Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.48 | 21.66 | 20.19 | 21.05 | 5,586,612 | +0.14(+0.66%) |
Sep 29, 2021 | 21.06 | 21.50 | 20.82 | 20.92 | 1,490,204 | -0.02(-0.12%) |
Sep 28, 2021 | 21.77 | 21.81 | 20.81 | 20.94 | 3,582,628 | -0.37(-1.71%) |
Sep 27, 2021 | 21.22 | 21.44 | 21.12 | 21.31 | 3,557,728 | +0.87(+4.26%) |
Sep 24, 2021 | 20.07 | 20.56 | 20.07 | 20.44 | 2,966,512 | +0.30(+1.49%) |
Sep 23, 2021 | 19.68 | 20.21 | 19.67 | 20.14 | 3,146,716 | +0.64(+3.31%) |
Sep 22, 2021 | 19.35 | 19.66 | 19.22 | 19.49 | 1,730,772 | +0.62(+3.30%) |
Sep 21, 2021 | 18.93 | 18.96 | 18.30 | 18.87 | 1,732,120 | +0.01(+0.03%) |
Sep 20, 2021 | 18.85 | 19.02 | 18.33 | 18.86 | 2,749,108 | -0.54(-2.76%) |
Sep 17, 2021 | 19.39 | 19.53 | 19.11 | 19.40 | 2,011,812 | -0.31(-1.56%) |
Sep 16, 2021 | 19.61 | 19.82 | 19.23 | 19.71 | 2,090,980 | +0.02(+0.09%) |
Sep 15, 2021 | 19.62 | 20.04 | 19.61 | 19.69 | 5,328,220 | +0.85(+4.50%) |
Sep 14, 2021 | 19.20 | 19.22 | 18.69 | 18.84 | 1,871,268 | -0.17(-0.88%) |
Sep 13, 2021 | 18.97 | 19.17 | 18.79 | 19.01 | 2,624,120 | +0.45(+2.44%) |
Sep 10, 2021 | 18.67 | 18.70 | 18.46 | 18.56 | 2,523,420 | +0.77(+4.33%) |
Sep 09, 2021 | 17.82 | 18.54 | 17.57 | 17.79 | 3,877,104 | -0.58(-3.17%) |
Sep 08, 2021 | 18.59 | 18.61 | 18.21 | 18.37 | 2,037,824 | +0.33(+1.84%) |
Sep 07, 2021 | 18.00 | 18.30 | 17.86 | 18.04 | 2,161,616 | -0.47(-2.55%) |
Sep 03, 2021 | 18.68 | 18.88 | 18.43 | 18.51 | 2,099,576 | -0.17(-0.90%) |
Sep 02, 2021 | 18.73 | 19.09 | 18.66 | 18.68 | 4,564,252 | +0.75(+4.20%) |
Sep 01, 2021 | 17.50 | 18.14 | 17.38 | 17.93 | 3,655,180 | -0.07(-0.42%) |
Aug 31, 2021 | 18.09 | 18.32 | 17.94 | 18.00 | 1,881,288 | -0.24(-1.30%) |
Aug 30, 2021 | 18.07 | 18.39 | 17.85 | 18.24 | 2,837,940 | +0.16(+0.91%) |
Aug 27, 2021 | 17.96 | 18.15 | 17.90 | 18.07 | 2,971,000 | +0.50(+2.82%) |
Aug 26, 2021 | 17.40 | 17.80 | 17.19 | 17.58 | 3,266,796 | -0.24(-1.33%) |
Aug 25, 2021 | 17.48 | 17.95 | 17.30 | 17.82 | 3,056,360 | +0.30(+1.71%) |
Aug 24, 2021 | 16.99 | 17.57 | 16.97 | 17.52 | 4,195,852 | +1.11(+6.78%) |
Aug 23, 2021 | 16.09 | 16.63 | 16.07 | 16.40 | 5,559,356 | +1.63(+11.03%) |
Aug 20, 2021 | 15.10 | 15.39 | 14.77 | 14.77 | 5,473,380 | -0.94(-5.97%) |
Aug 19, 2021 | 15.38 | 15.79 | 15.03 | 15.71 | 7,106,432 | -0.43(-2.66%) |
Aug 18, 2021 | 17.12 | 17.19 | 16.10 | 16.14 | 4,502,584 | -0.88(-5.14%) |
Aug 17, 2021 | 17.07 | 17.45 | 16.85 | 17.02 | 2,164,128 | -0.35(-2.00%) |
Aug 16, 2021 | 16.86 | 17.52 | 16.54 | 17.36 | 3,241,296 | -0.28(-1.59%) |
Aug 13, 2021 | 18.14 | 18.22 | 17.55 | 17.64 | 2,074,300 | -0.49(-2.70%) |
Aug 12, 2021 | 18.17 | 18.29 | 17.84 | 18.13 | 2,086,972 | -0.16(-0.85%) |
Aug 11, 2021 | 17.47 | 18.30 | 17.26 | 18.29 | 3,107,980 | +0.47(+2.65%) |
Aug 10, 2021 | 17.30 | 18.02 | 17.27 | 17.82 | 3,006,108 | +0.76(+4.47%) |
Aug 09, 2021 | 16.95 | 17.10 | 16.52 | 17.05 | 4,763,548 | -0.71(-3.97%) |
Aug 06, 2021 | 18.38 | 18.45 | 17.59 | 17.76 | 3,601,768 | -0.34(-1.91%) |
Aug 05, 2021 | 17.57 | 18.13 | 17.55 | 18.10 | 2,491,300 | +0.67(+3.84%) |
Aug 04, 2021 | 17.71 | 18.12 | 17.42 | 17.43 | 5,986,108 | -1.18(-6.34%) |
Aug 03, 2021 | 18.06 | 18.68 | 17.89 | 18.61 | 3,470,408 | -0.22(-1.18%) |
Aug 02, 2021 | 19.76 | 19.82 | 18.40 | 18.84 | 4,683,704 | -1.14(-5.72%) |
Jul 30, 2021 | 20.02 | 20.26 | 19.83 | 19.98 | 2,066,196 | +0.00(+0.00%) |
Jul 29, 2021 | 19.66 | 20.03 | 19.57 | 19.98 | 2,070,760 | +0.71(+3.68%) |
Jul 28, 2021 | 19.23 | 19.46 | 19.09 | 19.27 | 1,495,880 | +0.17(+0.89%) |
Jul 27, 2021 | 19.19 | 19.28 | 18.78 | 19.10 | 2,289,316 | -0.13(-0.69%) |
Jul 26, 2021 | 18.92 | 19.26 | 18.73 | 19.23 | 2,263,156 | +0.15(+0.80%) |
Jul 23, 2021 | 18.89 | 19.11 | 18.73 | 19.08 | 1,569,748 | +0.25(+1.31%) |
Jul 22, 2021 | 18.49 | 19.02 | 18.23 | 18.83 | 2,739,576 | +0.62(+3.42%) |
Jul 21, 2021 | 17.56 | 18.33 | 17.56 | 18.21 | 4,590,620 | +1.26(+7.42%) |
Jul 20, 2021 | 16.38 | 17.02 | 15.96 | 16.95 | 4,223,592 | +0.45(+2.74%) |
Jul 19, 2021 | 17.84 | 17.87 | 16.15 | 16.50 | 9,426,684 | -2.48(-13.08%) |
Jul 16, 2021 | 19.20 | 19.32 | 18.42 | 18.98 | 3,176,304 | +0.07(+0.36%) |
Jul 15, 2021 | 18.96 | 19.43 | 18.88 | 18.91 | 2,148,628 | -0.47(-2.42%) |
Jul 14, 2021 | 20.49 | 20.53 | 19.04 | 19.38 | 3,685,624 | -1.12(-5.45%) |
Jul 13, 2021 | 20.01 | 20.58 | 19.84 | 20.50 | 2,944,412 | +0.69(+3.48%) |
Jul 12, 2021 | 19.52 | 19.88 | 19.26 | 19.81 | 1,685,268 | -0.05(-0.25%) |
Jul 09, 2021 | 19.55 | 19.96 | 19.51 | 19.86 | 2,379,012 | +0.66(+3.46%) |
Jul 08, 2021 | 18.60 | 19.20 | 18.32 | 19.20 | 2,932,308 | +0.67(+3.60%) |
Jul 07, 2021 | 19.48 | 19.68 | 18.22 | 18.53 | 4,991,008 | -0.96(-4.91%) |
Jul 06, 2021 | 20.07 | 20.11 | 19.01 | 19.48 | 4,960,672 | -0.87(-4.25%) |
Jul 02, 2021 | 19.99 | 20.42 | 19.83 | 20.35 | 2,043,912 | +0.28(+1.37%) |
Jul 01, 2021 | 20.52 | 20.65 | 19.91 | 20.07 | 3,612,988 | +0.52(+2.65%) |
Jun 30, 2021 | 19.62 | 19.95 | 19.39 | 19.56 | 2,394,636 | -0.04(-0.22%) |
Jun 29, 2021 | 19.65 | 19.80 | 19.30 | 19.60 | 1,787,184 | +0.25(+1.29%) |
Jun 28, 2021 | 19.72 | 19.73 | 19.22 | 19.35 | 2,402,036 | -0.52(-2.60%) |
Jun 25, 2021 | 19.69 | 19.91 | 19.24 | 19.87 | 1,745,980 | +0.29(+1.51%) |
Jun 24, 2021 | 19.25 | 19.61 | 19.20 | 19.57 | 1,737,692 | +0.11(+0.58%) |
Jun 23, 2021 | 19.71 | 19.81 | 19.34 | 19.46 | 2,488,304 | +0.26(+1.35%) |
Jun 22, 2021 | 19.08 | 19.32 | 18.95 | 19.20 | 1,942,280 | +0.10(+0.52%) |
Jun 21, 2021 | 18.45 | 19.13 | 18.39 | 19.10 | 2,838,760 | +0.71(+3.87%) |
Jun 18, 2021 | 18.05 | 18.62 | 18.05 | 18.39 | 2,150,132 | +0.20(+1.07%) |
Jun 17, 2021 | 18.87 | 18.92 | 17.66 | 18.19 | 4,515,856 | -0.58(-3.10%) |
Jun 16, 2021 | 18.84 | 19.26 | 18.76 | 18.77 | 3,493,212 | -0.16(-0.84%) |
Jun 15, 2021 | 18.71 | 18.94 | 18.68 | 18.93 | 2,161,368 | +0.48(+2.63%) |
Jun 14, 2021 | 18.50 | 18.66 | 18.30 | 18.45 | 1,841,064 | +0.19(+1.04%) |
Jun 11, 2021 | 18.19 | 18.38 | 18.16 | 18.26 | 1,464,488 | +0.12(+0.68%) |
Jun 10, 2021 | 18.26 | 18.38 | 17.45 | 18.14 | 3,204,328 | +0.17(+0.96%) |
Jun 09, 2021 | 18.25 | 18.32 | 17.84 | 17.96 | 1,840,316 | -0.20(-1.10%) |
Jun 08, 2021 | 17.61 | 18.18 | 17.40 | 18.16 | 2,973,120 | +0.42(+2.38%) |
Jun 07, 2021 | 17.75 | 17.90 | 17.59 | 17.74 | 1,448,868 | +0.05(+0.27%) |
Jun 04, 2021 | 17.82 | 17.85 | 17.52 | 17.70 | 1,688,004 | +0.19(+1.07%) |
Jun 03, 2021 | 17.57 | 17.60 | 17.16 | 17.51 | 2,996,956 | +0.06(+0.34%) |
Jun 02, 2021 | 17.23 | 17.51 | 17.08 | 17.45 | 2,635,520 | +0.39(+2.27%) |
Jun 01, 2021 | 17.23 | 17.47 | 16.80 | 17.06 | 4,674,504 | +0.64(+3.93%) |
May 28, 2021 | 16.68 | 16.74 | 16.21 | 16.41 | 2,604,000 | -0.09(-0.52%) |
May 27, 2021 | 16.28 | 16.57 | 16.18 | 16.50 | 3,734,604 | +0.20(+1.26%) |
May 26, 2021 | 15.97 | 16.35 | 15.90 | 16.30 | 2,662,716 | +0.20(+1.24%) |
May 25, 2021 | 16.18 | 16.34 | 16.00 | 16.09 | 2,834,980 | -0.06(-0.36%) |
May 24, 2021 | 15.69 | 16.25 | 15.57 | 16.15 | 4,063,932 | +0.85(+5.54%) |
May 21, 2021 | 15.16 | 15.34 | 15.05 | 15.30 | 3,646,960 | +0.83(+5.75%) |
May 20, 2021 | 15.01 | 15.07 | 14.41 | 14.47 | 4,661,416 | -0.64(-4.25%) |
May 19, 2021 | 15.32 | 15.32 | 14.47 | 15.12 | 8,182,924 | -0.99(-6.15%) |
May 18, 2021 | 16.31 | 16.48 | 15.47 | 16.11 | 6,153,236 | -0.36(-2.20%) |
May 17, 2021 | 16.14 | 16.48 | 16.11 | 16.47 | 3,110,148 | +0.44(+2.76%) |
May 14, 2021 | 15.89 | 16.08 | 15.82 | 16.02 | 3,304,628 | +0.55(+3.57%) |
May 13, 2021 | 15.59 | 15.93 | 15.14 | 15.47 | 6,251,688 | -1.01(-6.14%) |
May 12, 2021 | 16.39 | 16.82 | 16.39 | 16.48 | 5,104,492 | +0.25(+1.57%) |
May 11, 2021 | 15.58 | 16.27 | 15.56 | 16.23 | 3,894,252 | +0.28(+1.76%) |
May 10, 2021 | 16.20 | 16.23 | 15.54 | 15.95 | 4,404,112 | +0.07(+0.42%) |
May 07, 2021 | 15.61 | 15.97 | 15.51 | 15.88 | 3,338,972 | +0.05(+0.33%) |
May 06, 2021 | 16.07 | 16.09 | 15.63 | 15.83 | 2,782,004 | -0.09(-0.57%) |
May 05, 2021 | 16.30 | 16.48 | 15.75 | 15.92 | 4,364,352 | -0.13(-0.81%) |
May 04, 2021 | 15.96 | 16.07 | 15.69 | 16.05 | 4,561,424 | +0.63(+4.10%) |
May 03, 2021 | 15.14 | 15.48 | 15.12 | 15.42 | 4,164,144 | +0.46(+3.09%) |
Apr 30, 2021 | 15.04 | 15.13 | 14.82 | 14.96 | 3,538,400 | -0.64(-4.10%) |
Apr 29, 2021 | 15.77 | 15.83 | 15.36 | 15.60 | 4,200,456 | +0.42(+2.75%) |
Apr 28, 2021 | 15.12 | 15.43 | 15.06 | 15.18 | 5,022,540 | +0.26(+1.76%) |
Apr 27, 2021 | 14.69 | 14.97 | 14.55 | 14.91 | 3,212,848 | +0.50(+3.45%) |
Apr 26, 2021 | 14.10 | 14.55 | 14.07 | 14.42 | 3,061,412 | -0.09(-0.60%) |
Apr 23, 2021 | 14.14 | 14.59 | 14.11 | 14.51 | 2,035,200 | +0.25(+1.75%) |
Apr 22, 2021 | 14.38 | 14.38 | 13.96 | 14.26 | 3,423,828 | +0.23(+1.60%) |
Apr 21, 2021 | 13.98 | 14.47 | 13.96 | 14.03 | 4,826,584 | -0.53(-3.64%) |
Apr 20, 2021 | 14.99 | 15.03 | 14.15 | 14.56 | 3,719,436 | -0.41(-2.72%) |
Apr 19, 2021 | 14.96 | 15.12 | 14.84 | 14.97 | 2,849,348 | +0.06(+0.40%) |
Apr 16, 2021 | 15.06 | 15.07 | 14.81 | 14.91 | 2,992,400 | -0.08(-0.55%) |
Apr 15, 2021 | 14.91 | 15.11 | 14.78 | 14.99 | 4,200,292 | +0.08(+0.50%) |
Apr 14, 2021 | 14.43 | 15.11 | 14.33 | 14.91 | 6,653,164 | +0.96(+6.92%) |
Apr 13, 2021 | 13.88 | 13.99 | 13.81 | 13.95 | 3,486,168 | +0.34(+2.48%) |
Apr 12, 2021 | 13.81 | 13.97 | 13.51 | 13.61 | 3,869,024 | +0.19(+1.43%) |
Apr 09, 2021 | 13.36 | 13.52 | 13.30 | 13.42 | 2,020,400 | -0.05(-0.41%) |
Apr 08, 2021 | 13.40 | 13.57 | 13.17 | 13.47 | 3,852,128 | -0.12(-0.92%) |
Apr 07, 2021 | 13.42 | 13.72 | 13.04 | 13.60 | 5,062,988 | +0.07(+0.55%) |
Apr 06, 2021 | 13.73 | 14.08 | 13.45 | 13.53 | 7,055,256 | +0.29(+2.21%) |
Apr 05, 2021 | 13.77 | 13.82 | 12.72 | 13.23 | 8,508,752 | -0.90(-6.40%) |
Apr 01, 2021 | 13.84 | 14.31 | 13.20 | 14.14 | 7,729,600 | +0.92(+7.00%) |
Mar 31, 2021 | 13.48 | 13.93 | 13.03 | 13.21 | 6,706,404 | -0.38(-2.76%) |
Mar 30, 2021 | 13.57 | 13.87 | 13.49 | 13.59 | 4,055,104 | -0.45(-3.21%) |
Mar 29, 2021 | 13.68 | 14.06 | 13.47 | 14.04 | 4,763,380 | +0.16(+1.19%) |
Mar 26, 2021 | 13.75 | 14.04 | 13.66 | 13.87 | 5,810,000 | +0.98(+7.60%) |
Mar 25, 2021 | 13.27 | 13.35 | 12.55 | 12.89 | 8,448,496 | -0.97(-6.98%) |
Mar 24, 2021 | 13.46 | 14.07 | 13.38 | 13.86 | 7,346,112 | +1.13(+8.90%) |
Mar 23, 2021 | 13.19 | 13.59 | 12.62 | 12.73 | 9,934,828 | -1.32(-9.36%) |
Mar 22, 2021 | 14.20 | 14.33 | 13.96 | 14.04 | 3,541,992 | -0.04(-0.27%) |
Mar 19, 2021 | 13.54 | 14.21 | 13.22 | 14.08 | 6,679,600 | +0.76(+5.67%) |
Mar 18, 2021 | 14.95 | 14.99 | 12.83 | 13.32 | 15,872,560 | -2.09(-13.56%) |
Mar 17, 2021 | 15.33 | 15.50 | 15.07 | 15.41 | 3,259,468 | +0.02(+0.11%) |
Mar 16, 2021 | 15.20 | 15.54 | 15.04 | 15.40 | 3,663,116 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.67 | 15.11 | 15.62 | 5,385,664 | -0.05(-0.35%) |
Mar 12, 2021 | 15.66 | 15.84 | 15.57 | 15.67 | 3,680,000 | -0.14(-0.87%) |
Mar 11, 2021 | 15.41 | 15.84 | 15.29 | 15.81 | 5,158,096 | +0.54(+3.55%) |
Mar 10, 2021 | 14.90 | 15.31 | 14.71 | 15.27 | 5,018,664 | +0.37(+2.47%) |
Mar 09, 2021 | 15.32 | 15.37 | 14.87 | 14.90 | 6,228,348 | -0.23(-1.55%) |
Mar 08, 2021 | 15.47 | 15.57 | 15.05 | 15.13 | 7,841,660 | -0.55(-3.51%) |
Mar 05, 2021 | 15.42 | 15.70 | 15.32 | 15.68 | 7,110,800 | +0.88(+5.96%) |
Mar 04, 2021 | 14.11 | 15.04 | 13.88 | 14.80 | 10,877,792 | +1.13(+8.25%) |
Mar 03, 2021 | 13.56 | 14.01 | 13.33 | 13.67 | 5,491,908 | +0.63(+4.87%) |
Mar 02, 2021 | 13.61 | 13.68 | 13.03 | 13.04 | 5,329,740 | -0.32(-2.38%) |
Mar 01, 2021 | 13.84 | 14.03 | 13.17 | 13.36 | 6,588,664 | -0.48(-3.45%) |
Feb 26, 2021 | 14.39 | 14.40 | 13.70 | 13.83 | 5,798,400 | -0.80(-5.45%) |
Feb 25, 2021 | 14.54 | 14.83 | 14.44 | 14.63 | 7,209,704 | -0.03(-0.22%) |
Feb 24, 2021 | 14.25 | 14.70 | 14.18 | 14.66 | 8,428,536 | +0.58(+4.16%) |
Feb 23, 2021 | 13.75 | 14.14 | 13.47 | 14.08 | 9,434,272 | +0.26(+1.84%) |
Feb 22, 2021 | 13.38 | 13.91 | 13.38 | 13.82 | 8,780,220 | +1.01(+7.90%) |
Feb 19, 2021 | 13.19 | 13.34 | 12.72 | 12.81 | 7,027,200 | -0.37(-2.77%) |
Feb 18, 2021 | 13.71 | 13.73 | 13.07 | 13.18 | 8,184,256 | -0.41(-3.02%) |
Feb 17, 2021 | 13.18 | 13.61 | 13.09 | 13.59 | 8,355,340 | +0.29(+2.14%) |
Feb 16, 2021 | 13.13 | 13.31 | 13.04 | 13.30 | 8,092,008 | +0.34(+2.62%) |
Feb 12, 2021 | 12.40 | 13.04 | 12.38 | 12.96 | 10,650,800 | +0.60(+4.88%) |
Feb 11, 2021 | 12.60 | 12.62 | 12.31 | 12.36 | 7,517,344 | -0.19(-1.49%) |
Feb 10, 2021 | 12.54 | 12.67 | 12.39 | 12.54 | 10,044,412 | +0.06(+0.50%) |
Feb 09, 2021 | 12.21 | 12.51 | 12.10 | 12.48 | 9,050,864 | +0.14(+1.18%) |
Feb 08, 2021 | 12.05 | 12.36 | 12.05 | 12.34 | 7,040,304 | +0.46(+3.83%) |
Feb 05, 2021 | 11.97 | 12.00 | 11.74 | 11.88 | 7,991,200 | +0.23(+1.97%) |
Feb 04, 2021 | 11.55 | 11.73 | 11.30 | 11.65 | 7,908,560 | +0.21(+1.84%) |
Feb 03, 2021 | 11.29 | 11.62 | 11.29 | 11.44 | 10,828,820 | +0.37(+3.29%) |
Feb 02, 2021 | 11.20 | 11.20 | 11.02 | 11.08 | 7,301,444 | +0.41(+3.82%) |
Feb 01, 2021 | 10.48 | 10.71 | 10.19 | 10.67 | 9,260,608 | +0.52(+5.15%) |
Jan 29, 2021 | 10.41 | 10.47 | 10.11 | 10.15 | 7,302,000 | -0.03(-0.34%) |
Jan 28, 2021 | 10.57 | 10.61 | 10.17 | 10.18 | 7,098,380 | -0.14(-1.38%) |
Jan 27, 2021 | 10.29 | 10.57 | 10.06 | 10.32 | 7,265,752 | +0.02(+0.24%) |
Jan 26, 2021 | 10.45 | 10.51 | 10.27 | 10.30 | 4,397,160 | -0.09(-0.84%) |
Jan 25, 2021 | 10.11 | 10.43 | 10.06 | 10.39 | 6,268,068 | +0.20(+1.94%) |
Jan 22, 2021 | 10.02 | 10.40 | 10.00 | 10.19 | 8,454,400 | -0.31(-2.98%) |
Jan 21, 2021 | 10.54 | 10.63 | 10.43 | 10.50 | 4,285,404 | +0.01(+0.12%) |
Jan 20, 2021 | 10.72 | 10.74 | 10.44 | 10.49 | 6,213,260 | -0.00(-0.02%) |
Jan 19, 2021 | 10.48 | 10.57 | 10.37 | 10.49 | 6,836,584 | +0.21(+1.99%) |
Jan 15, 2021 | 10.49 | 10.54 | 10.14 | 10.29 | 10,291,200 | -0.51(-4.68%) |
Jan 14, 2021 | 10.50 | 10.82 | 10.44 | 10.79 | 6,619,524 | +0.25(+2.35%) |
Jan 13, 2021 | 10.51 | 10.70 | 10.42 | 10.54 | 6,617,676 | -0.04(-0.38%) |
Jan 12, 2021 | 10.46 | 10.65 | 10.40 | 10.59 | 7,964,056 | +0.37(+3.57%) |
Jan 11, 2021 | 9.990 | 10.29 | 9.955 | 10.22 | 7,386,032 | -0.08(-0.75%) |
Jan 08, 2021 | 10.03 | 10.34 | 9.935 | 10.30 | 9,292,800 | +0.48(+4.86%) |
Jan 07, 2021 | 9.738 | 9.840 | 9.693 | 9.820 | 10,419,048 | +0.24(+2.53%) |
Jan 06, 2021 | 9.520 | 9.780 | 9.307 | 9.578 | 14,144,088 | +0.05(+0.52%) |
Jan 05, 2021 | 9.280 | 9.648 | 9.280 | 9.527 | 22,831,384 | +0.78(+8.89%) |
Jan 04, 2021 | 9.085 | 9.235 | 8.680 | 8.750 | 19,008,788 | -0.32(-3.50%) |
Dec 31, 2020 | 9.068 | 9.068 | 9.068 | 9,354,084 | +0.05(+0.58%) | |
Dec 30, 2020 | 8.873 | 9.193 | 8.855 | 9.015 | 9,354,084 | +0.04(+0.47%) |
Dec 29, 2020 | 9.062 | 9.080 | 8.910 | 8.973 | 6,445,088 | +0.10(+1.07%) |
Dec 28, 2020 | 9.027 | 9.115 | 8.832 | 8.877 | 11,018,408 | -0.16(-1.72%) |
Dec 24, 2020 | 8.890 | 9.037 | 8.850 | 9.033 | 4,098,800 | +0.08(+0.87%) |
Dec 23, 2020 | 8.735 | 9.113 | 8.730 | 8.955 | 12,163,500 | +0.35(+4.07%) |
Dec 22, 2020 | 8.710 | 8.805 | 8.565 | 8.605 | 12,812,372 | -0.28(-3.15%) |
Dec 21, 2020 | 8.640 | 9.002 | 8.605 | 8.885 | 22,437,848 | -0.46(-4.97%) |
Dec 18, 2020 | 9.268 | 9.440 | 9.227 | 9.350 | 11,204,000 | +0.18(+1.96%) |
Dec 17, 2020 | 9.098 | 9.200 | 9.050 | 9.170 | 9,118,168 | +0.22(+2.46%) |
Dec 16, 2020 | 8.842 | 8.980 | 8.727 | 8.950 | 12,136,396 | +0.12(+1.36%) |
Dec 15, 2020 | 8.717 | 8.870 | 8.678 | 8.830 | 10,479,932 | +0.19(+2.23%) |
Dec 14, 2020 | 8.633 | 8.672 | 8.238 | 8.637 | 14,504,944 | +0.13(+1.50%) |
Dec 11, 2020 | 8.575 | 8.615 | 8.428 | 8.510 | 7,836,800 | -0.09(-1.08%) |
Dec 10, 2020 | 8.490 | 8.875 | 8.477 | 8.602 | 16,669,492 | +0.38(+4.62%) |
Dec 09, 2020 | 8.357 | 8.400 | 8.030 | 8.223 | 14,366,672 | -0.04(-0.42%) |
Dec 08, 2020 | 8.175 | 8.295 | 8.088 | 8.258 | 9,237,684 | +0.01(+0.12%) |
Dec 07, 2020 | 8.270 | 8.475 | 8.210 | 8.248 | 11,880,940 | -0.05(-0.60%) |
Dec 04, 2020 | 8.172 | 8.390 | 8.165 | 8.297 | 12,246,800 | +0.18(+2.19%) |
Dec 03, 2020 | 7.975 | 8.193 | 7.933 | 8.120 | 14,697,912 | +0.09(+1.09%) |
Dec 02, 2020 | 7.872 | 8.250 | 7.867 | 8.033 | 14,911,288 | +0.16(+2.06%) |
Dec 01, 2020 | 8.030 | 8.050 | 7.747 | 7.870 | 10,407,284 | -0.18(-2.24%) |
Nov 30, 2020 | 8.135 | 8.205 | 7.905 | 8.050 | 16,249,988 | -0.14(-1.77%) |
Nov 27, 2020 | 8.160 | 8.261 | 8.102 | 8.195 | 7,326,000 | -0.06(-0.79%) |
Nov 25, 2020 | 8.245 | 8.390 | 8.095 | 8.260 | 18,114,800 | +0.27(+3.41%) |
Nov 24, 2020 | 7.725 | 8.100 | 7.718 | 7.987 | 21,278,408 | +0.61(+8.27%) |
Nov 23, 2020 | 7.450 | 7.505 | 7.367 | 7.378 | 14,520,404 | +0.08(+1.17%) |
Nov 20, 2020 | 7.155 | 7.332 | 7.150 | 7.293 | 15,354,000 | +0.08(+1.11%) |
Nov 19, 2020 | 7.165 | 7.247 | 7.070 | 7.213 | 11,631,948 | +0.03(+0.35%) |
Nov 18, 2020 | 7.228 | 7.357 | 7.170 | 7.188 | 17,918,424 | +0.05(+0.67%) |
Nov 17, 2020 | 6.995 | 7.195 | 6.947 | 7.140 | 14,605,192 | +0.04(+0.60%) |
Nov 16, 2020 | 7.245 | 7.265 | 7.032 | 7.098 | 16,629,820 | +0.28(+4.11%) |
Nov 13, 2020 | 6.995 | 7.018 | 6.777 | 6.817 | 14,002,800 | -0.24(-3.43%) |
Nov 12, 2020 | 7.310 | 7.410 | 7.043 | 7.060 | 19,404,312 | -0.18(-2.52%) |
Nov 11, 2020 | 7.520 | 7.545 | 7.183 | 7.242 | 19,419,436 | +0.08(+1.15%) |
Nov 10, 2020 | 7.072 | 7.192 | 6.968 | 7.160 | 32,013,936 | +0.33(+4.83%) |
Nov 09, 2020 | 7.060 | 7.143 | 6.815 | 6.830 | 44,481,000 | +0.67(+10.83%) |
Nov 06, 2020 | 6.330 | 6.344 | 6.043 | 6.162 | 20,818,800 | -0.31(-4.72%) |
Nov 05, 2020 | 6.582 | 6.702 | 6.430 | 6.468 | 18,805,832 | -0.13(-2.04%) |
Nov 04, 2020 | 6.450 | 6.680 | 6.270 | 6.603 | 22,742,868 | +0.31(+4.88%) |
Nov 03, 2020 | 6.395 | 6.415 | 6.173 | 6.295 | 19,362,976 | +0.18(+2.94%) |
Nov 02, 2020 | 5.660 | 6.130 | 5.655 | 6.115 | 23,991,420 | +0.45(+7.85%) |
Oct 30, 2020 | 5.655 | 5.728 | 5.532 | 5.670 | 16,315,600 | -0.10(-1.78%) |
Oct 29, 2020 | 5.505 | 5.825 | 5.433 | 5.772 | 30,108,728 | -0.32(-5.29%) |
Oct 28, 2020 | 6.115 | 6.183 | 5.973 | 6.095 | 32,433,436 | -0.57(-8.59%) |
Oct 27, 2020 | 6.515 | 6.785 | 6.478 | 6.668 | 17,191,676 | +0.25(+3.90%) |
Oct 26, 2020 | 6.527 | 6.577 | 6.350 | 6.418 | 24,050,848 | -0.34(-5.07%) |
Oct 23, 2020 | 7.058 | 7.065 | 6.715 | 6.760 | 18,720,400 | -0.28(-3.94%) |
Oct 22, 2020 | 6.960 | 7.155 | 6.947 | 7.037 | 13,673,992 | +0.18(+2.59%) |
Oct 21, 2020 | 7.120 | 7.188 | 6.790 | 6.860 | 24,222,608 | -0.46(-6.22%) |
Oct 20, 2020 | 7.062 | 7.425 | 7.055 | 7.315 | 13,991,196 | +0.20(+2.74%) |
Oct 19, 2020 | 7.223 | 7.290 | 7.103 | 7.120 | 12,801,200 | -0.05(-0.77%) |
Oct 16, 2020 | 7.103 | 7.226 | 6.985 | 7.175 | 11,784,000 | -0.08(-1.07%) |
Oct 15, 2020 | 6.880 | 7.263 | 6.848 | 7.253 | 18,435,756 | -0.03(-0.38%) |
Oct 14, 2020 | 7.255 | 7.317 | 7.207 | 7.280 | 13,804,696 | +0.21(+2.93%) |
Oct 13, 2020 | 7.075 | 7.140 | 6.985 | 7.072 | 12,306,736 | +0.16(+2.28%) |
Oct 12, 2020 | 7.053 | 7.055 | 6.750 | 6.915 | 18,559,408 | -0.27(-3.76%) |
Oct 09, 2020 | 7.332 | 7.435 | 7.125 | 7.185 | 15,922,400 | -0.20(-2.74%) |
Oct 08, 2020 | 7.348 | 7.412 | 7.223 | 7.388 | 20,966,284 | +0.32(+4.45%) |
Oct 07, 2020 | 6.990 | 7.082 | 6.860 | 7.072 | 18,020,036 | +0.08(+1.22%) |
Oct 06, 2020 | 7.223 | 7.320 | 7.045 | 6.987 | 22,776,916 | +0.08(+1.19%) |
Oct 05, 2020 | 6.763 | 7.000 | 6.700 | 6.905 | 32,829,708 | +0.67(+10.70%) |
Oct 02, 2020 | 6.190 | 6.480 | 6.128 | 6.237 | 39,814,400 | -0.51(-7.59%) |