Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.73 | 21.12 | 20.55 | 20.67 | 3,246,143 | -0.27(-1.28%) |
Aug 30, 2021 | 21.68 | 21.78 | 20.94 | 20.94 | 2,852,045 | -0.49(-2.28%) |
Aug 27, 2021 | 20.90 | 21.73 | 20.88 | 21.43 | 3,505,786 | +1.06(+5.21%) |
Aug 26, 2021 | 20.73 | 20.99 | 20.30 | 20.37 | 2,550,789 | -0.63(-2.99%) |
Aug 25, 2021 | 20.67 | 21.23 | 20.33 | 21.00 | 2,963,663 | +0.29(+1.38%) |
Aug 24, 2021 | 20.37 | 20.90 | 20.30 | 20.71 | 3,529,624 | +0.69(+3.46%) |
Aug 23, 2021 | 19.51 | 20.13 | 19.50 | 20.02 | 5,015,519 | +1.40(+7.53%) |
Aug 20, 2021 | 18.21 | 18.86 | 18.04 | 18.62 | 2,907,308 | +0.09(+0.50%) |
Aug 19, 2021 | 18.88 | 19.13 | 18.02 | 18.52 | 6,168,307 | -1.04(-5.33%) |
Aug 18, 2021 | 20.48 | 20.73 | 19.52 | 19.57 | 4,073,467 | -0.87(-4.24%) |
Aug 17, 2021 | 20.49 | 21.09 | 20.05 | 20.43 | 3,328,415 | -0.39(-1.86%) |
Aug 16, 2021 | 21.04 | 21.08 | 20.48 | 20.82 | 3,868,085 | -0.77(-3.59%) |
Aug 13, 2021 | 22.14 | 22.17 | 21.55 | 21.60 | 3,173,993 | -0.57(-2.58%) |
Aug 12, 2021 | 22.18 | 22.43 | 21.65 | 22.17 | 2,256,198 | -0.06(-0.25%) |
Aug 11, 2021 | 21.78 | 22.30 | 21.53 | 22.22 | 3,477,479 | +0.35(+1.60%) |
Aug 10, 2021 | 21.39 | 21.99 | 21.33 | 21.87 | 3,438,691 | +0.71(+3.36%) |
Aug 09, 2021 | 21.14 | 21.49 | 20.86 | 21.16 | 3,075,852 | -0.62(-2.84%) |
Aug 06, 2021 | 21.73 | 22.09 | 21.53 | 21.78 | 3,668,148 | +0.40(+1.86%) |
Aug 05, 2021 | 21.14 | 21.88 | 20.98 | 21.38 | 3,661,750 | +0.53(+2.52%) |
Aug 04, 2021 | 21.28 | 21.84 | 20.84 | 20.86 | 5,275,860 | -1.26(-5.71%) |
Aug 03, 2021 | 21.25 | 22.18 | 20.83 | 22.12 | 5,031,647 | +0.77(+3.63%) |
Aug 02, 2021 | 21.69 | 22.78 | 21.29 | 21.35 | 5,857,309 | -0.33(-1.53%) |
Jul 30, 2021 | 22.27 | 22.51 | 21.43 | 21.68 | 4,901,505 | -0.71(-3.17%) |
Jul 29, 2021 | 22.55 | 22.74 | 22.15 | 22.39 | 3,823,571 | +0.41(+1.85%) |
Jul 28, 2021 | 21.72 | 22.34 | 21.32 | 21.98 | 4,961,814 | +0.41(+1.88%) |
Jul 27, 2021 | 21.65 | 21.73 | 21.09 | 21.58 | 3,446,039 | -0.44(-2.01%) |
Jul 26, 2021 | 20.95 | 22.18 | 20.95 | 22.02 | 4,796,747 | +1.04(+4.97%) |
Jul 23, 2021 | 21.28 | 21.30 | 20.54 | 20.98 | 3,142,790 | -0.16(-0.74%) |
Jul 22, 2021 | 21.53 | 21.55 | 20.76 | 21.14 | 3,792,590 | -0.48(-2.22%) |
Jul 21, 2021 | 20.99 | 21.96 | 20.90 | 21.61 | 5,892,246 | +1.39(+6.89%) |
Jul 20, 2021 | 19.70 | 20.61 | 19.35 | 20.22 | 5,568,597 | +0.58(+2.96%) |
Jul 19, 2021 | 19.71 | 20.25 | 19.11 | 19.64 | 8,378,538 | -1.55(-7.31%) |
Jul 16, 2021 | 22.77 | 22.80 | 21.09 | 21.19 | 4,281,914 | -1.24(-5.51%) |
Jul 15, 2021 | 22.61 | 23.15 | 22.24 | 22.43 | 4,110,743 | -0.69(-2.99%) |
Jul 14, 2021 | 24.79 | 25.28 | 22.91 | 23.12 | 4,763,661 | -1.46(-5.93%) |
Jul 13, 2021 | 24.70 | 25.00 | 24.27 | 24.58 | 2,971,136 | -0.33(-1.33%) |
Jul 12, 2021 | 24.45 | 25.24 | 24.11 | 24.91 | 2,579,871 | -0.06(-0.26%) |
Jul 09, 2021 | 24.62 | 25.05 | 24.03 | 24.97 | 2,885,497 | +0.98(+4.08%) |
Jul 08, 2021 | 23.37 | 24.45 | 23.26 | 24.00 | 3,580,080 | -0.25(-1.03%) |
Jul 07, 2021 | 25.02 | 25.49 | 23.74 | 24.24 | 4,447,244 | -0.85(-3.38%) |
Jul 06, 2021 | 26.76 | 26.77 | 24.89 | 25.09 | 4,565,759 | -1.73(-6.43%) |
Jul 02, 2021 | 26.83 | 27.01 | 26.27 | 26.82 | 2,729,574 | -0.13(-0.48%) |
Jul 01, 2021 | 27.23 | 27.41 | 26.48 | 26.95 | 3,959,385 | +0.89(+3.40%) |
Jun 30, 2021 | 25.59 | 26.21 | 25.54 | 26.06 | 2,695,499 | +0.65(+2.54%) |
Jun 29, 2021 | 26.01 | 26.27 | 25.37 | 25.42 | 2,381,027 | -0.25(-0.97%) |
Jun 28, 2021 | 27.34 | 27.34 | 25.47 | 25.66 | 3,386,569 | -1.86(-6.77%) |
Jun 25, 2021 | 27.45 | 27.57 | 27.09 | 27.53 | 2,531,440 | +0.28(+1.02%) |
Jun 24, 2021 | 26.90 | 27.29 | 26.53 | 27.25 | 2,493,877 | +0.46(+1.72%) |
Jun 23, 2021 | 27.17 | 27.75 | 26.71 | 26.79 | 3,276,801 | +0.14(+0.52%) |
Jun 22, 2021 | 26.13 | 26.86 | 25.59 | 26.65 | 3,194,053 | +0.34(+1.28%) |
Jun 21, 2021 | 24.70 | 26.39 | 24.71 | 26.32 | 4,580,954 | +2.07(+8.55%) |
Jun 18, 2021 | 24.68 | 25.32 | 24.21 | 24.24 | 4,364,663 | -1.52(-5.91%) |
Jun 17, 2021 | 27.52 | 27.98 | 25.06 | 25.77 | 5,993,105 | -1.94(-7.02%) |
Jun 16, 2021 | 27.88 | 28.31 | 27.18 | 27.71 | 3,506,381 | -0.30(-1.08%) |
Jun 15, 2021 | 27.21 | 28.10 | 27.15 | 28.01 | 3,136,675 | +1.08(+4.02%) |
Jun 14, 2021 | 27.40 | 27.70 | 26.49 | 26.93 | 3,230,151 | -0.25(-0.91%) |
Jun 11, 2021 | 27.60 | 27.86 | 27.11 | 27.18 | 2,372,976 | -0.17(-0.64%) |
Jun 10, 2021 | 28.17 | 28.42 | 26.78 | 27.35 | 4,240,104 | -0.08(-0.30%) |
Jun 09, 2021 | 27.94 | 28.16 | 27.40 | 27.43 | 3,055,316 | -0.33(-1.19%) |
Jun 08, 2021 | 27.14 | 27.87 | 26.47 | 27.76 | 4,112,574 | +0.45(+1.65%) |
Jun 07, 2021 | 27.60 | 27.87 | 27.23 | 27.32 | 3,757,735 | -0.21(-0.77%) |
Jun 04, 2021 | 27.62 | 27.76 | 26.74 | 27.53 | 3,905,623 | +0.33(+1.21%) |
Jun 03, 2021 | 26.81 | 27.49 | 26.46 | 27.20 | 4,450,560 | +0.14(+0.51%) |
Jun 02, 2021 | 26.41 | 27.29 | 25.77 | 27.06 | 5,094,221 | +0.99(+3.80%) |
Jun 01, 2021 | 25.14 | 26.17 | 25.14 | 26.07 | 5,490,073 | +1.88(+7.77%) |
May 28, 2021 | 24.39 | 24.43 | 23.95 | 24.19 | 2,345,827 | +0.08(+0.34%) |
May 27, 2021 | 24.31 | 24.69 | 23.85 | 24.11 | 2,766,898 | -0.01(-0.04%) |
May 26, 2021 | 23.70 | 24.25 | 23.48 | 24.11 | 3,042,180 | +0.44(+1.86%) |
May 25, 2021 | 24.55 | 24.66 | 23.58 | 23.67 | 3,521,428 | -1.01(-4.09%) |
May 24, 2021 | 24.57 | 24.77 | 23.98 | 24.68 | 3,274,328 | +0.50(+2.05%) |
May 21, 2021 | 24.64 | 24.89 | 24.14 | 24.19 | 4,110,435 | +0.09(+0.38%) |
May 20, 2021 | 24.11 | 24.30 | 23.39 | 24.10 | 4,126,775 | -0.05(-0.19%) |
May 19, 2021 | 24.22 | 24.72 | 23.46 | 24.14 | 7,358,276 | -1.27(-5.02%) |
May 18, 2021 | 26.58 | 26.77 | 25.32 | 25.42 | 5,572,716 | -1.25(-4.68%) |
May 17, 2021 | 25.34 | 26.68 | 25.21 | 26.66 | 5,002,246 | +1.17(+4.61%) |
May 14, 2021 | 24.52 | 25.66 | 24.52 | 25.49 | 4,311,826 | +1.52(+6.35%) |
May 13, 2021 | 23.98 | 24.90 | 23.34 | 23.97 | 5,761,662 | -0.64(-2.61%) |
May 12, 2021 | 24.64 | 26.03 | 24.38 | 24.61 | 7,189,909 | +0.23(+0.94%) |
May 11, 2021 | 24.44 | 25.32 | 23.92 | 24.38 | 8,016,356 | -1.31(-5.11%) |
May 10, 2021 | 26.32 | 27.10 | 25.65 | 25.69 | 6,452,673 | -0.02(-0.07%) |
May 07, 2021 | 24.29 | 25.74 | 24.10 | 25.71 | 5,288,099 | +0.93(+3.74%) |
May 06, 2021 | 24.59 | 24.78 | 23.62 | 24.78 | 5,541,296 | +0.26(+1.05%) |
May 05, 2021 | 24.11 | 24.67 | 23.23 | 24.53 | 6,971,835 | +1.46(+6.32%) |
May 04, 2021 | 23.11 | 23.46 | 22.53 | 23.07 | 5,347,796 | +0.05(+0.20%) |
May 03, 2021 | 22.31 | 23.14 | 22.19 | 23.02 | 6,379,849 | +1.27(+5.86%) |
Apr 30, 2021 | 22.31 | 22.95 | 21.72 | 21.75 | 4,418,796 | -1.27(-5.54%) |
Apr 29, 2021 | 23.17 | 23.55 | 22.44 | 23.02 | 6,010,129 | +0.55(+2.45%) |
Apr 28, 2021 | 21.34 | 22.65 | 21.34 | 22.47 | 5,165,891 | +1.44(+6.85%) |
Apr 27, 2021 | 20.73 | 21.18 | 20.50 | 21.03 | 3,476,320 | +0.50(+2.46%) |
Apr 26, 2021 | 20.14 | 20.84 | 20.13 | 20.53 | 3,477,723 | +0.28(+1.36%) |
Apr 23, 2021 | 19.90 | 20.44 | 19.70 | 20.25 | 2,896,731 | +0.37(+1.85%) |
Apr 22, 2021 | 20.59 | 20.60 | 19.78 | 19.89 | 3,798,547 | -0.58(-2.82%) |
Apr 21, 2021 | 19.36 | 20.52 | 19.20 | 20.46 | 3,153,962 | +0.57(+2.86%) |
Apr 20, 2021 | 20.93 | 20.93 | 19.46 | 19.89 | 4,347,859 | -1.11(-5.28%) |
Apr 19, 2021 | 21.11 | 21.43 | 20.58 | 21.00 | 3,184,536 | -0.02(-0.09%) |
Apr 16, 2021 | 21.72 | 21.79 | 20.87 | 21.02 | 2,657,862 | -0.37(-1.72%) |
Apr 15, 2021 | 21.78 | 21.88 | 21.21 | 21.39 | 3,075,793 | -0.38(-1.73%) |
Apr 14, 2021 | 20.93 | 22.29 | 20.90 | 21.77 | 5,054,227 | +1.20(+5.84%) |
Apr 13, 2021 | 20.50 | 20.81 | 20.18 | 20.56 | 2,667,322 | +0.04(+0.18%) |
Apr 12, 2021 | 21.26 | 21.56 | 20.41 | 20.53 | 2,769,629 | -0.39(-1.84%) |
Apr 09, 2021 | 21.15 | 21.52 | 20.70 | 20.91 | 2,891,171 | -0.27(-1.26%) |
Apr 08, 2021 | 21.41 | 21.41 | 20.67 | 21.18 | 4,379,253 | -0.59(-2.70%) |
Apr 07, 2021 | 21.59 | 21.95 | 21.44 | 21.77 | 3,077,152 | +0.22(+1.02%) |
Apr 06, 2021 | 21.91 | 22.48 | 21.51 | 21.55 | 4,042,781 | -0.11(-0.51%) |
Apr 05, 2021 | 22.73 | 22.73 | 21.45 | 21.66 | 4,855,811 | -1.13(-4.95%) |
Apr 01, 2021 | 21.94 | 22.80 | 21.65 | 22.78 | 4,909,180 | +1.11(+5.12%) |
Mar 31, 2021 | 21.97 | 22.10 | 21.54 | 21.67 | 3,295,352 | -0.39(-1.75%) |
Mar 30, 2021 | 21.94 | 22.46 | 21.66 | 22.06 | 3,708,074 | -0.35(-1.56%) |
Mar 29, 2021 | 22.50 | 22.77 | 21.82 | 22.41 | 4,071,629 | -0.56(-2.44%) |
Mar 26, 2021 | 22.64 | 23.00 | 22.12 | 22.97 | 5,381,793 | +1.13(+5.17%) |
Mar 25, 2021 | 20.99 | 21.97 | 20.28 | 21.84 | 6,329,115 | +0.12(+0.55%) |
Mar 24, 2021 | 21.33 | 22.26 | 21.29 | 21.72 | 6,101,574 | +1.07(+5.20%) |
Mar 23, 2021 | 20.32 | 21.59 | 20.15 | 20.65 | 6,704,596 | -0.61(-2.88%) |
Mar 22, 2021 | 21.62 | 21.75 | 21.20 | 21.26 | 3,871,464 | -0.44(-2.02%) |
Mar 19, 2021 | 21.72 | 22.41 | 21.11 | 21.70 | 5,018,831 | -0.01(-0.04%) |
Mar 18, 2021 | 23.42 | 23.61 | 21.51 | 21.71 | 6,617,943 | -2.22(-9.27%) |
Mar 17, 2021 | 23.26 | 24.06 | 22.94 | 23.92 | 5,022,723 | +0.45(+1.90%) |
Mar 16, 2021 | 24.06 | 24.12 | 23.19 | 23.48 | 6,047,541 | -1.39(-5.58%) |
Mar 15, 2021 | 25.37 | 25.52 | 24.29 | 24.86 | 4,878,517 | -0.64(-2.50%) |
Mar 12, 2021 | 25.49 | 25.93 | 25.10 | 25.50 | 4,770,925 | +0.11(+0.43%) |
Mar 11, 2021 | 25.50 | 26.23 | 25.27 | 25.39 | 5,205,723 | +0.05(+0.22%) |
Mar 10, 2021 | 24.16 | 25.52 | 23.99 | 25.34 | 7,888,762 | +1.28(+5.31%) |
Mar 09, 2021 | 24.78 | 25.47 | 23.80 | 24.06 | 6,393,213 | -0.96(-3.83%) |
Mar 08, 2021 | 25.45 | 25.69 | 24.31 | 25.02 | 9,189,202 | +0.04(+0.15%) |
Mar 05, 2021 | 24.63 | 25.05 | 23.32 | 24.98 | 13,016,147 | +1.77(+7.63%) |
Mar 04, 2021 | 22.61 | 24.01 | 22.14 | 23.21 | 12,482,331 | +1.08(+4.86%) |
Mar 03, 2021 | 21.81 | 23.13 | 21.81 | 22.14 | 8,963,364 | +0.61(+2.84%) |
Mar 02, 2021 | 21.85 | 22.26 | 21.49 | 21.52 | 5,496,486 | -0.25(-1.13%) |
Mar 01, 2021 | 21.85 | 22.34 | 21.46 | 21.77 | 6,164,564 | +1.08(+5.20%) |
Feb 26, 2021 | 21.10 | 21.24 | 19.43 | 20.69 | 9,769,152 | -1.02(-4.71%) |
Feb 25, 2021 | 23.06 | 23.07 | 21.42 | 21.72 | 11,955,270 | -0.89(-3.95%) |
Feb 24, 2021 | 21.42 | 22.83 | 21.01 | 22.61 | 10,322,048 | +1.52(+7.23%) |
Feb 23, 2021 | 20.86 | 21.21 | 19.33 | 21.09 | 9,179,774 | +0.66(+3.22%) |
Feb 22, 2021 | 19.33 | 20.98 | 19.28 | 20.43 | 6,882,921 | +1.32(+6.92%) |
Feb 19, 2021 | 18.53 | 19.23 | 18.48 | 19.11 | 5,189,033 | +0.63(+3.41%) |
Feb 18, 2021 | 19.14 | 19.25 | 18.35 | 18.48 | 5,176,180 | -0.88(-4.53%) |
Feb 17, 2021 | 19.14 | 19.59 | 18.63 | 19.35 | 7,002,231 | +0.54(+2.86%) |
Feb 16, 2021 | 18.71 | 19.21 | 18.53 | 18.81 | 7,420,474 | +0.92(+5.15%) |
Feb 12, 2021 | 17.06 | 17.92 | 17.06 | 17.89 | 5,321,863 | +0.50(+2.89%) |
Feb 11, 2021 | 17.84 | 17.84 | 16.63 | 17.39 | 5,293,124 | -0.53(-2.95%) |
Feb 10, 2021 | 17.40 | 17.96 | 17.17 | 17.92 | 5,721,669 | +0.67(+3.86%) |
Feb 09, 2021 | 17.35 | 17.47 | 16.81 | 17.25 | 4,665,455 | -0.41(-2.32%) |
Feb 08, 2021 | 16.74 | 17.81 | 16.73 | 17.66 | 6,867,072 | +1.37(+8.40%) |
Feb 05, 2021 | 16.51 | 16.62 | 16.20 | 16.30 | 3,995,096 | +0.28(+1.77%) |
Feb 04, 2021 | 15.94 | 16.01 | 15.33 | 16.01 | 4,320,803 | +0.33(+2.09%) |
Feb 03, 2021 | 14.60 | 15.75 | 14.48 | 15.68 | 7,018,963 | +1.24(+8.59%) |
Feb 02, 2021 | 14.83 | 15.12 | 14.43 | 14.44 | 5,422,888 | +0.30(+2.13%) |
Feb 01, 2021 | 14.34 | 14.41 | 13.67 | 14.14 | 3,651,768 | +0.18(+1.31%) |
Jan 29, 2021 | 14.51 | 14.88 | 13.82 | 13.96 | 5,934,832 | -0.97(-6.48%) |
Jan 28, 2021 | 14.95 | 15.28 | 14.55 | 14.93 | 4,931,745 | +0.33(+2.25%) |
Jan 27, 2021 | 14.48 | 15.40 | 14.07 | 14.60 | 8,794,169 | -0.39(-2.62%) |
Jan 26, 2021 | 15.90 | 16.41 | 14.97 | 14.99 | 4,651,542 | -0.68(-4.37%) |
Jan 25, 2021 | 15.65 | 15.75 | 15.08 | 15.68 | 5,715,449 | -0.34(-2.11%) |
Jan 22, 2021 | 15.46 | 16.07 | 15.19 | 16.01 | 3,718,476 | -0.15(-0.90%) |
Jan 21, 2021 | 17.14 | 17.32 | 15.85 | 16.16 | 5,362,410 | -1.17(-6.74%) |
Jan 20, 2021 | 17.53 | 17.57 | 16.99 | 17.33 | 5,095,216 | +0.11(+0.64%) |
Jan 19, 2021 | 16.99 | 17.43 | 16.83 | 17.22 | 3,719,320 | +0.68(+4.14%) |
Jan 15, 2021 | 17.30 | 17.30 | 16.20 | 16.53 | 5,674,104 | -1.43(-7.97%) |
Jan 14, 2021 | 17.24 | 18.35 | 17.12 | 17.97 | 5,839,070 | +1.02(+6.03%) |
Jan 13, 2021 | 17.35 | 17.35 | 16.68 | 16.94 | 3,788,332 | -0.30(-1.75%) |
Jan 12, 2021 | 16.48 | 17.39 | 16.23 | 17.25 | 6,402,389 | +1.16(+7.20%) |
Jan 11, 2021 | 14.92 | 16.20 | 14.74 | 16.09 | 4,265,917 | +0.48(+3.10%) |
Jan 08, 2021 | 16.02 | 16.02 | 15.36 | 15.60 | 4,962,498 | -0.04(-0.23%) |
Jan 07, 2021 | 15.47 | 15.94 | 15.14 | 15.64 | 5,112,231 | +0.44(+2.88%) |
Jan 06, 2021 | 14.86 | 15.46 | 14.50 | 15.20 | 7,534,147 | +0.88(+6.11%) |
Jan 05, 2021 | 13.42 | 15.04 | 13.41 | 14.33 | 7,403,028 | +1.19(+9.03%) |
Jan 04, 2021 | 13.41 | 13.63 | 12.84 | 13.14 | 6,701,731 | +0.05(+0.35%) |
Dec 31, 2020 | 13.09 | 13.09 | 13.09 | 3,102,682 | -0.25(-1.85%) | |
Dec 30, 2020 | 12.96 | 13.57 | 12.88 | 13.34 | 3,102,682 | +0.42(+3.25%) |
Dec 29, 2020 | 13.28 | 13.32 | 12.80 | 12.92 | 4,218,436 | -0.16(-1.25%) |
Dec 28, 2020 | 13.39 | 13.70 | 13.02 | 13.08 | 4,139,855 | -0.14(-1.04%) |
Dec 24, 2020 | 13.45 | 13.45 | 13.00 | 13.22 | 2,223,480 | -0.17(-1.29%) |
Dec 23, 2020 | 13.10 | 13.77 | 13.06 | 13.39 | 4,592,235 | +0.55(+4.26%) |
Dec 22, 2020 | 13.20 | 13.32 | 12.81 | 12.85 | 4,494,032 | -0.45(-3.40%) |
Dec 21, 2020 | 12.77 | 13.52 | 12.50 | 13.30 | 6,247,864 | -0.52(-3.74%) |
Dec 18, 2020 | 14.29 | 14.41 | 13.60 | 13.82 | 5,457,283 | -0.47(-3.30%) |
Dec 17, 2020 | 14.72 | 14.72 | 14.13 | 14.29 | 2,945,881 | -0.15(-1.01%) |
Dec 16, 2020 | 14.65 | 14.77 | 14.23 | 14.43 | 4,029,628 | -0.15(-1.06%) |
Dec 15, 2020 | 14.29 | 14.72 | 13.93 | 14.59 | 5,615,907 | +0.56(+4.01%) |
Dec 14, 2020 | 15.58 | 15.58 | 13.93 | 14.03 | 7,694,239 | -1.05(-6.98%) |
Dec 11, 2020 | 15.25 | 15.25 | 14.67 | 15.08 | 7,009,693 | -0.39(-2.52%) |
Dec 10, 2020 | 14.56 | 15.80 | 14.50 | 15.47 | 9,220,704 | +0.88(+6.04%) |
Dec 09, 2020 | 14.81 | 15.25 | 14.21 | 14.59 | 9,066,861 | +0.08(+0.56%) |
Dec 08, 2020 | 13.73 | 14.77 | 13.72 | 14.51 | 5,750,373 | +0.44(+3.10%) |
Dec 07, 2020 | 14.43 | 14.48 | 13.81 | 14.07 | 6,106,524 | -0.72(-4.85%) |
Dec 04, 2020 | 13.84 | 14.79 | 13.80 | 14.79 | 8,497,663 | +1.48(+11.12%) |
Dec 03, 2020 | 13.15 | 13.64 | 12.89 | 13.31 | 5,733,412 | +0.25(+1.95%) |
Dec 02, 2020 | 12.16 | 13.44 | 12.08 | 13.05 | 8,778,309 | +0.79(+6.44%) |
Dec 01, 2020 | 12.81 | 12.95 | 12.20 | 12.26 | 4,929,148 | +0.11(+0.90%) |
Nov 30, 2020 | 13.34 | 13.37 | 12.10 | 12.16 | 7,142,599 | -1.46(-10.73%) |
Nov 27, 2020 | 13.80 | 14.04 | 13.42 | 13.62 | 4,187,750 | -0.34(-2.47%) |
Nov 25, 2020 | 14.46 | 14.46 | 13.82 | 13.96 | 6,902,182 | -0.70(-4.77%) |
Nov 24, 2020 | 14.16 | 14.73 | 13.94 | 14.66 | 11,501,258 | +1.36(+10.24%) |
Nov 23, 2020 | 11.99 | 13.33 | 11.99 | 13.30 | 8,090,478 | +1.67(+14.36%) |
Nov 20, 2020 | 11.70 | 11.81 | 11.48 | 11.63 | 4,249,217 | -0.14(-1.16%) |
Nov 19, 2020 | 11.24 | 11.82 | 11.00 | 11.77 | 5,185,527 | +0.35(+3.10%) |
Nov 18, 2020 | 12.32 | 12.39 | 11.39 | 11.41 | 6,661,736 | -0.70(-5.77%) |
Nov 17, 2020 | 11.55 | 12.12 | 11.24 | 12.11 | 6,359,303 | +0.21(+1.75%) |
Nov 16, 2020 | 11.37 | 11.90 | 11.10 | 11.90 | 9,000,412 | +1.41(+13.41%) |
Nov 13, 2020 | 9.904 | 10.57 | 9.895 | 10.49 | 7,556,721 | +0.76(+7.84%) |
Nov 12, 2020 | 10.07 | 10.37 | 9.550 | 9.732 | 5,955,405 | -0.71(-6.78%) |
Nov 11, 2020 | 10.92 | 10.92 | 10.25 | 10.44 | 4,985,227 | -0.20(-1.88%) |
Nov 10, 2020 | 10.39 | 10.64 | 9.968 | 10.64 | 9,259,404 | +0.64(+6.45%) |
Nov 09, 2020 | 9.541 | 10.39 | 9.541 | 9.995 | 16,001,032 | +2.22(+28.62%) |
Nov 06, 2020 | 8.134 | 8.373 | 7.716 | 7.771 | 4,491,998 | -0.35(-4.36%) |
Nov 05, 2020 | 8.170 | 8.461 | 8.098 | 8.125 | 3,716,690 | +0.00(+0.00%) |
Nov 04, 2020 | 8.152 | 8.533 | 7.707 | 8.125 | 4,361,715 | +0.01(+0.11%) |
Nov 03, 2020 | 8.533 | 8.533 | 7.971 | 8.116 | 4,247,166 | -0.11(-1.32%) |
Nov 02, 2020 | 7.871 | 8.415 | 7.607 | 8.225 | 5,170,617 | +0.54(+7.09%) |
Oct 30, 2020 | 7.517 | 7.698 | 7.322 | 7.680 | 6,615,890 | +0.08(+1.08%) |
Oct 29, 2020 | 6.990 | 7.648 | 6.790 | 7.598 | 4,269,777 | +0.43(+5.95%) |
Oct 28, 2020 | 7.426 | 7.535 | 7.081 | 7.172 | 5,236,940 | -0.64(-8.25%) |
Oct 27, 2020 | 8.061 | 8.061 | 7.789 | 7.816 | 2,508,109 | -0.23(-2.82%) |
Oct 26, 2020 | 8.352 | 8.370 | 7.862 | 8.043 | 3,868,239 | -0.59(-6.83%) |
Oct 23, 2020 | 8.833 | 8.931 | 8.434 | 8.633 | 3,145,687 | -0.10(-1.14%) |
Oct 22, 2020 | 8.116 | 8.760 | 7.998 | 8.733 | 4,141,578 | +0.65(+8.09%) |
Oct 21, 2020 | 8.288 | 8.388 | 8.061 | 8.080 | 4,064,467 | -0.32(-3.78%) |
Oct 20, 2020 | 8.288 | 8.524 | 8.179 | 8.397 | 2,930,590 | +0.19(+2.32%) |
Oct 19, 2020 | 8.624 | 8.706 | 8.188 | 8.207 | 3,350,727 | -0.34(-4.03%) |
Oct 16, 2020 | 8.942 | 8.951 | 8.533 | 8.552 | 2,714,762 | -0.43(-4.75%) |
Oct 15, 2020 | 8.443 | 8.978 | 8.306 | 8.978 | 3,477,617 | +0.22(+2.49%) |
Oct 14, 2020 | 8.769 | 9.164 | 8.724 | 8.760 | 3,703,321 | +0.07(+0.84%) |
Oct 13, 2020 | 8.987 | 9.069 | 8.633 | 8.688 | 2,747,424 | -0.27(-3.04%) |
Oct 12, 2020 | 8.860 | 9.024 | 8.670 | 8.960 | 2,401,980 | +0.05(+0.51%) |
Oct 09, 2020 | 9.396 | 9.423 | 8.887 | 8.915 | 4,714,510 | -0.30(-3.25%) |
Oct 08, 2020 | 8.760 | 9.223 | 8.633 | 9.214 | 5,435,148 | +0.64(+7.41%) |
Oct 07, 2020 | 8.452 | 8.615 | 8.234 | 8.579 | 3,720,361 | +0.26(+3.17%) |
Oct 06, 2020 | 8.842 | 8.942 | 8.288 | 8.316 | 4,444,011 | -0.28(-3.27%) |
Oct 05, 2020 | 8.279 | 8.597 | 8.207 | 8.597 | 3,897,175 | +0.48(+5.93%) |
Oct 02, 2020 | 7.517 | 8.243 | 7.489 | 8.116 | 4,424,252 | +0.15(+1.94%) |
Oct 01, 2020 | 8.288 | 8.361 | 7.853 | 7.962 | 5,335,450 | -0.54(-6.30%) |
Sep 30, 2020 | 8.642 | 8.833 | 8.397 | 8.497 | 3,507,884 | -0.05(-0.53%) |
Sep 29, 2020 | 8.942 | 9.015 | 8.352 | 8.543 | 3,355,822 | -0.47(-5.24%) |
Sep 28, 2020 | 8.915 | 9.214 | 8.906 | 9.015 | 3,817,817 | +0.39(+4.53%) |
Sep 25, 2020 | 8.452 | 8.742 | 8.343 | 8.624 | 3,403,339 | +0.00(+0.00%) |
Sep 24, 2020 | 8.615 | 8.942 | 8.252 | 8.624 | 5,984,386 | -0.02(-0.21%) |
Sep 23, 2020 | 9.587 | 9.641 | 8.624 | 8.642 | 3,962,368 | -0.85(-8.99%) |
Sep 22, 2020 | 9.732 | 10.02 | 9.459 | 9.496 | 2,657,452 | -0.21(-2.14%) |
Sep 21, 2020 | 9.892 | 9.928 | 9.361 | 9.703 | 4,191,644 | -0.67(-6.50%) |
Sep 18, 2020 | 10.62 | 10.64 | 10.18 | 10.38 | 3,706,220 | -0.27(-2.53%) |
Sep 17, 2020 | 10.27 | 10.65 | 10.06 | 10.65 | 4,072,329 | +0.04(+0.42%) |
Sep 16, 2020 | 10.000 | 10.87 | 9.820 | 10.60 | 8,179,432 | +0.79(+8.07%) |
Sep 15, 2020 | 10.12 | 10.27 | 9.757 | 9.811 | 2,901,955 | -0.13(-1.36%) |
Sep 14, 2020 | 9.856 | 10.13 | 9.721 | 9.946 | 2,968,143 | +0.15(+1.56%) |
Sep 11, 2020 | 9.820 | 9.937 | 9.649 | 9.793 | 5,023,397 | +0.05(+0.55%) |
Sep 10, 2020 | 10.61 | 10.64 | 9.739 | 9.739 | 5,897,856 | -0.78(-7.44%) |
Sep 09, 2020 | 10.68 | 10.76 | 10.48 | 10.52 | 5,701,400 | +0.11(+1.04%) |
Sep 08, 2020 | 10.79 | 10.91 | 10.16 | 10.41 | 7,701,795 | -0.84(-7.43%) |
Sep 04, 2020 | 11.53 | 11.70 | 10.96 | 11.25 | 4,984,477 | -0.06(-0.56%) |
Sep 03, 2020 | 11.38 | 11.92 | 11.17 | 11.31 | 6,279,044 | -0.17(-1.49%) |
Sep 02, 2020 | 11.59 | 11.73 | 11.33 | 11.48 | 5,410,584 | -0.11(-0.93%) |