Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.81 | 13.05 | 12.72 | 12.80 | 4,463,776 | -0.11(-0.83%) |
Aug 30, 2021 | 13.54 | 13.59 | 12.90 | 12.91 | 2,721,062 | -0.40(-2.99%) |
Aug 27, 2021 | 12.86 | 13.40 | 12.85 | 13.31 | 3,567,248 | +0.62(+4.90%) |
Aug 26, 2021 | 12.79 | 13.04 | 12.63 | 12.69 | 2,568,969 | -0.20(-1.58%) |
Aug 25, 2021 | 12.76 | 12.93 | 12.61 | 12.89 | 2,792,895 | +0.13(+0.99%) |
Aug 24, 2021 | 12.48 | 12.89 | 12.43 | 12.77 | 3,888,295 | +0.53(+4.37%) |
Aug 23, 2021 | 12.25 | 12.37 | 12.13 | 12.23 | 2,682,205 | +0.38(+3.20%) |
Aug 20, 2021 | 11.57 | 11.92 | 11.56 | 11.85 | 4,259,401 | +0.11(+0.91%) |
Aug 19, 2021 | 11.80 | 11.97 | 11.51 | 11.74 | 5,259,368 | -0.29(-2.42%) |
Aug 18, 2021 | 12.35 | 12.53 | 12.02 | 12.04 | 3,882,720 | -0.22(-1.82%) |
Aug 17, 2021 | 12.41 | 12.73 | 12.10 | 12.26 | 6,341,231 | -0.25(-2.02%) |
Aug 16, 2021 | 12.58 | 12.65 | 12.30 | 12.51 | 6,162,372 | -0.34(-2.65%) |
Aug 13, 2021 | 13.20 | 13.36 | 12.79 | 12.85 | 4,301,221 | -0.35(-2.65%) |
Aug 12, 2021 | 13.32 | 13.43 | 12.89 | 13.20 | 4,477,921 | -0.22(-1.67%) |
Aug 11, 2021 | 12.97 | 13.62 | 12.77 | 13.43 | 4,919,700 | +0.32(+2.45%) |
Aug 10, 2021 | 12.90 | 13.25 | 12.81 | 13.11 | 2,830,045 | +0.30(+2.35%) |
Aug 09, 2021 | 12.69 | 12.89 | 12.43 | 12.80 | 2,920,788 | -0.27(-2.08%) |
Aug 06, 2021 | 13.02 | 13.23 | 12.88 | 13.08 | 3,036,963 | +0.28(+2.20%) |
Aug 05, 2021 | 12.70 | 13.08 | 12.57 | 12.79 | 4,324,585 | +0.23(+1.86%) |
Aug 04, 2021 | 13.01 | 13.12 | 12.52 | 12.56 | 4,848,994 | -0.77(-5.76%) |
Aug 03, 2021 | 13.24 | 13.38 | 12.88 | 13.33 | 4,874,640 | +0.05(+0.37%) |
Aug 02, 2021 | 13.43 | 14.16 | 13.27 | 13.28 | 4,413,207 | -0.15(-1.09%) |
Jul 30, 2021 | 13.85 | 13.91 | 13.29 | 13.43 | 6,439,072 | -0.54(-3.90%) |
Jul 29, 2021 | 13.61 | 14.05 | 13.57 | 13.97 | 4,224,512 | +0.58(+4.36%) |
Jul 28, 2021 | 13.75 | 13.93 | 13.21 | 13.39 | 8,625,321 | -0.28(-2.06%) |
Jul 27, 2021 | 13.76 | 13.80 | 13.54 | 13.67 | 3,813,343 | -0.18(-1.33%) |
Jul 26, 2021 | 13.27 | 13.86 | 13.25 | 13.85 | 4,189,744 | +0.66(+5.01%) |
Jul 23, 2021 | 13.38 | 13.49 | 12.96 | 13.19 | 3,851,808 | -0.17(-1.24%) |
Jul 22, 2021 | 13.61 | 13.68 | 13.20 | 13.36 | 3,589,460 | -0.27(-2.00%) |
Jul 21, 2021 | 13.53 | 13.84 | 13.43 | 13.63 | 4,270,871 | +0.46(+3.47%) |
Jul 20, 2021 | 12.83 | 13.34 | 12.74 | 13.17 | 4,093,991 | +0.30(+2.34%) |
Jul 19, 2021 | 12.73 | 13.07 | 12.59 | 12.87 | 6,074,861 | -0.37(-2.79%) |
Jul 16, 2021 | 13.95 | 13.95 | 13.11 | 13.24 | 6,849,100 | -0.23(-1.73%) |
Jul 15, 2021 | 13.84 | 14.05 | 13.42 | 13.47 | 4,518,964 | -0.52(-3.68%) |
Jul 14, 2021 | 14.57 | 14.90 | 13.83 | 13.99 | 3,738,089 | -0.51(-3.49%) |
Jul 13, 2021 | 14.50 | 14.77 | 14.31 | 14.50 | 3,444,671 | -0.16(-1.06%) |
Jul 12, 2021 | 14.32 | 14.83 | 14.19 | 14.65 | 3,455,653 | +0.04(+0.27%) |
Jul 09, 2021 | 14.52 | 14.69 | 14.11 | 14.61 | 4,248,026 | +0.83(+5.99%) |
Jul 08, 2021 | 13.56 | 14.05 | 13.43 | 13.79 | 4,920,485 | -0.08(-0.56%) |
Jul 07, 2021 | 14.04 | 14.34 | 13.65 | 13.86 | 3,494,484 | -0.27(-1.93%) |
Jul 06, 2021 | 15.11 | 15.11 | 13.99 | 14.14 | 3,741,023 | -0.95(-6.31%) |
Jul 02, 2021 | 15.04 | 15.16 | 14.77 | 15.09 | 2,452,145 | -0.12(-0.77%) |
Jul 01, 2021 | 15.31 | 15.48 | 15.10 | 15.21 | 4,698,849 | +0.31(+2.09%) |
Jun 30, 2021 | 14.46 | 15.13 | 14.46 | 14.89 | 6,739,730 | +0.51(+3.51%) |
Jun 29, 2021 | 14.47 | 14.76 | 14.35 | 14.39 | 3,264,807 | +0.08(+0.54%) |
Jun 28, 2021 | 15.15 | 15.24 | 14.22 | 14.31 | 5,516,267 | -0.91(-6.00%) |
Jun 25, 2021 | 14.96 | 15.36 | 14.87 | 15.22 | 8,394,000 | +0.29(+1.95%) |
Jun 24, 2021 | 14.64 | 15.00 | 14.56 | 14.93 | 7,436,348 | +0.29(+1.99%) |
Jun 23, 2021 | 16.04 | 16.31 | 14.61 | 14.64 | 18,073,310 | -1.17(-7.38%) |
Jun 22, 2021 | 15.69 | 15.90 | 15.46 | 15.81 | 4,030,074 | -0.02(-0.12%) |
Jun 21, 2021 | 15.33 | 15.91 | 15.27 | 15.83 | 2,884,803 | +0.65(+4.29%) |
Jun 18, 2021 | 15.12 | 15.50 | 15.02 | 15.18 | 6,436,947 | -0.41(-2.62%) |
Jun 17, 2021 | 16.64 | 16.75 | 15.38 | 15.58 | 4,463,783 | -1.15(-6.86%) |
Jun 16, 2021 | 16.94 | 17.17 | 16.57 | 16.73 | 4,072,171 | -0.29(-1.71%) |
Jun 15, 2021 | 16.33 | 17.07 | 16.33 | 17.02 | 6,354,259 | +0.68(+4.16%) |
Jun 14, 2021 | 16.60 | 16.77 | 16.24 | 16.34 | 3,282,955 | -0.12(-0.71%) |
Jun 11, 2021 | 16.73 | 16.83 | 16.43 | 16.46 | 3,175,047 | +0.02(+0.12%) |
Jun 10, 2021 | 17.09 | 17.16 | 16.24 | 16.44 | 3,497,344 | -0.27(-1.63%) |
Jun 09, 2021 | 17.17 | 17.25 | 16.71 | 16.71 | 4,143,449 | -0.33(-1.94%) |
Jun 08, 2021 | 16.72 | 17.16 | 16.48 | 17.04 | 6,182,948 | +0.14(+0.81%) |
Jun 07, 2021 | 17.21 | 17.33 | 16.87 | 16.91 | 2,935,032 | -0.26(-1.53%) |
Jun 04, 2021 | 17.29 | 17.33 | 16.69 | 17.17 | 4,564,837 | -0.02(-0.11%) |
Jun 03, 2021 | 16.79 | 17.25 | 16.64 | 17.19 | 3,777,386 | +0.23(+1.38%) |
Jun 02, 2021 | 16.57 | 17.31 | 16.29 | 16.96 | 5,063,907 | +0.47(+2.83%) |
Jun 01, 2021 | 16.12 | 16.51 | 16.08 | 16.49 | 4,825,797 | +0.82(+5.21%) |
May 28, 2021 | 15.98 | 15.98 | 15.57 | 15.67 | 3,357,253 | -0.12(-0.74%) |
May 27, 2021 | 15.78 | 16.01 | 15.73 | 15.79 | 3,250,182 | +0.17(+1.06%) |
May 26, 2021 | 15.50 | 15.84 | 15.40 | 15.62 | 3,218,030 | +0.08(+0.50%) |
May 25, 2021 | 15.77 | 15.96 | 15.52 | 15.55 | 3,195,469 | -0.29(-1.84%) |
May 24, 2021 | 15.81 | 15.94 | 15.52 | 15.84 | 4,211,133 | +0.12(+0.74%) |
May 21, 2021 | 16.04 | 16.14 | 15.69 | 15.72 | 5,446,971 | -0.05(-0.31%) |
May 20, 2021 | 16.00 | 16.06 | 15.48 | 15.77 | 4,917,282 | -0.27(-1.70%) |
May 19, 2021 | 16.52 | 16.52 | 15.86 | 16.04 | 7,662,085 | -0.90(-5.34%) |
May 18, 2021 | 17.41 | 17.52 | 16.86 | 16.95 | 4,540,446 | -0.51(-2.90%) |
May 17, 2021 | 16.84 | 17.50 | 16.81 | 17.45 | 4,242,130 | +0.43(+2.51%) |
May 14, 2021 | 16.45 | 17.12 | 16.45 | 17.02 | 2,747,799 | +0.82(+5.04%) |
May 13, 2021 | 16.16 | 16.56 | 15.83 | 16.21 | 4,175,076 | -0.27(-1.65%) |
May 12, 2021 | 16.57 | 17.29 | 16.40 | 16.48 | 3,969,143 | -0.01(-0.06%) |
May 11, 2021 | 16.17 | 16.83 | 16.07 | 16.49 | 5,060,688 | -0.19(-1.17%) |
May 10, 2021 | 16.92 | 17.31 | 16.67 | 16.68 | 5,234,949 | -0.09(-0.52%) |
May 07, 2021 | 15.85 | 16.81 | 15.75 | 16.77 | 4,480,867 | +0.59(+3.67%) |
May 06, 2021 | 15.95 | 16.27 | 15.62 | 16.18 | 4,080,752 | +0.23(+1.46%) |
May 05, 2021 | 15.60 | 15.98 | 15.19 | 15.94 | 5,390,666 | +0.82(+5.40%) |
May 04, 2021 | 15.48 | 15.56 | 14.93 | 15.13 | 5,379,773 | -0.33(-2.14%) |
May 03, 2021 | 14.77 | 15.56 | 14.77 | 15.46 | 5,496,541 | +0.92(+6.35%) |
Apr 30, 2021 | 14.66 | 14.81 | 14.46 | 14.53 | 6,323,497 | -0.28(-1.90%) |
Apr 29, 2021 | 14.71 | 15.01 | 14.60 | 14.82 | 8,125,731 | +0.35(+2.42%) |
Apr 28, 2021 | 13.27 | 14.66 | 13.20 | 14.47 | 9,803,014 | +1.26(+9.57%) |
Apr 27, 2021 | 13.06 | 13.24 | 12.79 | 13.20 | 6,156,718 | +0.10(+0.74%) |
Apr 26, 2021 | 13.00 | 13.27 | 12.93 | 13.11 | 3,038,912 | +0.18(+1.43%) |
Apr 23, 2021 | 12.65 | 13.06 | 12.52 | 12.92 | 3,029,267 | +0.23(+1.84%) |
Apr 22, 2021 | 12.73 | 13.06 | 12.57 | 12.69 | 5,688,640 | -0.02(-0.15%) |
Apr 21, 2021 | 12.17 | 12.74 | 12.04 | 12.71 | 3,260,132 | +0.30(+2.43%) |
Apr 20, 2021 | 12.80 | 13.04 | 12.27 | 12.41 | 4,512,040 | -0.54(-4.20%) |
Apr 19, 2021 | 12.79 | 13.01 | 12.78 | 12.95 | 2,602,130 | +0.08(+0.60%) |
Apr 16, 2021 | 13.13 | 13.19 | 12.71 | 12.87 | 3,615,352 | -0.19(-1.49%) |
Apr 15, 2021 | 13.31 | 13.35 | 12.97 | 13.07 | 4,170,485 | -0.35(-2.61%) |
Apr 14, 2021 | 12.88 | 13.80 | 12.81 | 13.42 | 5,289,991 | +0.75(+5.91%) |
Apr 13, 2021 | 12.67 | 12.77 | 12.45 | 12.67 | 4,351,571 | -0.12(-0.91%) |
Apr 12, 2021 | 12.83 | 13.07 | 12.63 | 12.78 | 3,142,989 | +0.06(+0.46%) |
Apr 09, 2021 | 12.97 | 13.08 | 12.58 | 12.73 | 3,663,489 | -0.29(-2.24%) |
Apr 08, 2021 | 13.08 | 13.12 | 12.77 | 13.02 | 2,529,818 | -0.21(-1.62%) |
Apr 07, 2021 | 13.23 | 13.46 | 13.12 | 13.23 | 3,827,241 | +0.03(+0.22%) |
Apr 06, 2021 | 13.41 | 13.74 | 13.20 | 13.20 | 3,056,183 | -0.24(-1.81%) |
Apr 05, 2021 | 13.78 | 13.78 | 13.36 | 13.45 | 2,603,150 | -0.35(-2.54%) |
Apr 01, 2021 | 13.39 | 13.85 | 13.23 | 13.80 | 3,509,819 | +0.46(+3.43%) |
Mar 31, 2021 | 13.21 | 13.43 | 13.11 | 13.34 | 2,663,784 | +0.06(+0.44%) |
Mar 30, 2021 | 13.34 | 13.54 | 13.21 | 13.28 | 2,728,257 | -0.18(-1.37%) |
Mar 29, 2021 | 13.45 | 13.71 | 13.25 | 13.47 | 3,774,045 | -0.18(-1.28%) |
Mar 26, 2021 | 13.45 | 13.65 | 13.24 | 13.64 | 5,559,674 | +0.49(+3.70%) |
Mar 25, 2021 | 13.03 | 13.19 | 12.49 | 13.15 | 4,978,820 | -0.05(-0.37%) |
Mar 24, 2021 | 13.56 | 13.79 | 13.15 | 13.20 | 3,948,972 | -0.05(-0.37%) |
Mar 23, 2021 | 13.61 | 13.74 | 13.15 | 13.25 | 5,356,246 | -0.70(-5.02%) |
Mar 22, 2021 | 14.05 | 14.21 | 13.86 | 13.95 | 4,560,555 | -0.28(-1.98%) |
Mar 19, 2021 | 14.69 | 14.74 | 14.21 | 14.23 | 9,973,101 | -0.50(-3.37%) |
Mar 18, 2021 | 15.20 | 15.88 | 14.65 | 14.73 | 8,584,927 | -0.56(-3.69%) |
Mar 17, 2021 | 14.58 | 15.30 | 14.48 | 15.29 | 7,175,294 | +0.53(+3.62%) |
Mar 16, 2021 | 16.04 | 16.22 | 14.63 | 14.76 | 10,732,433 | -1.70(-10.34%) |
Mar 15, 2021 | 16.27 | 16.52 | 16.16 | 16.46 | 3,352,374 | +0.22(+1.38%) |
Mar 12, 2021 | 16.27 | 16.70 | 16.03 | 16.24 | 3,103,942 | +0.10(+0.60%) |
Mar 11, 2021 | 16.26 | 16.49 | 16.01 | 16.14 | 3,637,465 | -0.16(-0.95%) |
Mar 10, 2021 | 15.57 | 16.33 | 15.45 | 16.29 | 4,912,813 | +0.62(+3.97%) |
Mar 09, 2021 | 16.40 | 16.44 | 15.65 | 15.67 | 5,776,177 | -0.88(-5.34%) |
Mar 08, 2021 | 16.80 | 17.01 | 16.27 | 16.56 | 6,762,325 | -0.25(-1.50%) |
Mar 05, 2021 | 15.91 | 16.95 | 15.56 | 16.81 | 13,170,335 | +1.82(+12.13%) |
Mar 04, 2021 | 14.84 | 15.22 | 14.42 | 14.99 | 6,676,208 | +0.39(+2.66%) |
Mar 03, 2021 | 14.69 | 15.06 | 14.59 | 14.60 | 5,822,161 | +0.02(+0.13%) |
Mar 02, 2021 | 15.19 | 15.42 | 14.55 | 14.58 | 5,497,563 | -0.62(-4.09%) |
Mar 01, 2021 | 14.96 | 15.32 | 14.86 | 15.21 | 4,125,885 | +0.52(+3.58%) |
Feb 26, 2021 | 14.76 | 14.89 | 14.05 | 14.68 | 4,861,372 | -0.39(-2.58%) |
Feb 25, 2021 | 15.51 | 15.56 | 14.84 | 15.07 | 5,532,499 | -0.36(-2.33%) |
Feb 24, 2021 | 14.77 | 15.55 | 14.52 | 15.43 | 6,986,484 | +0.79(+5.38%) |
Feb 23, 2021 | 14.73 | 14.77 | 13.99 | 14.64 | 5,962,074 | +0.06(+0.40%) |
Feb 22, 2021 | 13.71 | 14.88 | 13.56 | 14.58 | 5,323,774 | +0.94(+6.91%) |
Feb 19, 2021 | 13.36 | 13.70 | 13.31 | 13.64 | 2,779,117 | +0.32(+2.41%) |
Feb 18, 2021 | 13.86 | 13.89 | 13.32 | 13.32 | 2,795,056 | -0.69(-4.93%) |
Feb 17, 2021 | 14.17 | 14.22 | 13.82 | 14.01 | 3,477,021 | -0.11(-0.76%) |
Feb 16, 2021 | 13.96 | 14.17 | 13.70 | 14.12 | 4,436,788 | +0.56(+4.16%) |
Feb 12, 2021 | 13.06 | 13.58 | 12.95 | 13.55 | 3,437,407 | +0.29(+2.20%) |
Feb 11, 2021 | 13.37 | 13.47 | 12.90 | 13.26 | 4,771,592 | -0.20(-1.52%) |
Feb 10, 2021 | 13.20 | 13.57 | 13.08 | 13.47 | 4,563,079 | +0.37(+2.82%) |
Feb 09, 2021 | 13.21 | 13.27 | 12.80 | 13.10 | 5,809,070 | -0.17(-1.32%) |
Feb 08, 2021 | 13.08 | 13.45 | 13.08 | 13.27 | 4,273,166 | +0.27(+2.09%) |
Feb 05, 2021 | 13.65 | 13.94 | 12.86 | 13.00 | 8,132,253 | -0.40(-2.98%) |
Feb 04, 2021 | 13.35 | 13.43 | 12.78 | 13.40 | 4,806,970 | +0.16(+1.17%) |
Feb 03, 2021 | 12.63 | 13.25 | 12.48 | 13.24 | 3,964,117 | +0.70(+5.58%) |
Feb 02, 2021 | 12.68 | 12.73 | 12.33 | 12.54 | 5,330,647 | +0.23(+1.90%) |
Feb 01, 2021 | 12.21 | 12.49 | 11.97 | 12.31 | 3,683,215 | +0.27(+2.26%) |
Jan 29, 2021 | 12.20 | 12.47 | 11.92 | 12.04 | 5,659,858 | -0.23(-1.90%) |
Jan 28, 2021 | 12.10 | 12.39 | 11.77 | 12.27 | 6,235,736 | +0.39(+3.27%) |
Jan 27, 2021 | 12.05 | 12.54 | 11.81 | 11.88 | 5,774,700 | -0.39(-3.17%) |
Jan 26, 2021 | 12.64 | 12.73 | 12.22 | 12.27 | 4,802,230 | -0.08(-0.63%) |
Jan 25, 2021 | 12.85 | 12.85 | 12.15 | 12.35 | 5,809,901 | -0.69(-5.29%) |
Jan 22, 2021 | 12.70 | 13.06 | 12.62 | 13.04 | 5,175,500 | +0.02(+0.15%) |
Jan 21, 2021 | 13.24 | 13.44 | 12.87 | 13.02 | 5,198,674 | -0.26(-1.98%) |
Jan 20, 2021 | 13.61 | 13.66 | 13.06 | 13.28 | 4,918,183 | -0.21(-1.58%) |
Jan 19, 2021 | 13.26 | 13.64 | 13.10 | 13.49 | 10,285,398 | -0.85(-5.90%) |
Jan 15, 2021 | 14.79 | 14.97 | 14.27 | 14.34 | 4,913,933 | -0.80(-5.27%) |
Jan 14, 2021 | 14.99 | 15.44 | 14.93 | 15.14 | 4,579,716 | +0.21(+1.43%) |
Jan 13, 2021 | 15.49 | 15.49 | 14.81 | 14.92 | 3,548,714 | -0.63(-4.06%) |
Jan 12, 2021 | 15.18 | 15.78 | 14.91 | 15.56 | 4,781,754 | +0.62(+4.17%) |
Jan 11, 2021 | 14.19 | 14.99 | 14.07 | 14.93 | 5,275,521 | +0.34(+2.33%) |
Jan 08, 2021 | 14.85 | 14.85 | 14.35 | 14.59 | 4,738,354 | -0.11(-0.73%) |
Jan 07, 2021 | 14.64 | 14.97 | 14.54 | 14.70 | 5,580,983 | +0.10(+0.67%) |
Jan 06, 2021 | 14.88 | 15.07 | 14.48 | 14.60 | 8,703,355 | +0.35(+2.46%) |
Jan 05, 2021 | 13.70 | 14.60 | 13.57 | 14.25 | 8,925,418 | +0.75(+5.54%) |
Jan 04, 2021 | 13.44 | 13.76 | 13.28 | 13.50 | 4,664,524 | +0.16(+1.17%) |
Dec 31, 2020 | 13.35 | 13.35 | 13.35 | 3,287,052 | -0.09(-0.65%) | |
Dec 30, 2020 | 13.07 | 13.47 | 13.02 | 13.44 | 3,287,052 | +0.33(+2.52%) |
Dec 29, 2020 | 13.27 | 13.39 | 13.01 | 13.11 | 3,442,576 | -0.08(-0.59%) |
Dec 28, 2020 | 13.19 | 13.44 | 13.05 | 13.18 | 5,083,706 | +0.06(+0.44%) |
Dec 24, 2020 | 13.28 | 13.36 | 12.95 | 13.12 | 2,357,914 | -0.13(-0.95%) |
Dec 23, 2020 | 12.90 | 13.51 | 12.80 | 13.25 | 5,391,703 | +0.53(+4.13%) |
Dec 22, 2020 | 12.91 | 13.07 | 12.67 | 12.73 | 5,478,422 | -0.20(-1.58%) |
Dec 21, 2020 | 12.64 | 13.13 | 12.47 | 12.93 | 4,843,592 | -0.39(-2.92%) |
Dec 18, 2020 | 13.47 | 13.63 | 13.24 | 13.32 | 6,725,671 | -0.22(-1.65%) |
Dec 17, 2020 | 13.67 | 13.78 | 13.23 | 13.54 | 4,664,243 | -0.01(-0.07%) |
Dec 16, 2020 | 13.71 | 13.79 | 13.43 | 13.55 | 4,848,004 | -0.17(-1.20%) |
Dec 15, 2020 | 13.49 | 13.90 | 13.28 | 13.72 | 6,549,538 | +0.39(+2.92%) |
Dec 14, 2020 | 14.22 | 14.30 | 13.30 | 13.33 | 5,504,491 | -0.59(-4.26%) |
Dec 11, 2020 | 14.07 | 14.07 | 13.66 | 13.92 | 5,126,848 | -0.33(-2.32%) |
Dec 10, 2020 | 13.80 | 14.57 | 13.76 | 14.25 | 6,585,465 | +0.21(+1.52%) |
Dec 09, 2020 | 14.07 | 14.28 | 13.69 | 14.04 | 7,846,716 | +0.09(+0.63%) |
Dec 08, 2020 | 13.40 | 13.99 | 13.39 | 13.95 | 3,081,555 | +0.32(+2.35%) |
Dec 07, 2020 | 13.86 | 14.05 | 13.58 | 13.63 | 5,093,733 | -0.52(-3.64%) |
Dec 04, 2020 | 13.40 | 14.16 | 13.14 | 14.15 | 6,430,263 | +1.09(+8.34%) |
Dec 03, 2020 | 12.89 | 13.27 | 12.76 | 13.06 | 5,303,684 | +0.30(+2.36%) |
Dec 02, 2020 | 12.23 | 13.05 | 12.07 | 12.76 | 6,899,119 | +0.41(+3.31%) |
Dec 01, 2020 | 12.48 | 12.70 | 12.28 | 12.35 | 6,244,418 | +0.43(+3.59%) |
Nov 30, 2020 | 12.67 | 12.82 | 11.85 | 11.92 | 34,948,788 | -0.87(-6.77%) |
Nov 27, 2020 | 13.04 | 13.10 | 12.52 | 12.78 | 4,695,257 | -0.44(-3.31%) |
Nov 25, 2020 | 13.21 | 13.44 | 13.02 | 13.22 | 6,963,582 | -0.39(-2.86%) |
Nov 24, 2020 | 13.42 | 13.76 | 13.24 | 13.61 | 7,526,870 | +0.70(+5.42%) |
Nov 23, 2020 | 12.25 | 12.95 | 12.13 | 12.91 | 5,455,252 | +0.94(+7.88%) |
Nov 20, 2020 | 11.84 | 12.11 | 11.70 | 11.97 | 6,546,493 | +0.00(+0.00%) |
Nov 19, 2020 | 11.45 | 11.99 | 11.37 | 11.97 | 4,079,298 | +0.36(+3.10%) |
Nov 18, 2020 | 12.00 | 12.28 | 11.60 | 11.61 | 4,851,752 | -0.25(-2.13%) |
Nov 17, 2020 | 11.42 | 11.90 | 11.42 | 11.86 | 7,639,477 | +0.16(+1.33%) |
Nov 16, 2020 | 11.36 | 11.72 | 11.16 | 11.71 | 5,447,507 | +1.03(+9.65%) |
Nov 13, 2020 | 10.33 | 10.73 | 10.32 | 10.67 | 6,208,090 | +0.47(+4.57%) |
Nov 12, 2020 | 10.14 | 10.58 | 10.10 | 10.21 | 4,879,580 | -0.20(-1.96%) |
Nov 11, 2020 | 10.79 | 10.84 | 10.21 | 10.41 | 5,377,299 | -0.29(-2.73%) |
Nov 10, 2020 | 11.23 | 11.48 | 10.50 | 10.70 | 8,580,279 | -0.44(-3.93%) |
Nov 09, 2020 | 10.26 | 11.57 | 9.985 | 11.14 | 10,176,181 | +2.39(+27.33%) |
Nov 06, 2020 | 9.003 | 9.115 | 8.643 | 8.750 | 4,808,606 | -0.29(-3.23%) |
Nov 05, 2020 | 8.818 | 9.173 | 8.818 | 9.042 | 5,872,929 | +0.24(+2.76%) |
Nov 04, 2020 | 8.974 | 9.022 | 8.439 | 8.799 | 5,867,279 | -0.02(-0.22%) |
Nov 03, 2020 | 9.100 | 9.158 | 8.662 | 8.818 | 5,132,870 | -0.04(-0.44%) |
Nov 02, 2020 | 8.351 | 9.003 | 8.099 | 8.857 | 8,060,060 | +0.69(+8.45%) |
Oct 30, 2020 | 7.856 | 8.196 | 7.724 | 8.167 | 6,775,249 | +0.29(+3.70%) |
Oct 29, 2020 | 7.622 | 7.904 | 7.486 | 7.875 | 7,714,311 | +0.09(+1.12%) |
Oct 28, 2020 | 8.021 | 8.206 | 7.768 | 7.787 | 8,600,908 | -0.56(-6.75%) |
Oct 27, 2020 | 8.847 | 8.944 | 8.206 | 8.351 | 9,288,443 | -0.33(-3.81%) |
Oct 26, 2020 | 8.789 | 8.818 | 8.565 | 8.682 | 5,112,882 | -0.25(-2.83%) |
Oct 23, 2020 | 9.100 | 9.134 | 8.755 | 8.935 | 4,916,813 | -0.12(-1.29%) |
Oct 22, 2020 | 8.769 | 9.051 | 8.653 | 9.051 | 5,029,952 | +0.29(+3.33%) |
Oct 21, 2020 | 8.779 | 9.061 | 8.730 | 8.760 | 4,889,995 | -0.13(-1.42%) |
Oct 20, 2020 | 8.643 | 9.003 | 8.594 | 8.886 | 5,074,756 | +0.43(+5.06%) |
Oct 19, 2020 | 8.478 | 8.799 | 8.380 | 8.458 | 5,058,860 | +0.10(+1.16%) |
Oct 16, 2020 | 8.653 | 8.774 | 8.322 | 8.361 | 5,806,019 | -0.36(-4.12%) |
Oct 15, 2020 | 8.351 | 8.730 | 8.283 | 8.721 | 7,406,931 | +0.17(+1.93%) |
Oct 14, 2020 | 8.419 | 8.847 | 8.400 | 8.555 | 8,241,724 | +0.17(+1.97%) |
Oct 13, 2020 | 8.721 | 8.760 | 8.342 | 8.390 | 5,179,736 | -0.40(-4.54%) |
Oct 12, 2020 | 8.750 | 8.837 | 8.507 | 8.789 | 3,963,890 | -0.01(-0.11%) |
Oct 09, 2020 | 9.080 | 9.119 | 8.730 | 8.799 | 3,466,105 | -0.19(-2.16%) |
Oct 08, 2020 | 8.624 | 9.003 | 8.565 | 8.993 | 5,143,780 | +0.47(+5.47%) |
Oct 07, 2020 | 8.468 | 8.604 | 8.351 | 8.526 | 3,583,067 | +0.10(+1.15%) |
Oct 06, 2020 | 8.915 | 9.042 | 8.380 | 8.429 | 5,379,224 | -0.28(-3.24%) |
Oct 05, 2020 | 8.643 | 8.818 | 8.590 | 8.711 | 3,816,733 | +0.25(+2.99%) |
Oct 02, 2020 | 7.962 | 8.648 | 7.904 | 8.458 | 5,848,396 | +0.04(+0.46%) |
Oct 01, 2020 | 8.643 | 8.692 | 8.283 | 8.419 | 7,976,092 | -0.39(-4.42%) |
Sep 30, 2020 | 9.061 | 9.251 | 8.711 | 8.808 | 7,284,311 | -0.15(-1.63%) |
Sep 29, 2020 | 9.411 | 9.430 | 8.799 | 8.954 | 7,782,206 | -0.57(-6.02%) |
Sep 28, 2020 | 9.547 | 9.819 | 9.440 | 9.528 | 6,664,231 | +0.28(+3.05%) |
Sep 25, 2020 | 9.732 | 9.897 | 9.236 | 9.246 | 11,102,583 | -0.62(-6.31%) |
Sep 24, 2020 | 10.01 | 10.20 | 9.712 | 9.868 | 4,864,936 | -0.24(-2.40%) |
Sep 23, 2020 | 10.50 | 10.54 | 10.02 | 10.11 | 6,099,921 | -0.40(-3.79%) |
Sep 22, 2020 | 10.51 | 10.76 | 10.43 | 10.51 | 4,903,848 | -0.03(-0.28%) |
Sep 21, 2020 | 10.96 | 11.02 | 10.37 | 10.54 | 6,348,671 | -0.88(-7.67%) |
Sep 18, 2020 | 11.45 | 11.74 | 11.29 | 11.41 | 11,163,167 | -0.11(-0.93%) |
Sep 17, 2020 | 11.38 | 11.52 | 11.18 | 11.52 | 5,375,502 | -0.08(-0.67%) |
Sep 16, 2020 | 11.23 | 11.76 | 11.02 | 11.60 | 4,123,148 | +0.59(+5.39%) |
Sep 15, 2020 | 11.03 | 11.16 | 10.82 | 11.01 | 5,766,542 | +0.02(+0.18%) |
Sep 14, 2020 | 10.88 | 11.08 | 10.73 | 10.99 | 3,366,175 | +0.09(+0.80%) |
Sep 11, 2020 | 10.90 | 11.03 | 10.73 | 10.90 | 3,611,134 | +0.06(+0.54%) |
Sep 10, 2020 | 11.22 | 11.28 | 10.76 | 10.84 | 5,369,715 | -0.34(-3.04%) |
Sep 09, 2020 | 11.17 | 11.36 | 10.99 | 11.18 | 3,667,962 | +0.10(+0.88%) |
Sep 08, 2020 | 11.49 | 11.55 | 10.97 | 11.08 | 7,937,486 | -0.73(-6.17%) |
Sep 04, 2020 | 11.78 | 11.91 | 11.60 | 11.81 | 2,876,626 | +0.16(+1.33%) |
Sep 03, 2020 | 11.56 | 12.15 | 11.47 | 11.66 | 4,710,076 | +0.15(+1.27%) |
Sep 02, 2020 | 11.62 | 11.67 | 11.45 | 11.51 | 3,652,023 | -0.10(-0.84%) |