Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.48 | 17.71 | 17.40 | 17.57 | 8,076,234 | +0.13(+0.74%) |
Aug 30, 2021 | 17.92 | 17.95 | 17.44 | 17.44 | 4,935,195 | -0.46(-2.58%) |
Aug 27, 2021 | 17.58 | 17.95 | 17.56 | 17.91 | 5,469,556 | +0.33(+1.85%) |
Aug 26, 2021 | 17.95 | 17.95 | 17.50 | 17.58 | 6,013,374 | -0.29(-1.63%) |
Aug 25, 2021 | 17.57 | 17.98 | 17.48 | 17.87 | 5,801,631 | +0.38(+2.16%) |
Aug 24, 2021 | 17.35 | 17.56 | 17.30 | 17.50 | 5,370,249 | +0.21(+1.24%) |
Aug 23, 2021 | 17.22 | 17.38 | 17.17 | 17.28 | 5,165,698 | +0.21(+1.26%) |
Aug 20, 2021 | 16.87 | 17.08 | 16.79 | 17.07 | 7,099,940 | +0.15(+0.86%) |
Aug 19, 2021 | 16.96 | 17.12 | 16.78 | 16.92 | 6,723,692 | -0.24(-1.40%) |
Aug 18, 2021 | 17.22 | 17.50 | 17.14 | 17.16 | 6,833,883 | -0.16(-0.94%) |
Aug 17, 2021 | 17.39 | 17.54 | 17.07 | 17.32 | 6,546,310 | -0.27(-1.51%) |
Aug 16, 2021 | 17.53 | 17.69 | 17.33 | 17.59 | 7,036,132 | -0.14(-0.77%) |
Aug 13, 2021 | 17.96 | 17.99 | 17.64 | 17.73 | 6,720,976 | -0.13(-0.72%) |
Aug 12, 2021 | 17.86 | 17.94 | 17.68 | 17.86 | 6,187,741 | -0.04(-0.24%) |
Aug 11, 2021 | 17.68 | 17.93 | 17.47 | 17.90 | 7,960,379 | +0.26(+1.46%) |
Aug 10, 2021 | 17.29 | 17.73 | 17.21 | 17.64 | 8,652,277 | +0.33(+1.88%) |
Aug 09, 2021 | 17.31 | 17.54 | 17.14 | 17.32 | 7,150,551 | -0.11(-0.64%) |
Aug 06, 2021 | 17.32 | 17.62 | 17.28 | 17.43 | 7,178,824 | +0.37(+2.16%) |
Aug 05, 2021 | 16.95 | 17.14 | 16.94 | 17.06 | 6,474,417 | +0.23(+1.38%) |
Aug 04, 2021 | 16.86 | 17.23 | 16.79 | 16.83 | 8,764,305 | -0.33(-1.90%) |
Aug 03, 2021 | 16.88 | 17.20 | 16.54 | 17.15 | 8,928,485 | +0.40(+2.41%) |
Aug 02, 2021 | 16.93 | 17.41 | 16.74 | 16.75 | 9,253,285 | -0.10(-0.61%) |
Jul 30, 2021 | 16.93 | 17.20 | 16.76 | 16.85 | 10,339,846 | -0.18(-1.06%) |
Jul 29, 2021 | 16.99 | 17.20 | 16.83 | 17.03 | 11,667,115 | +0.24(+1.43%) |
Jul 28, 2021 | 16.70 | 16.98 | 16.47 | 16.79 | 11,559,119 | +0.20(+1.19%) |
Jul 27, 2021 | 16.38 | 16.75 | 16.28 | 16.60 | 8,458,638 | +0.01(+0.05%) |
Jul 26, 2021 | 16.42 | 16.74 | 16.42 | 16.59 | 8,705,254 | +0.21(+1.31%) |
Jul 23, 2021 | 16.50 | 16.74 | 16.30 | 16.37 | 8,603,938 | +0.09(+0.53%) |
Jul 22, 2021 | 16.56 | 16.58 | 16.18 | 16.29 | 8,500,238 | -0.35(-2.11%) |
Jul 21, 2021 | 16.56 | 16.85 | 16.54 | 16.64 | 13,713,611 | +0.27(+1.62%) |
Jul 20, 2021 | 15.39 | 16.63 | 15.34 | 16.37 | 14,716,619 | +0.52(+3.30%) |
Jul 19, 2021 | 16.16 | 16.30 | 15.73 | 15.85 | 16,707,201 | -0.74(-4.44%) |
Jul 16, 2021 | 17.40 | 17.44 | 16.54 | 16.59 | 10,047,219 | -0.69(-4.02%) |
Jul 15, 2021 | 16.97 | 17.43 | 16.89 | 17.28 | 7,931,633 | +0.15(+0.85%) |
Jul 14, 2021 | 17.24 | 17.48 | 16.87 | 17.14 | 8,715,165 | -0.07(-0.40%) |
Jul 13, 2021 | 17.51 | 17.51 | 17.07 | 17.20 | 6,241,689 | -0.30(-1.71%) |
Jul 12, 2021 | 17.04 | 17.56 | 16.89 | 17.50 | 7,128,040 | +0.21(+1.24%) |
Jul 09, 2021 | 17.04 | 17.32 | 16.88 | 17.29 | 9,030,820 | +0.66(+3.97%) |
Jul 08, 2021 | 16.69 | 16.92 | 16.50 | 16.63 | 10,469,057 | -0.44(-2.56%) |
Jul 07, 2021 | 17.01 | 17.29 | 16.96 | 17.07 | 9,041,426 | -0.13(-0.75%) |
Jul 06, 2021 | 17.69 | 17.70 | 17.15 | 17.20 | 9,638,362 | -0.57(-3.19%) |
Jul 02, 2021 | 17.90 | 17.92 | 17.67 | 17.76 | 5,584,053 | -0.15(-0.81%) |
Jul 01, 2021 | 17.86 | 17.98 | 17.71 | 17.91 | 7,132,415 | +0.21(+1.16%) |
Jun 30, 2021 | 17.56 | 17.80 | 17.52 | 17.70 | 6,790,274 | +0.11(+0.63%) |
Jun 29, 2021 | 17.85 | 17.98 | 17.49 | 17.59 | 9,137,354 | -0.13(-0.73%) |
Jun 28, 2021 | 18.12 | 18.12 | 17.61 | 17.72 | 10,320,826 | -0.51(-2.78%) |
Jun 25, 2021 | 18.01 | 18.27 | 17.90 | 18.22 | 8,524,654 | +0.27(+1.53%) |
Jun 24, 2021 | 17.74 | 18.02 | 17.60 | 17.95 | 11,230,037 | +0.29(+1.65%) |
Jun 23, 2021 | 17.72 | 17.85 | 17.65 | 17.66 | 7,829,751 | +0.03(+0.19%) |
Jun 22, 2021 | 17.64 | 17.76 | 17.39 | 17.62 | 8,912,253 | -0.03(-0.15%) |
Jun 21, 2021 | 17.26 | 17.67 | 17.21 | 17.65 | 6,229,793 | +0.57(+3.31%) |
Jun 18, 2021 | 17.19 | 17.39 | 16.96 | 17.08 | 17,282,948 | -0.50(-2.83%) |
Jun 17, 2021 | 18.90 | 18.97 | 17.54 | 17.58 | 9,440,799 | -1.16(-6.18%) |
Jun 16, 2021 | 18.46 | 18.83 | 18.21 | 18.74 | 9,998,756 | +0.14(+0.74%) |
Jun 15, 2021 | 18.46 | 18.76 | 18.37 | 18.60 | 6,487,574 | +0.15(+0.79%) |
Jun 14, 2021 | 18.78 | 18.82 | 18.28 | 18.46 | 7,294,041 | -0.35(-1.87%) |
Jun 11, 2021 | 18.69 | 18.94 | 18.67 | 18.81 | 6,271,084 | +0.15(+0.83%) |
Jun 10, 2021 | 19.40 | 19.42 | 18.65 | 18.65 | 5,897,758 | -0.43(-2.25%) |
Jun 09, 2021 | 19.28 | 19.31 | 19.02 | 19.08 | 5,210,236 | -0.41(-2.11%) |
Jun 08, 2021 | 19.33 | 19.57 | 19.10 | 19.49 | 7,900,525 | +0.00(+0.00%) |
Jun 07, 2021 | 19.55 | 19.61 | 19.42 | 19.49 | 6,212,810 | +0.01(+0.04%) |
Jun 04, 2021 | 19.69 | 19.72 | 19.29 | 19.48 | 5,469,694 | -0.23(-1.17%) |
Jun 03, 2021 | 19.64 | 19.91 | 19.60 | 19.72 | 7,604,165 | +0.03(+0.17%) |
Jun 02, 2021 | 19.84 | 19.84 | 19.53 | 19.68 | 7,016,242 | -0.15(-0.78%) |
Jun 01, 2021 | 19.96 | 20.05 | 19.77 | 19.84 | 6,537,021 | +0.09(+0.43%) |
May 28, 2021 | 19.81 | 19.83 | 19.45 | 19.75 | 5,838,210 | -0.04(-0.20%) |
May 27, 2021 | 19.75 | 19.84 | 19.61 | 19.79 | 8,873,008 | +0.31(+1.57%) |
May 26, 2021 | 19.32 | 19.53 | 19.21 | 19.48 | 5,867,647 | +0.20(+1.06%) |
May 25, 2021 | 19.64 | 19.94 | 19.24 | 19.28 | 6,497,572 | -0.31(-1.61%) |
May 24, 2021 | 19.75 | 19.76 | 19.49 | 19.59 | 7,584,170 | -0.07(-0.35%) |
May 21, 2021 | 19.53 | 19.84 | 19.50 | 19.66 | 6,893,318 | +0.25(+1.27%) |
May 20, 2021 | 19.46 | 19.56 | 19.18 | 19.41 | 5,820,140 | -0.06(-0.31%) |
May 19, 2021 | 19.42 | 19.49 | 19.11 | 19.47 | 8,135,268 | -0.14(-0.69%) |
May 18, 2021 | 19.99 | 20.11 | 19.60 | 19.61 | 6,829,920 | -0.39(-1.96%) |
May 17, 2021 | 19.79 | 20.03 | 19.69 | 20.00 | 6,073,610 | +0.11(+0.56%) |
May 14, 2021 | 19.62 | 19.94 | 19.53 | 19.89 | 8,452,628 | +0.34(+1.74%) |
May 13, 2021 | 18.83 | 19.66 | 18.79 | 19.55 | 10,093,063 | +0.60(+3.19%) |
May 12, 2021 | 19.66 | 19.77 | 18.89 | 18.95 | 8,631,766 | -0.40(-2.07%) |
May 11, 2021 | 19.32 | 19.81 | 19.20 | 19.35 | 9,962,291 | -0.18(-0.91%) |
May 10, 2021 | 19.78 | 19.93 | 19.52 | 19.52 | 7,863,214 | -0.09(-0.48%) |
May 07, 2021 | 19.07 | 19.63 | 19.02 | 19.62 | 8,236,099 | +0.15(+0.79%) |
May 06, 2021 | 19.41 | 19.47 | 19.04 | 19.46 | 6,222,373 | +0.14(+0.75%) |
May 05, 2021 | 19.23 | 19.39 | 18.82 | 19.32 | 11,216,505 | +0.27(+1.43%) |
May 04, 2021 | 18.63 | 19.05 | 18.47 | 19.05 | 12,951,011 | +0.34(+1.82%) |
May 03, 2021 | 18.71 | 18.84 | 18.47 | 18.71 | 6,884,811 | +0.20(+1.10%) |
Apr 30, 2021 | 18.66 | 18.82 | 18.50 | 18.50 | 8,725,728 | -0.26(-1.36%) |
Apr 29, 2021 | 18.60 | 18.79 | 18.50 | 18.76 | 8,312,482 | +0.43(+2.37%) |
Apr 28, 2021 | 18.29 | 18.41 | 18.16 | 18.33 | 7,272,021 | +0.09(+0.47%) |
Apr 27, 2021 | 18.15 | 18.27 | 18.01 | 18.24 | 9,605,841 | +0.15(+0.85%) |
Apr 26, 2021 | 17.89 | 18.26 | 17.87 | 18.09 | 14,626,706 | +0.43(+2.41%) |
Apr 23, 2021 | 17.05 | 17.76 | 16.91 | 17.66 | 14,098,329 | +0.65(+3.80%) |
Apr 22, 2021 | 17.42 | 17.43 | 17.01 | 17.02 | 9,951,372 | -0.37(-2.10%) |
Apr 21, 2021 | 16.78 | 17.42 | 16.65 | 17.38 | 9,177,379 | +0.51(+3.02%) |
Apr 20, 2021 | 17.18 | 17.33 | 16.79 | 16.87 | 14,984,077 | -0.49(-2.84%) |
Apr 19, 2021 | 17.67 | 17.82 | 17.31 | 17.36 | 10,933,167 | -0.22(-1.26%) |
Apr 16, 2021 | 17.74 | 17.84 | 17.53 | 17.59 | 9,357,923 | +0.07(+0.39%) |
Apr 15, 2021 | 17.73 | 17.73 | 17.19 | 17.52 | 11,002,835 | -0.17(-0.96%) |
Apr 14, 2021 | 17.31 | 17.84 | 17.31 | 17.69 | 8,372,425 | +0.27(+1.56%) |
Apr 13, 2021 | 17.63 | 17.66 | 17.20 | 17.42 | 8,727,685 | -0.31(-1.73%) |
Apr 12, 2021 | 17.63 | 17.75 | 17.56 | 17.72 | 6,642,630 | +0.20(+1.12%) |
Apr 09, 2021 | 17.52 | 17.71 | 17.40 | 17.53 | 11,325,419 | +0.24(+1.38%) |
Apr 08, 2021 | 17.21 | 17.34 | 16.93 | 17.29 | 11,172,285 | -0.18(-1.02%) |
Apr 07, 2021 | 17.36 | 17.48 | 17.21 | 17.47 | 8,905,315 | +0.19(+1.08%) |
Apr 06, 2021 | 17.19 | 17.34 | 17.02 | 17.28 | 8,076,829 | +0.03(+0.15%) |
Apr 05, 2021 | 17.49 | 17.62 | 17.12 | 17.25 | 7,833,391 | +0.02(+0.10%) |
Apr 01, 2021 | 16.94 | 17.29 | 16.89 | 17.24 | 10,717,684 | +0.25(+1.45%) |
Mar 31, 2021 | 17.07 | 17.27 | 16.94 | 16.99 | 14,789,174 | -0.09(-0.55%) |
Mar 30, 2021 | 16.76 | 17.19 | 16.76 | 17.08 | 12,062,903 | +0.52(+3.13%) |
Mar 29, 2021 | 16.87 | 16.91 | 16.34 | 16.57 | 14,477,011 | -0.57(-3.33%) |
Mar 26, 2021 | 17.18 | 17.29 | 16.85 | 17.14 | 13,816,216 | +0.22(+1.31%) |
Mar 25, 2021 | 16.28 | 17.02 | 16.16 | 16.91 | 15,289,564 | +0.54(+3.27%) |
Mar 24, 2021 | 16.71 | 16.95 | 16.37 | 16.38 | 12,078,054 | +0.00(+0.00%) |
Mar 23, 2021 | 16.73 | 16.89 | 16.36 | 16.38 | 15,010,405 | -0.56(-3.31%) |
Mar 22, 2021 | 17.26 | 17.30 | 16.73 | 16.94 | 12,460,097 | -0.40(-2.31%) |
Mar 19, 2021 | 17.36 | 17.59 | 17.01 | 17.34 | 40,964,036 | -0.28(-1.59%) |
Mar 18, 2021 | 17.66 | 18.16 | 17.50 | 17.62 | 15,934,239 | +0.29(+1.67%) |
Mar 17, 2021 | 17.58 | 17.71 | 17.16 | 17.33 | 13,536,307 | +0.06(+0.34%) |
Mar 16, 2021 | 17.69 | 17.69 | 17.14 | 17.27 | 18,966,076 | -0.48(-2.68%) |
Mar 15, 2021 | 18.07 | 18.16 | 17.49 | 17.75 | 16,208,391 | -0.36(-1.97%) |
Mar 12, 2021 | 18.22 | 18.35 | 17.99 | 18.10 | 10,647,597 | +0.16(+0.90%) |
Mar 11, 2021 | 17.82 | 18.08 | 17.74 | 17.94 | 8,685,846 | -0.05(-0.28%) |
Mar 10, 2021 | 17.40 | 17.99 | 17.34 | 17.99 | 13,841,877 | +0.60(+3.42%) |
Mar 09, 2021 | 17.75 | 17.77 | 17.18 | 17.40 | 12,815,255 | -0.65(-3.58%) |
Mar 08, 2021 | 17.84 | 18.33 | 17.64 | 18.04 | 15,063,037 | +0.48(+2.71%) |
Mar 05, 2021 | 17.70 | 17.79 | 16.88 | 17.57 | 15,052,149 | +0.36(+2.07%) |
Mar 04, 2021 | 17.48 | 17.76 | 16.79 | 17.21 | 11,434,107 | -0.34(-1.94%) |
Mar 03, 2021 | 17.68 | 18.18 | 17.53 | 17.55 | 9,042,521 | -0.01(-0.05%) |
Mar 02, 2021 | 17.54 | 17.76 | 17.51 | 17.56 | 6,756,760 | -0.08(-0.43%) |
Mar 01, 2021 | 17.36 | 17.74 | 17.32 | 17.64 | 7,622,485 | +0.67(+3.93%) |
Feb 26, 2021 | 17.21 | 17.38 | 16.82 | 16.97 | 11,377,600 | -0.45(-2.61%) |
Feb 25, 2021 | 18.33 | 18.38 | 17.34 | 17.42 | 10,980,495 | -0.72(-3.99%) |
Feb 24, 2021 | 17.61 | 18.17 | 17.57 | 18.15 | 11,226,734 | +0.67(+3.81%) |
Feb 23, 2021 | 17.47 | 17.55 | 17.14 | 17.48 | 8,918,372 | +0.22(+1.27%) |
Feb 22, 2021 | 16.94 | 17.39 | 16.94 | 17.26 | 8,840,069 | +0.29(+1.69%) |
Feb 19, 2021 | 16.52 | 17.06 | 16.52 | 16.98 | 10,049,029 | +0.56(+3.44%) |
Feb 18, 2021 | 16.45 | 16.53 | 16.19 | 16.41 | 7,495,092 | -0.20(-1.22%) |
Feb 17, 2021 | 16.62 | 16.80 | 16.41 | 16.62 | 7,932,599 | -0.06(-0.35%) |
Feb 16, 2021 | 16.33 | 16.74 | 16.25 | 16.67 | 8,925,293 | +0.61(+3.78%) |
Feb 12, 2021 | 15.89 | 16.19 | 15.81 | 16.07 | 4,826,249 | +0.20(+1.27%) |
Feb 11, 2021 | 15.93 | 16.05 | 15.55 | 15.87 | 5,347,535 | -0.11(-0.69%) |
Feb 10, 2021 | 16.03 | 16.19 | 15.92 | 15.97 | 7,222,978 | +0.02(+0.11%) |
Feb 09, 2021 | 15.87 | 15.99 | 15.76 | 15.96 | 6,264,466 | +0.02(+0.11%) |
Feb 08, 2021 | 15.67 | 15.94 | 15.66 | 15.94 | 5,230,934 | +0.29(+1.88%) |
Feb 05, 2021 | 15.94 | 16.02 | 15.61 | 15.65 | 6,418,185 | -0.12(-0.75%) |
Feb 04, 2021 | 15.29 | 15.93 | 15.29 | 15.76 | 10,540,522 | +0.54(+3.54%) |
Feb 03, 2021 | 14.91 | 15.23 | 14.90 | 15.22 | 9,304,422 | +0.34(+2.26%) |
Feb 02, 2021 | 14.70 | 15.06 | 14.64 | 14.89 | 7,803,125 | +0.43(+2.97%) |
Feb 01, 2021 | 14.34 | 14.50 | 14.19 | 14.46 | 7,827,984 | +0.25(+1.78%) |
Jan 29, 2021 | 14.51 | 14.69 | 14.10 | 14.21 | 11,013,590 | -0.39(-2.66%) |
Jan 28, 2021 | 14.38 | 14.69 | 14.25 | 14.59 | 10,685,536 | +0.51(+3.59%) |
Jan 27, 2021 | 14.36 | 14.45 | 14.06 | 14.09 | 13,113,442 | -0.62(-4.24%) |
Jan 26, 2021 | 15.16 | 15.23 | 14.70 | 14.71 | 9,785,734 | -0.27(-1.80%) |
Jan 25, 2021 | 15.18 | 15.18 | 14.72 | 14.98 | 11,419,721 | -0.35(-2.31%) |
Jan 22, 2021 | 15.14 | 15.45 | 15.04 | 15.33 | 6,949,898 | +0.04(+0.28%) |
Jan 21, 2021 | 15.42 | 15.91 | 15.26 | 15.29 | 14,165,143 | -0.12(-0.77%) |
Jan 20, 2021 | 15.54 | 15.57 | 15.26 | 15.41 | 6,968,114 | -0.22(-1.40%) |
Jan 19, 2021 | 15.60 | 15.65 | 15.39 | 15.63 | 6,736,560 | +0.12(+0.76%) |
Jan 15, 2021 | 15.62 | 15.79 | 15.33 | 15.51 | 13,357,046 | -0.44(-2.75%) |
Jan 14, 2021 | 15.97 | 16.19 | 15.87 | 15.95 | 11,824,396 | +0.12(+0.74%) |
Jan 13, 2021 | 15.76 | 15.91 | 15.60 | 15.83 | 6,694,236 | -0.04(-0.27%) |
Jan 12, 2021 | 15.71 | 15.97 | 15.57 | 15.87 | 7,431,808 | +0.30(+1.95%) |
Jan 11, 2021 | 15.17 | 15.59 | 15.01 | 15.57 | 6,406,596 | +0.20(+1.32%) |
Jan 08, 2021 | 15.55 | 15.56 | 15.09 | 15.37 | 7,681,835 | -0.21(-1.35%) |
Jan 07, 2021 | 15.58 | 15.85 | 15.55 | 15.58 | 9,711,316 | +0.28(+1.82%) |
Jan 06, 2021 | 14.54 | 15.43 | 14.41 | 15.30 | 19,309,754 | +1.36(+9.73%) |
Jan 05, 2021 | 13.74 | 14.12 | 13.64 | 13.94 | 7,035,294 | +0.22(+1.60%) |
Jan 04, 2021 | 13.97 | 13.97 | 13.51 | 13.73 | 10,074,128 | -0.10(-0.73%) |
Dec 31, 2020 | 13.83 | 13.83 | 13.83 | 6,830,023 | +0.13(+0.98%) | |
Dec 30, 2020 | 13.49 | 13.75 | 13.46 | 13.69 | 6,830,023 | +0.24(+1.75%) |
Dec 29, 2020 | 13.72 | 13.74 | 13.44 | 13.46 | 5,544,733 | -0.24(-1.72%) |
Dec 28, 2020 | 13.77 | 13.92 | 13.63 | 13.69 | 5,003,172 | +0.05(+0.37%) |
Dec 24, 2020 | 13.80 | 13.82 | 13.45 | 13.64 | 2,671,385 | -0.12(-0.86%) |
Dec 23, 2020 | 13.44 | 13.83 | 13.41 | 13.76 | 7,010,859 | +0.50(+3.75%) |
Dec 22, 2020 | 13.31 | 13.42 | 13.25 | 13.26 | 9,573,728 | -0.01(-0.06%) |
Dec 21, 2020 | 13.16 | 13.41 | 12.88 | 13.27 | 12,841,214 | +0.28(+2.14%) |
Dec 18, 2020 | 13.17 | 13.19 | 12.85 | 12.99 | 20,157,638 | -0.13(-1.03%) |
Dec 17, 2020 | 13.26 | 13.29 | 12.96 | 13.13 | 7,939,960 | -0.15(-1.14%) |
Dec 16, 2020 | 13.29 | 13.29 | 13.08 | 13.28 | 10,568,850 | +0.06(+0.45%) |
Dec 15, 2020 | 13.16 | 13.23 | 12.91 | 13.22 | 26,600,588 | +0.22(+1.69%) |
Dec 14, 2020 | 13.59 | 13.59 | 12.96 | 13.00 | 8,502,863 | -0.35(-2.59%) |
Dec 11, 2020 | 13.33 | 13.47 | 13.20 | 13.35 | 6,754,304 | -0.20(-1.49%) |
Dec 10, 2020 | 13.46 | 13.62 | 13.25 | 13.55 | 11,726,093 | +0.03(+0.19%) |
Dec 09, 2020 | 13.65 | 13.80 | 13.43 | 13.52 | 11,048,817 | +0.08(+0.56%) |
Dec 08, 2020 | 13.27 | 13.53 | 13.19 | 13.45 | 14,469,044 | +0.08(+0.57%) |
Dec 07, 2020 | 13.46 | 13.46 | 13.18 | 13.37 | 11,305,356 | -0.21(-1.55%) |
Dec 04, 2020 | 13.58 | 13.74 | 13.45 | 13.58 | 14,354,958 | +0.13(+1.00%) |
Dec 03, 2020 | 13.49 | 13.57 | 13.29 | 13.45 | 14,869,963 | +0.01(+0.06%) |
Dec 02, 2020 | 13.25 | 13.62 | 13.17 | 13.44 | 16,676,424 | +0.09(+0.69%) |
Dec 01, 2020 | 13.40 | 13.58 | 13.32 | 13.35 | 11,753,849 | +0.32(+2.46%) |
Nov 30, 2020 | 13.50 | 13.64 | 12.96 | 13.03 | 15,262,006 | -0.58(-4.24%) |
Nov 27, 2020 | 13.69 | 13.82 | 13.44 | 13.60 | 5,101,476 | -0.15(-1.09%) |
Nov 25, 2020 | 13.70 | 13.79 | 13.52 | 13.75 | 6,577,082 | -0.20(-1.43%) |
Nov 24, 2020 | 13.44 | 13.96 | 13.40 | 13.95 | 9,547,414 | +0.91(+6.96%) |
Nov 23, 2020 | 13.03 | 13.24 | 12.90 | 13.04 | 8,090,898 | +0.27(+2.15%) |
Nov 20, 2020 | 12.91 | 12.93 | 12.65 | 12.77 | 6,611,775 | -0.24(-1.86%) |
Nov 19, 2020 | 12.77 | 13.04 | 12.63 | 13.01 | 5,758,338 | +0.09(+0.71%) |
Nov 18, 2020 | 13.14 | 13.34 | 12.91 | 12.92 | 7,063,773 | -0.13(-1.02%) |
Nov 17, 2020 | 12.87 | 13.15 | 12.65 | 13.05 | 7,610,588 | -0.11(-0.82%) |
Nov 16, 2020 | 13.06 | 13.19 | 12.85 | 13.16 | 11,091,172 | +0.77(+6.25%) |
Nov 13, 2020 | 12.23 | 12.45 | 12.17 | 12.39 | 7,676,463 | +0.32(+2.69%) |
Nov 12, 2020 | 12.31 | 12.34 | 11.88 | 12.06 | 8,756,646 | -0.45(-3.60%) |
Nov 11, 2020 | 12.98 | 13.00 | 12.40 | 12.51 | 10,741,628 | -0.44(-3.41%) |
Nov 10, 2020 | 12.80 | 12.99 | 12.45 | 12.95 | 15,670,401 | +0.29(+2.30%) |
Nov 09, 2020 | 11.90 | 12.83 | 11.85 | 12.66 | 19,969,624 | +1.98(+18.57%) |
Nov 06, 2020 | 11.11 | 11.30 | 10.68 | 10.68 | 25,385,174 | -0.28(-2.58%) |
Nov 05, 2020 | 10.51 | 11.09 | 10.50 | 10.96 | 10,607,494 | +0.52(+4.94%) |
Nov 04, 2020 | 11.11 | 11.11 | 10.45 | 10.45 | 13,525,439 | -1.02(-8.93%) |
Nov 03, 2020 | 11.45 | 11.61 | 11.36 | 11.47 | 8,288,729 | +0.28(+2.53%) |
Nov 02, 2020 | 10.94 | 11.26 | 10.72 | 11.19 | 11,847,782 | +0.37(+3.47%) |
Oct 30, 2020 | 10.55 | 10.82 | 10.45 | 10.81 | 7,994,465 | +0.19(+1.80%) |
Oct 29, 2020 | 10.26 | 10.71 | 10.15 | 10.62 | 8,588,181 | +0.29(+2.82%) |
Oct 28, 2020 | 10.29 | 10.51 | 10.10 | 10.33 | 8,682,949 | -0.19(-1.82%) |
Oct 27, 2020 | 10.75 | 10.80 | 10.51 | 10.52 | 6,808,466 | -0.31(-2.85%) |
Oct 26, 2020 | 10.90 | 11.02 | 10.71 | 10.83 | 10,300,839 | -0.37(-3.35%) |
Oct 23, 2020 | 11.03 | 11.24 | 10.95 | 11.20 | 11,631,380 | +0.31(+2.83%) |
Oct 22, 2020 | 10.40 | 10.92 | 10.32 | 10.90 | 9,951,407 | +0.55(+5.31%) |
Oct 21, 2020 | 10.41 | 10.64 | 10.24 | 10.35 | 15,985,534 | -0.55(-5.05%) |
Oct 20, 2020 | 10.83 | 11.10 | 10.77 | 10.90 | 9,625,915 | +0.25(+2.35%) |
Oct 19, 2020 | 10.82 | 10.92 | 10.63 | 10.65 | 5,553,014 | -0.12(-1.16%) |
Oct 16, 2020 | 10.80 | 10.84 | 10.55 | 10.77 | 6,670,478 | -0.04(-0.38%) |
Oct 15, 2020 | 10.44 | 10.82 | 10.41 | 10.81 | 5,466,002 | +0.26(+2.45%) |
Oct 14, 2020 | 10.69 | 10.82 | 10.55 | 10.55 | 5,920,386 | -0.12(-1.09%) |
Oct 13, 2020 | 10.97 | 11.00 | 10.61 | 10.67 | 8,463,468 | -0.40(-3.61%) |
Oct 12, 2020 | 10.95 | 11.12 | 10.90 | 11.07 | 6,047,447 | +0.14(+1.30%) |
Oct 09, 2020 | 11.15 | 11.17 | 10.86 | 10.93 | 5,243,250 | -0.16(-1.43%) |
Oct 08, 2020 | 11.02 | 11.16 | 10.88 | 11.09 | 8,441,187 | +0.12(+1.14%) |
Oct 07, 2020 | 10.65 | 11.10 | 10.65 | 10.96 | 11,005,780 | +0.47(+4.44%) |
Oct 06, 2020 | 10.80 | 11.00 | 10.45 | 10.50 | 11,526,233 | -0.13(-1.25%) |
Oct 05, 2020 | 10.33 | 10.65 | 10.26 | 10.63 | 8,329,028 | +0.45(+4.42%) |
Oct 02, 2020 | 9.738 | 10.28 | 9.663 | 10.18 | 10,452,528 | +0.25(+2.52%) |
Oct 01, 2020 | 9.971 | 10.06 | 9.788 | 9.930 | 8,680,717 | -0.01(-0.08%) |
Sep 30, 2020 | 9.938 | 10.08 | 9.838 | 9.938 | 12,641,449 | +0.08(+0.85%) |
Sep 29, 2020 | 10.07 | 10.07 | 9.663 | 9.855 | 8,145,266 | -0.25(-2.47%) |
Sep 28, 2020 | 9.946 | 10.15 | 9.930 | 10.10 | 9,143,372 | +0.35(+3.59%) |
Sep 25, 2020 | 9.521 | 9.804 | 9.471 | 9.755 | 6,500,613 | +0.13(+1.39%) |
Sep 24, 2020 | 9.638 | 9.863 | 9.438 | 9.621 | 7,686,517 | +0.01(+0.09%) |
Sep 23, 2020 | 9.863 | 10.04 | 9.605 | 9.613 | 8,273,343 | -0.17(-1.70%) |
Sep 22, 2020 | 10.04 | 10.12 | 9.709 | 9.780 | 13,026,444 | -0.26(-2.57%) |
Sep 21, 2020 | 10.25 | 10.37 | 9.946 | 10.04 | 10,360,843 | -0.50(-4.74%) |
Sep 18, 2020 | 10.49 | 10.62 | 10.45 | 10.54 | 14,851,495 | -0.03(-0.24%) |
Sep 17, 2020 | 10.41 | 10.64 | 10.35 | 10.56 | 10,514,817 | -0.03(-0.24%) |
Sep 16, 2020 | 10.45 | 10.81 | 10.37 | 10.59 | 9,067,124 | +0.15(+1.44%) |
Sep 15, 2020 | 10.67 | 10.70 | 10.40 | 10.44 | 7,677,852 | -0.23(-2.19%) |
Sep 14, 2020 | 10.41 | 10.71 | 10.36 | 10.67 | 11,211,846 | +0.37(+3.64%) |
Sep 11, 2020 | 10.23 | 10.38 | 10.14 | 10.30 | 10,048,693 | +0.06(+0.57%) |
Sep 10, 2020 | 10.55 | 10.68 | 10.23 | 10.24 | 9,302,443 | -0.22(-2.07%) |
Sep 09, 2020 | 10.50 | 10.56 | 10.35 | 10.45 | 6,856,539 | +0.03(+0.24%) |
Sep 08, 2020 | 10.51 | 10.58 | 10.33 | 10.43 | 11,429,539 | -0.31(-2.87%) |
Sep 04, 2020 | 10.81 | 10.95 | 10.48 | 10.74 | 10,004,156 | +0.22(+2.06%) |
Sep 03, 2020 | 10.67 | 11.01 | 10.42 | 10.52 | 13,826,601 | -0.07(-0.63%) |
Sep 02, 2020 | 10.43 | 10.63 | 10.35 | 10.59 | 10,909,792 | +0.15(+1.44%) |