Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.97 | 21.97 | 20.45 | 20.69 | 32,304,958 | -1.92(-8.50%) |
Sep 29, 2021 | 23.07 | 23.31 | 22.59 | 22.61 | 13,434,180 | -0.38(-1.63%) |
Sep 28, 2021 | 22.76 | 23.32 | 22.50 | 22.99 | 22,027,146 | +0.72(+3.25%) |
Sep 27, 2021 | 21.89 | 23.04 | 21.88 | 22.27 | 22,358,916 | +0.57(+2.62%) |
Sep 24, 2021 | 21.14 | 22.03 | 20.91 | 21.70 | 16,580,393 | +0.49(+2.29%) |
Sep 23, 2021 | 20.93 | 21.72 | 20.87 | 21.21 | 17,025,890 | +0.49(+2.39%) |
Sep 22, 2021 | 19.95 | 21.02 | 19.92 | 20.72 | 14,597,626 | +0.94(+4.77%) |
Sep 21, 2021 | 19.78 | 20.14 | 19.54 | 19.78 | 12,948,933 | +0.03(+0.14%) |
Sep 20, 2021 | 19.46 | 20.12 | 19.27 | 19.75 | 17,893,568 | -0.33(-1.64%) |
Sep 17, 2021 | 20.14 | 20.43 | 19.84 | 20.08 | 17,353,662 | -0.17(-0.86%) |
Sep 16, 2021 | 19.49 | 20.58 | 19.49 | 20.25 | 19,230,566 | +0.74(+3.80%) |
Sep 15, 2021 | 19.04 | 19.57 | 18.96 | 19.51 | 11,532,334 | +0.36(+1.86%) |
Sep 14, 2021 | 19.18 | 19.36 | 18.66 | 19.15 | 13,917,915 | -0.02(-0.10%) |
Sep 13, 2021 | 18.92 | 19.41 | 18.61 | 19.17 | 13,895,263 | +0.41(+2.18%) |
Sep 10, 2021 | 19.88 | 20.01 | 18.74 | 18.76 | 20,331,166 | -0.91(-4.62%) |
Sep 09, 2021 | 19.39 | 19.89 | 19.10 | 19.67 | 22,751,426 | +0.37(+1.93%) |
Sep 08, 2021 | 19.82 | 19.91 | 19.13 | 19.30 | 13,633,826 | -0.64(-3.19%) |
Sep 07, 2021 | 19.95 | 20.26 | 19.69 | 19.94 | 14,958,474 | +0.19(+0.97%) |
Sep 03, 2021 | 20.46 | 20.66 | 19.64 | 19.75 | 15,693,490 | -0.85(-4.11%) |
Sep 02, 2021 | 20.42 | 20.96 | 20.37 | 20.59 | 14,976,218 | +0.10(+0.49%) |
Sep 01, 2021 | 20.44 | 20.68 | 20.16 | 20.49 | 13,236,298 | +0.14(+0.67%) |
Aug 31, 2021 | 20.55 | 21.05 | 20.04 | 20.35 | 16,295,231 | -0.06(-0.31%) |
Aug 30, 2021 | 20.94 | 21.02 | 20.41 | 20.42 | 13,844,024 | -0.48(-2.31%) |
Aug 27, 2021 | 20.46 | 21.08 | 20.40 | 20.90 | 15,628,597 | +0.41(+2.00%) |
Aug 26, 2021 | 21.20 | 21.29 | 20.39 | 20.49 | 21,556,366 | -0.95(-4.45%) |
Aug 25, 2021 | 21.08 | 21.60 | 20.30 | 21.45 | 25,211,758 | +0.10(+0.47%) |
Aug 24, 2021 | 20.58 | 21.54 | 20.45 | 21.35 | 25,433,006 | +0.91(+4.45%) |
Aug 23, 2021 | 20.79 | 20.99 | 19.99 | 20.44 | 31,166,494 | +0.08(+0.40%) |
Aug 20, 2021 | 19.72 | 20.57 | 19.10 | 20.35 | 62,949,908 | +0.71(+3.61%) |
Aug 19, 2021 | 17.49 | 20.17 | 17.08 | 19.65 | 152,557,248 | +3.22(+19.59%) |
Aug 18, 2021 | 16.49 | 17.02 | 16.12 | 16.43 | 19,354,682 | -0.18(-1.09%) |
Aug 17, 2021 | 16.75 | 17.02 | 16.22 | 16.61 | 16,297,523 | -0.58(-3.38%) |
Aug 16, 2021 | 17.18 | 17.39 | 16.80 | 17.19 | 12,539,648 | -0.01(-0.05%) |
Aug 13, 2021 | 17.45 | 17.51 | 17.02 | 17.20 | 9,008,905 | -0.35(-1.97%) |
Aug 12, 2021 | 18.45 | 18.52 | 17.20 | 17.55 | 16,121,428 | -0.46(-2.57%) |
Aug 11, 2021 | 17.49 | 18.07 | 17.37 | 18.01 | 11,330,453 | +0.43(+2.43%) |
Aug 10, 2021 | 17.09 | 17.81 | 17.00 | 17.58 | 12,675,678 | +0.45(+2.65%) |
Aug 09, 2021 | 16.85 | 17.25 | 16.49 | 17.13 | 10,334,340 | +0.25(+1.51%) |
Aug 06, 2021 | 16.27 | 16.89 | 16.21 | 16.87 | 18,814,612 | +0.99(+6.24%) |
Aug 05, 2021 | 15.32 | 15.94 | 15.30 | 15.88 | 11,582,755 | +0.67(+4.42%) |
Aug 04, 2021 | 15.58 | 15.80 | 15.14 | 15.21 | 16,500,528 | -0.51(-3.24%) |
Aug 03, 2021 | 15.65 | 15.80 | 14.91 | 15.72 | 11,502,630 | +0.19(+1.23%) |
Aug 02, 2021 | 15.63 | 15.96 | 15.27 | 15.53 | 13,495,022 | +0.07(+0.47%) |
Jul 30, 2021 | 15.11 | 15.96 | 15.02 | 15.45 | 18,169,964 | +0.34(+2.23%) |
Jul 29, 2021 | 15.35 | 15.64 | 15.11 | 15.12 | 10,905,084 | -0.09(-0.60%) |
Jul 28, 2021 | 15.52 | 15.75 | 15.12 | 15.21 | 10,476,964 | -0.28(-1.82%) |
Jul 27, 2021 | 15.66 | 15.72 | 15.09 | 15.49 | 14,586,631 | -0.37(-2.35%) |
Jul 26, 2021 | 15.23 | 15.98 | 15.21 | 15.86 | 13,841,692 | +0.72(+4.74%) |
Jul 23, 2021 | 15.44 | 15.56 | 14.92 | 15.15 | 13,295,978 | -0.27(-1.77%) |
Jul 22, 2021 | 15.95 | 15.95 | 15.29 | 15.42 | 15,027,567 | -0.56(-3.53%) |
Jul 21, 2021 | 15.54 | 16.21 | 15.54 | 15.98 | 15,636,857 | +0.65(+4.27%) |
Jul 20, 2021 | 14.69 | 15.44 | 14.50 | 15.33 | 15,511,131 | +0.68(+4.66%) |
Jul 19, 2021 | 14.84 | 15.03 | 14.26 | 14.65 | 19,160,268 | -0.75(-4.90%) |
Jul 16, 2021 | 16.18 | 16.36 | 15.21 | 15.40 | 14,272,659 | -0.56(-3.53%) |
Jul 15, 2021 | 16.36 | 16.40 | 15.61 | 15.96 | 13,126,128 | -0.45(-2.71%) |
Jul 14, 2021 | 17.02 | 17.35 | 16.39 | 16.41 | 10,049,432 | -0.45(-2.70%) |
Jul 13, 2021 | 17.27 | 17.46 | 16.75 | 16.86 | 11,009,311 | -0.50(-2.88%) |
Jul 12, 2021 | 16.81 | 17.44 | 16.57 | 17.36 | 14,261,013 | +0.39(+2.30%) |
Jul 09, 2021 | 16.01 | 17.01 | 16.01 | 16.97 | 16,646,943 | +1.09(+6.87%) |
Jul 08, 2021 | 15.22 | 15.88 | 15.00 | 15.88 | 16,901,800 | +0.27(+1.75%) |
Jul 07, 2021 | 16.36 | 16.52 | 15.50 | 15.61 | 18,686,354 | -0.99(-5.97%) |
Jul 06, 2021 | 16.92 | 16.92 | 16.25 | 16.60 | 11,321,317 | -0.33(-1.93%) |
Jul 02, 2021 | 17.10 | 17.10 | 16.78 | 16.93 | 6,212,083 | -0.19(-1.12%) |
Jul 01, 2021 | 17.50 | 17.61 | 17.01 | 17.12 | 9,284,089 | -0.12(-0.69%) |
Jun 30, 2021 | 17.14 | 17.41 | 16.98 | 17.24 | 9,465,728 | +0.12(+0.69%) |
Jun 29, 2021 | 17.64 | 17.65 | 17.12 | 17.12 | 8,953,857 | -0.38(-2.18%) |
Jun 28, 2021 | 17.84 | 17.85 | 17.19 | 17.50 | 12,242,696 | -0.34(-1.89%) |
Jun 25, 2021 | 17.83 | 18.46 | 17.76 | 17.84 | 20,545,040 | +0.15(+0.87%) |
Jun 24, 2021 | 17.15 | 18.03 | 17.01 | 17.68 | 19,620,098 | +0.61(+3.57%) |
Jun 23, 2021 | 16.89 | 17.28 | 16.77 | 17.07 | 10,126,960 | +0.12(+0.70%) |
Jun 22, 2021 | 16.58 | 17.05 | 16.32 | 16.95 | 12,815,256 | +0.43(+2.59%) |
Jun 21, 2021 | 16.15 | 16.67 | 16.14 | 16.53 | 11,789,947 | +0.42(+2.60%) |
Jun 18, 2021 | 16.49 | 16.66 | 16.05 | 16.11 | 17,198,788 | -0.37(-2.26%) |
Jun 17, 2021 | 16.95 | 17.05 | 16.21 | 16.48 | 27,365,140 | -0.46(-2.74%) |
Jun 16, 2021 | 16.58 | 17.08 | 16.21 | 16.95 | 15,717,667 | +0.18(+1.08%) |
Jun 15, 2021 | 17.01 | 17.21 | 16.30 | 16.76 | 15,546,590 | -0.32(-1.86%) |
Jun 14, 2021 | 17.84 | 17.90 | 16.98 | 17.08 | 14,391,623 | -0.61(-3.44%) |
Jun 11, 2021 | 17.35 | 17.73 | 17.06 | 17.69 | 11,108,235 | +0.48(+2.80%) |
Jun 10, 2021 | 17.91 | 18.38 | 17.19 | 17.21 | 13,113,300 | -0.61(-3.42%) |
Jun 09, 2021 | 17.07 | 18.53 | 16.92 | 17.82 | 32,349,286 | +0.84(+4.92%) |
Jun 08, 2021 | 16.92 | 17.18 | 16.43 | 16.98 | 16,704,594 | +0.04(+0.21%) |
Jun 07, 2021 | 16.36 | 17.02 | 16.31 | 16.95 | 14,047,953 | +0.64(+3.90%) |
Jun 04, 2021 | 16.70 | 16.75 | 16.05 | 16.31 | 18,738,138 | -0.35(-2.07%) |
Jun 03, 2021 | 17.15 | 17.18 | 16.56 | 16.65 | 14,607,991 | -0.55(-3.17%) |
Jun 02, 2021 | 17.02 | 17.21 | 16.28 | 17.20 | 20,214,978 | +0.38(+2.27%) |
Jun 01, 2021 | 16.75 | 17.20 | 16.72 | 16.82 | 13,355,258 | +0.20(+1.20%) |
May 28, 2021 | 17.16 | 17.32 | 16.55 | 16.62 | 12,692,088 | -0.54(-3.13%) |
May 27, 2021 | 16.80 | 17.25 | 16.65 | 17.15 | 14,299,028 | +0.40(+2.39%) |
May 26, 2021 | 16.38 | 17.05 | 16.33 | 16.75 | 16,351,075 | +0.43(+2.62%) |
May 25, 2021 | 16.35 | 17.05 | 16.32 | 16.33 | 13,058,771 | +0.05(+0.28%) |
May 24, 2021 | 16.80 | 16.80 | 16.27 | 16.28 | 13,617,464 | -0.26(-1.59%) |
May 21, 2021 | 16.58 | 16.72 | 16.25 | 16.55 | 16,232,575 | +0.14(+0.83%) |
May 20, 2021 | 16.88 | 17.26 | 16.14 | 16.41 | 28,027,472 | -0.66(-3.89%) |
May 19, 2021 | 16.98 | 17.25 | 16.34 | 17.07 | 29,050,626 | -0.28(-1.62%) |
May 18, 2021 | 17.67 | 17.86 | 16.85 | 17.35 | 40,956,308 | -0.06(-0.37%) |
May 17, 2021 | 16.42 | 17.54 | 16.36 | 17.42 | 32,213,696 | +0.98(+5.97%) |
May 14, 2021 | 14.78 | 16.59 | 14.75 | 16.44 | 32,333,308 | +2.02(+14.00%) |
May 13, 2021 | 14.96 | 15.51 | 14.14 | 14.42 | 17,710,960 | -0.48(-3.23%) |
May 12, 2021 | 15.57 | 15.66 | 14.87 | 14.90 | 16,698,794 | -0.78(-4.99%) |
May 11, 2021 | 15.58 | 15.91 | 15.13 | 15.68 | 15,802,991 | -0.27(-1.71%) |
May 10, 2021 | 16.25 | 16.86 | 15.94 | 15.95 | 18,631,416 | -0.12(-0.74%) |
May 07, 2021 | 15.81 | 16.23 | 15.64 | 16.07 | 8,820,024 | +0.32(+2.02%) |
May 06, 2021 | 15.92 | 16.05 | 15.42 | 15.75 | 8,057,509 | -0.07(-0.46%) |
May 05, 2021 | 16.22 | 16.54 | 15.72 | 15.83 | 14,198,462 | -0.28(-1.75%) |
May 04, 2021 | 16.10 | 16.13 | 15.43 | 16.11 | 12,789,214 | -0.17(-1.06%) |
May 03, 2021 | 15.15 | 16.36 | 15.02 | 16.28 | 21,696,960 | +1.21(+8.02%) |
Apr 30, 2021 | 15.21 | 15.36 | 14.95 | 15.07 | 10,775,439 | -0.18(-1.19%) |
Apr 29, 2021 | 15.73 | 15.91 | 15.04 | 15.25 | 13,546,104 | -0.30(-1.93%) |
Apr 28, 2021 | 15.67 | 15.92 | 15.44 | 15.55 | 15,383,271 | -0.29(-1.84%) |
Apr 27, 2021 | 15.00 | 15.97 | 15.00 | 15.85 | 20,109,456 | +0.88(+5.89%) |
Apr 26, 2021 | 15.45 | 15.78 | 14.85 | 14.96 | 13,285,759 | -0.42(-2.72%) |
Apr 23, 2021 | 15.45 | 15.51 | 15.09 | 15.38 | 9,488,529 | +0.02(+0.12%) |
Apr 22, 2021 | 15.29 | 15.75 | 15.15 | 15.36 | 15,973,143 | +0.21(+1.38%) |
Apr 21, 2021 | 14.50 | 15.21 | 14.35 | 15.15 | 12,540,198 | +0.61(+4.19%) |
Apr 20, 2021 | 15.03 | 15.06 | 14.15 | 14.55 | 17,266,912 | -0.73(-4.76%) |
Apr 19, 2021 | 15.37 | 15.54 | 15.05 | 15.27 | 12,386,251 | +0.02(+0.12%) |
Apr 16, 2021 | 15.20 | 15.41 | 14.91 | 15.25 | 10,532,555 | +0.04(+0.24%) |
Apr 15, 2021 | 15.51 | 15.57 | 14.87 | 15.22 | 14,860,479 | -0.06(-0.42%) |
Apr 14, 2021 | 15.25 | 15.78 | 15.16 | 15.28 | 21,439,236 | +0.16(+1.08%) |
Apr 13, 2021 | 15.49 | 15.54 | 14.38 | 15.12 | 20,282,466 | -0.39(-2.52%) |
Apr 12, 2021 | 15.02 | 15.55 | 14.91 | 15.51 | 15,808,119 | +0.30(+1.97%) |
Apr 09, 2021 | 14.65 | 15.23 | 14.35 | 15.21 | 15,680,636 | +0.51(+3.46%) |
Apr 08, 2021 | 14.37 | 14.71 | 14.02 | 14.70 | 12,814,257 | +0.18(+1.25%) |
Apr 07, 2021 | 14.55 | 14.82 | 14.27 | 14.52 | 14,669,224 | -0.14(-0.93%) |
Apr 06, 2021 | 14.20 | 14.92 | 14.15 | 14.65 | 15,011,260 | +0.30(+2.09%) |
Apr 05, 2021 | 14.51 | 14.65 | 14.05 | 14.35 | 13,681,145 | +0.06(+0.45%) |
Apr 01, 2021 | 14.82 | 14.83 | 14.02 | 14.29 | 17,829,410 | -0.43(-2.90%) |
Mar 31, 2021 | 15.15 | 15.51 | 14.48 | 14.72 | 21,499,492 | -0.35(-2.29%) |
Mar 30, 2021 | 14.54 | 15.09 | 14.31 | 15.06 | 15,222,718 | +0.64(+4.41%) |
Mar 29, 2021 | 14.67 | 15.13 | 14.30 | 14.43 | 17,327,168 | -0.50(-3.35%) |
Mar 26, 2021 | 15.14 | 15.51 | 14.57 | 14.93 | 21,700,590 | -0.01(-0.06%) |
Mar 25, 2021 | 13.64 | 15.03 | 13.42 | 14.94 | 30,260,278 | +1.06(+7.67%) |
Mar 24, 2021 | 14.95 | 15.68 | 13.85 | 13.87 | 25,812,768 | -0.75(-5.16%) |
Mar 23, 2021 | 15.89 | 16.13 | 14.55 | 14.63 | 26,931,362 | -1.54(-9.51%) |
Mar 22, 2021 | 17.14 | 17.19 | 16.16 | 16.16 | 17,706,858 | -0.85(-4.97%) |
Mar 19, 2021 | 17.03 | 17.20 | 16.54 | 17.01 | 16,070,592 | -0.01(-0.05%) |
Mar 18, 2021 | 17.75 | 18.07 | 16.90 | 17.02 | 19,782,686 | -0.89(-4.97%) |
Mar 17, 2021 | 18.04 | 18.32 | 17.35 | 17.91 | 19,592,756 | -0.39(-2.14%) |
Mar 16, 2021 | 18.33 | 19.03 | 18.15 | 18.30 | 27,814,454 | -0.57(-3.03%) |
Mar 15, 2021 | 16.92 | 19.18 | 16.84 | 18.87 | 46,366,800 | +1.85(+10.84%) |
Mar 12, 2021 | 15.52 | 17.12 | 15.46 | 17.03 | 29,740,178 | +1.53(+9.85%) |
Mar 11, 2021 | 15.57 | 15.62 | 15.10 | 15.50 | 16,218,548 | +0.09(+0.59%) |
Mar 10, 2021 | 15.43 | 15.91 | 14.94 | 15.41 | 20,383,642 | -0.15(-0.94%) |
Mar 09, 2021 | 14.84 | 15.81 | 14.44 | 15.55 | 26,503,706 | +0.55(+3.70%) |
Mar 08, 2021 | 14.00 | 15.10 | 13.81 | 15.00 | 28,108,460 | +1.25(+9.13%) |
Mar 05, 2021 | 13.97 | 14.25 | 13.03 | 13.75 | 20,605,744 | -0.02(-0.13%) |
Mar 04, 2021 | 14.26 | 14.53 | 13.35 | 13.76 | 25,168,724 | -0.65(-4.54%) |
Mar 03, 2021 | 14.04 | 14.64 | 13.92 | 14.42 | 19,570,706 | +0.57(+4.14%) |
Mar 02, 2021 | 14.04 | 14.31 | 13.85 | 13.85 | 14,796,171 | -0.08(-0.59%) |
Mar 01, 2021 | 14.17 | 14.70 | 13.87 | 13.93 | 19,231,778 | +0.10(+0.72%) |
Feb 26, 2021 | 14.14 | 14.50 | 13.72 | 13.83 | 22,712,386 | -0.46(-3.24%) |
Feb 25, 2021 | 13.91 | 14.85 | 13.79 | 14.29 | 28,579,994 | +0.38(+2.75%) |
Feb 24, 2021 | 14.60 | 14.63 | 13.77 | 13.91 | 20,740,996 | -0.53(-3.65%) |
Feb 23, 2021 | 14.01 | 14.60 | 12.48 | 14.44 | 30,906,002 | +0.55(+3.93%) |
Feb 22, 2021 | 13.84 | 14.29 | 13.77 | 13.89 | 20,127,612 | +0.28(+2.07%) |
Feb 19, 2021 | 13.09 | 13.61 | 13.06 | 13.61 | 13,536,153 | +0.59(+4.54%) |
Feb 18, 2021 | 13.25 | 13.25 | 12.68 | 13.02 | 17,891,688 | -0.35(-2.58%) |
Feb 17, 2021 | 13.67 | 13.75 | 13.34 | 13.36 | 13,125,636 | -0.35(-2.52%) |
Feb 16, 2021 | 13.65 | 13.89 | 13.45 | 13.71 | 13,699,098 | +0.18(+1.34%) |
Feb 12, 2021 | 13.73 | 13.78 | 13.38 | 13.53 | 11,074,094 | -0.30(-2.17%) |
Feb 11, 2021 | 13.97 | 14.31 | 13.65 | 13.83 | 10,529,166 | -0.11(-0.78%) |
Feb 10, 2021 | 14.04 | 14.31 | 13.69 | 13.94 | 12,459,478 | +0.05(+0.33%) |
Feb 09, 2021 | 13.89 | 14.10 | 13.54 | 13.89 | 12,832,490 | -0.22(-1.55%) |
Feb 08, 2021 | 13.91 | 14.33 | 13.84 | 14.11 | 14,925,374 | +0.41(+2.99%) |
Feb 05, 2021 | 13.96 | 14.07 | 13.42 | 13.70 | 13,364,000 | -0.10(-0.72%) |
Feb 04, 2021 | 13.30 | 14.23 | 13.26 | 13.80 | 22,507,154 | +0.39(+2.92%) |
Feb 03, 2021 | 12.61 | 13.56 | 12.53 | 13.41 | 23,244,890 | +0.95(+7.66%) |
Feb 02, 2021 | 13.34 | 13.34 | 12.33 | 12.45 | 27,767,718 | -0.92(-6.87%) |
Feb 01, 2021 | 13.91 | 13.92 | 13.06 | 13.37 | 21,772,536 | -0.30(-2.19%) |
Jan 29, 2021 | 15.31 | 15.35 | 13.67 | 13.67 | 29,345,930 | -0.48(-3.40%) |
Jan 28, 2021 | 16.13 | 17.73 | 14.09 | 14.15 | 65,830,204 | -1.96(-12.18%) |
Jan 27, 2021 | 15.36 | 20.27 | 15.23 | 16.12 | 87,272,496 | +1.72(+11.93%) |
Jan 26, 2021 | 13.36 | 14.44 | 12.93 | 14.40 | 41,332,040 | +1.42(+10.92%) |
Jan 25, 2021 | 11.85 | 14.31 | 11.75 | 12.98 | 75,544,032 | +1.27(+10.87%) |
Jan 22, 2021 | 11.09 | 11.74 | 10.91 | 11.71 | 21,046,740 | +0.51(+4.55%) |
Jan 21, 2021 | 11.24 | 11.62 | 11.15 | 11.20 | 16,190,681 | -0.02(-0.16%) |
Jan 20, 2021 | 11.53 | 11.72 | 11.20 | 11.22 | 12,553,485 | -0.23(-1.99%) |
Jan 19, 2021 | 12.00 | 12.15 | 11.44 | 11.45 | 21,964,282 | -0.38(-3.23%) |
Jan 15, 2021 | 12.53 | 12.58 | 11.76 | 11.83 | 25,526,340 | -0.77(-6.13%) |
Jan 14, 2021 | 11.89 | 12.70 | 11.84 | 12.60 | 29,516,160 | +0.61(+5.08%) |
Jan 13, 2021 | 11.72 | 12.07 | 11.53 | 11.99 | 24,491,962 | +0.20(+1.70%) |
Jan 12, 2021 | 11.45 | 11.90 | 11.32 | 11.79 | 22,482,246 | +0.37(+3.26%) |
Jan 11, 2021 | 11.00 | 11.52 | 10.89 | 11.42 | 15,562,929 | +0.25(+2.28%) |
Jan 08, 2021 | 11.18 | 11.54 | 10.85 | 11.16 | 25,719,064 | +0.07(+0.66%) |
Jan 07, 2021 | 11.55 | 11.89 | 10.99 | 11.09 | 42,940,940 | -0.28(-2.48%) |
Jan 06, 2021 | 10.45 | 11.75 | 10.45 | 11.37 | 49,279,828 | +1.02(+9.83%) |
Jan 05, 2021 | 10.17 | 10.55 | 10.15 | 10.35 | 20,637,208 | +0.15(+1.52%) |
Jan 04, 2021 | 10.30 | 10.54 | 10.06 | 10.20 | 34,801,996 | -0.03(-0.27%) |
Dec 31, 2020 | 10.23 | 10.23 | 10.23 | 36,630,732 | -0.71(-6.48%) | |
Dec 30, 2020 | 10.46 | 11.00 | 10.41 | 10.94 | 36,630,732 | +0.47(+4.52%) |
Dec 29, 2020 | 10.67 | 10.72 | 9.982 | 10.46 | 33,458,628 | -0.14(-1.29%) |
Dec 28, 2020 | 9.818 | 10.95 | 9.763 | 10.60 | 42,179,788 | +0.83(+8.46%) |
Dec 24, 2020 | 10.10 | 10.16 | 9.682 | 9.773 | 13,558,923 | -0.35(-3.41%) |
Dec 23, 2020 | 9.363 | 10.17 | 9.318 | 10.12 | 27,963,012 | +0.91(+9.87%) |
Dec 22, 2020 | 9.609 | 9.709 | 9.154 | 9.209 | 20,487,290 | -0.30(-3.15%) |
Dec 21, 2020 | 9.373 | 9.727 | 9.291 | 9.509 | 22,745,574 | +0.03(+0.29%) |
Dec 18, 2020 | 9.863 | 9.909 | 9.391 | 9.482 | 27,059,764 | +0.01(+0.10%) |
Dec 17, 2020 | 9.373 | 9.527 | 9.163 | 9.473 | 18,529,598 | +0.13(+1.36%) |
Dec 16, 2020 | 9.809 | 9.973 | 9.273 | 9.345 | 25,010,328 | -0.42(-4.28%) |
Dec 15, 2020 | 9.482 | 9.791 | 9.373 | 9.763 | 20,421,864 | +0.37(+3.97%) |
Dec 14, 2020 | 10.20 | 10.38 | 9.391 | 9.391 | 28,695,006 | -0.68(-6.77%) |
Dec 11, 2020 | 10.49 | 10.55 | 9.945 | 10.07 | 27,678,744 | -0.56(-5.30%) |
Dec 10, 2020 | 10.34 | 10.72 | 10.23 | 10.64 | 24,561,124 | +0.03(+0.26%) |
Dec 09, 2020 | 10.70 | 10.75 | 10.32 | 10.61 | 26,610,994 | +0.14(+1.30%) |
Dec 08, 2020 | 10.50 | 10.92 | 10.43 | 10.47 | 26,473,788 | -0.14(-1.28%) |
Dec 07, 2020 | 10.71 | 11.12 | 10.44 | 10.61 | 34,468,548 | -0.05(-0.43%) |
Dec 04, 2020 | 10.36 | 10.69 | 10.28 | 10.65 | 25,706,964 | +0.45(+4.36%) |
Dec 03, 2020 | 10.01 | 10.55 | 9.982 | 10.21 | 34,405,176 | +0.25(+2.46%) |
Dec 02, 2020 | 9.373 | 10.06 | 9.182 | 9.963 | 29,598,162 | +0.51(+5.38%) |
Dec 01, 2020 | 9.291 | 9.745 | 9.291 | 9.454 | 37,660,696 | +0.17(+1.86%) |
Nov 30, 2020 | 9.682 | 9.800 | 9.045 | 9.282 | 57,254,088 | -0.58(-5.90%) |
Nov 27, 2020 | 9.718 | 9.927 | 9.609 | 9.863 | 26,845,482 | -0.14(-1.36%) |
Nov 25, 2020 | 9.563 | 10.36 | 9.400 | 10.000 | 59,818,280 | +0.13(+1.29%) |
Nov 24, 2020 | 10.04 | 10.19 | 9.663 | 9.873 | 63,565,036 | +0.41(+4.32%) |
Nov 23, 2020 | 8.500 | 9.773 | 8.473 | 9.463 | 79,355,968 | +1.24(+15.03%) |
Nov 20, 2020 | 8.300 | 8.600 | 8.136 | 8.227 | 32,370,098 | -0.12(-1.42%) |
Nov 19, 2020 | 7.745 | 8.400 | 7.327 | 8.345 | 70,936,008 | +0.17(+2.11%) |
Nov 18, 2020 | 8.127 | 8.418 | 7.900 | 8.173 | 54,016,880 | +0.17(+2.16%) |
Nov 17, 2020 | 7.173 | 8.073 | 7.036 | 8.000 | 56,223,608 | +0.71(+9.73%) |
Nov 16, 2020 | 7.164 | 7.309 | 6.745 | 7.291 | 42,511,652 | +0.60(+8.97%) |
Nov 13, 2020 | 6.427 | 6.709 | 6.336 | 6.691 | 27,792,376 | +0.34(+5.29%) |
Nov 12, 2020 | 6.554 | 6.673 | 6.264 | 6.354 | 27,563,502 | -0.38(-5.67%) |
Nov 11, 2020 | 7.136 | 7.164 | 6.709 | 6.736 | 24,866,642 | -0.31(-4.39%) |
Nov 10, 2020 | 6.982 | 7.345 | 6.936 | 7.045 | 34,222,232 | +0.05(+0.65%) |
Nov 09, 2020 | 7.336 | 7.954 | 6.682 | 7.000 | 62,385,976 | +1.03(+17.20%) |
Nov 06, 2020 | 5.864 | 6.273 | 5.818 | 5.973 | 26,560,138 | +0.12(+2.02%) |
Nov 05, 2020 | 5.727 | 6.054 | 5.700 | 5.854 | 22,259,472 | +0.16(+2.88%) |
Nov 04, 2020 | 5.909 | 5.918 | 5.654 | 5.691 | 26,149,814 | -0.30(-5.01%) |
Nov 03, 2020 | 5.591 | 6.045 | 5.591 | 5.991 | 29,213,684 | +0.46(+8.39%) |
Nov 02, 2020 | 5.654 | 5.700 | 5.473 | 5.527 | 19,889,856 | -0.12(-2.09%) |
Oct 30, 2020 | 5.654 | 5.750 | 5.509 | 5.645 | 16,253,965 | +0.01(+0.16%) |
Oct 29, 2020 | 5.554 | 5.709 | 5.464 | 5.636 | 16,264,837 | +0.08(+1.47%) |
Oct 28, 2020 | 5.709 | 5.800 | 5.500 | 5.554 | 20,731,202 | -0.31(-5.27%) |
Oct 27, 2020 | 6.091 | 6.173 | 5.818 | 5.864 | 17,119,610 | -0.27(-4.44%) |
Oct 26, 2020 | 6.445 | 6.527 | 5.991 | 6.136 | 23,592,190 | -0.44(-6.64%) |
Oct 23, 2020 | 6.382 | 6.604 | 6.245 | 6.573 | 25,643,272 | +0.20(+3.14%) |
Oct 22, 2020 | 5.873 | 6.373 | 5.873 | 6.373 | 27,633,790 | +0.45(+7.52%) |
Oct 21, 2020 | 5.782 | 5.936 | 5.591 | 5.927 | 26,497,254 | +0.16(+2.84%) |
Oct 20, 2020 | 5.591 | 5.882 | 5.591 | 5.764 | 27,675,916 | +0.22(+3.93%) |
Oct 19, 2020 | 5.636 | 5.700 | 5.491 | 5.545 | 15,366,432 | -0.05(-0.97%) |
Oct 16, 2020 | 5.745 | 5.754 | 5.582 | 5.600 | 16,470,119 | -0.10(-1.75%) |
Oct 15, 2020 | 5.473 | 5.709 | 5.454 | 5.700 | 14,457,832 | +0.14(+2.45%) |
Oct 14, 2020 | 5.600 | 5.682 | 5.554 | 5.564 | 13,406,761 | -0.01(-0.16%) |
Oct 13, 2020 | 5.627 | 5.645 | 5.464 | 5.573 | 16,094,461 | -0.07(-1.29%) |
Oct 12, 2020 | 5.754 | 6.000 | 5.627 | 5.645 | 27,153,016 | -0.02(-0.32%) |
Oct 09, 2020 | 5.818 | 5.864 | 5.582 | 5.664 | 21,249,364 | -0.05(-0.95%) |
Oct 08, 2020 | 5.473 | 5.745 | 5.436 | 5.718 | 23,400,918 | +0.30(+5.54%) |
Oct 07, 2020 | 5.391 | 5.536 | 5.327 | 5.418 | 19,738,856 | +0.14(+2.58%) |
Oct 06, 2020 | 5.582 | 5.618 | 5.245 | 5.282 | 24,925,828 | -0.23(-4.13%) |
Oct 05, 2020 | 5.518 | 5.636 | 5.454 | 5.509 | 16,059,922 | +0.05(+0.83%) |
Oct 02, 2020 | 5.100 | 5.489 | 5.064 | 5.464 | 24,403,884 | +0.15(+2.91%) |