Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.52 | 11.61 | 11.22 | 11.24 | 53,317,516 | -0.02(-0.14%) |
Sep 29, 2021 | 11.25 | 11.47 | 11.07 | 11.26 | 55,175,432 | +0.14(+1.23%) |
Sep 28, 2021 | 11.59 | 11.61 | 11.09 | 11.12 | 51,216,828 | -0.60(-5.09%) |
Sep 27, 2021 | 11.73 | 11.96 | 11.44 | 11.72 | 68,889,712 | +0.04(+0.35%) |
Sep 24, 2021 | 11.73 | 11.89 | 11.60 | 11.68 | 44,262,056 | -0.27(-2.23%) |
Sep 23, 2021 | 11.89 | 12.24 | 11.81 | 11.94 | 61,998,396 | -0.08(-0.63%) |
Sep 22, 2021 | 12.33 | 12.38 | 11.94 | 12.02 | 72,960,464 | +0.40(+3.40%) |
Sep 21, 2021 | 11.54 | 11.70 | 11.33 | 11.62 | 46,370,072 | +0.16(+1.40%) |
Sep 20, 2021 | 11.50 | 11.56 | 11.07 | 11.46 | 94,728,984 | -0.48(-3.99%) |
Sep 17, 2021 | 12.10 | 12.12 | 11.67 | 11.94 | 79,284,296 | -0.30(-2.45%) |
Sep 16, 2021 | 12.46 | 12.54 | 12.21 | 12.24 | 56,956,128 | -0.66(-5.11%) |
Sep 15, 2021 | 12.96 | 13.13 | 12.76 | 12.89 | 37,285,496 | -0.15(-1.18%) |
Sep 14, 2021 | 13.38 | 13.38 | 12.97 | 13.05 | 39,393,448 | -0.19(-1.44%) |
Sep 13, 2021 | 13.30 | 13.32 | 13.16 | 13.24 | 28,717,976 | +0.04(+0.33%) |
Sep 10, 2021 | 13.36 | 13.50 | 13.19 | 13.19 | 40,795,368 | -0.01(-0.11%) |
Sep 09, 2021 | 13.20 | 13.33 | 12.85 | 13.21 | 60,766,516 | +0.05(+0.39%) |
Sep 08, 2021 | 13.43 | 13.44 | 13.12 | 13.16 | 45,427,796 | -0.53(-3.90%) |
Sep 07, 2021 | 13.89 | 13.94 | 13.69 | 13.69 | 20,440,600 | -0.27(-1.94%) |
Sep 03, 2021 | 14.14 | 14.18 | 13.93 | 13.96 | 28,118,800 | +0.01(+0.05%) |
Sep 02, 2021 | 14.01 | 14.16 | 13.85 | 13.96 | 26,947,918 | -0.01(-0.05%) |
Sep 01, 2021 | 13.64 | 14.09 | 13.60 | 13.96 | 29,834,432 | +0.01(+0.05%) |
Aug 31, 2021 | 14.06 | 14.07 | 13.85 | 13.96 | 30,494,654 | -0.18(-1.29%) |
Aug 30, 2021 | 14.20 | 14.26 | 14.04 | 14.14 | 21,546,694 | -0.09(-0.62%) |
Aug 27, 2021 | 13.89 | 14.24 | 13.88 | 14.23 | 20,888,042 | +0.49(+3.57%) |
Aug 26, 2021 | 13.78 | 13.97 | 13.68 | 13.74 | 20,115,478 | -0.23(-1.62%) |
Aug 25, 2021 | 13.81 | 14.00 | 13.70 | 13.96 | 24,131,428 | +0.12(+0.85%) |
Aug 24, 2021 | 13.69 | 14.05 | 13.63 | 13.85 | 57,428,784 | +0.74(+5.64%) |
Aug 23, 2021 | 13.25 | 13.29 | 13.09 | 13.11 | 39,306,148 | -0.23(-1.76%) |
Aug 20, 2021 | 13.21 | 13.41 | 13.15 | 13.34 | 41,339,852 | +0.12(+0.94%) |
Aug 19, 2021 | 13.42 | 13.48 | 13.17 | 13.22 | 77,895,112 | -0.91(-6.47%) |
Aug 18, 2021 | 14.50 | 14.60 | 14.12 | 14.13 | 53,342,868 | -0.75(-5.02%) |
Aug 17, 2021 | 15.15 | 15.17 | 14.66 | 14.88 | 35,265,580 | -0.22(-1.45%) |
Aug 16, 2021 | 14.94 | 15.16 | 14.77 | 15.10 | 28,054,806 | -0.01(-0.05%) |
Aug 13, 2021 | 15.26 | 15.28 | 15.03 | 15.10 | 21,754,136 | -0.18(-1.15%) |
Aug 12, 2021 | 15.37 | 15.43 | 15.25 | 15.28 | 23,173,120 | -0.11(-0.71%) |
Aug 11, 2021 | 15.52 | 15.61 | 15.32 | 15.39 | 19,125,282 | -0.10(-0.61%) |
Aug 10, 2021 | 15.27 | 15.63 | 15.26 | 15.49 | 24,051,954 | +0.23(+1.54%) |
Aug 09, 2021 | 15.13 | 15.33 | 14.96 | 15.25 | 23,132,864 | -0.07(-0.48%) |
Aug 06, 2021 | 15.52 | 15.55 | 15.30 | 15.32 | 31,029,836 | -0.03(-0.19%) |
Aug 05, 2021 | 15.57 | 15.64 | 15.29 | 15.35 | 45,819,628 | -0.52(-3.27%) |
Aug 04, 2021 | 15.89 | 16.02 | 15.72 | 15.87 | 42,136,664 | -0.04(-0.23%) |
Aug 03, 2021 | 15.48 | 15.93 | 15.31 | 15.91 | 48,624,624 | +0.39(+2.50%) |
Aug 02, 2021 | 15.74 | 15.92 | 15.51 | 15.52 | 35,492,964 | +0.14(+0.90%) |
Jul 30, 2021 | 16.15 | 16.19 | 15.35 | 15.38 | 56,993,920 | -1.35(-8.09%) |
Jul 29, 2021 | 16.87 | 16.94 | 16.60 | 16.74 | 41,696,640 | -0.05(-0.30%) |
Jul 28, 2021 | 16.43 | 16.85 | 16.40 | 16.79 | 32,590,648 | +0.56(+3.47%) |
Jul 27, 2021 | 16.29 | 16.40 | 16.12 | 16.22 | 25,581,496 | -0.27(-1.64%) |
Jul 26, 2021 | 16.20 | 16.55 | 16.18 | 16.50 | 23,128,372 | +0.43(+2.69%) |
Jul 23, 2021 | 16.21 | 16.22 | 15.92 | 16.06 | 26,151,426 | +0.01(+0.05%) |
Jul 22, 2021 | 16.08 | 16.14 | 15.84 | 16.06 | 18,672,432 | -0.08(-0.50%) |
Jul 21, 2021 | 15.83 | 16.20 | 15.79 | 16.14 | 25,475,710 | +0.31(+1.94%) |
Jul 20, 2021 | 15.48 | 15.90 | 15.27 | 15.83 | 27,650,330 | +0.21(+1.31%) |
Jul 19, 2021 | 15.70 | 15.81 | 15.47 | 15.62 | 35,708,888 | -0.53(-3.26%) |
Jul 16, 2021 | 16.58 | 16.58 | 16.14 | 16.15 | 30,909,156 | -0.34(-2.08%) |
Jul 15, 2021 | 16.59 | 16.77 | 16.35 | 16.50 | 23,633,452 | -0.09(-0.53%) |
Jul 14, 2021 | 16.66 | 16.79 | 16.48 | 16.58 | 27,989,348 | +0.19(+1.16%) |
Jul 13, 2021 | 16.31 | 16.47 | 16.23 | 16.39 | 18,522,112 | +0.06(+0.36%) |
Jul 12, 2021 | 16.19 | 16.42 | 16.10 | 16.33 | 23,120,580 | -0.07(-0.45%) |
Jul 09, 2021 | 16.17 | 16.54 | 16.03 | 16.41 | 22,276,376 | +0.48(+3.03%) |
Jul 08, 2021 | 15.65 | 16.01 | 15.50 | 15.92 | 33,151,628 | -0.12(-0.78%) |
Jul 07, 2021 | 16.14 | 16.31 | 15.92 | 16.05 | 34,283,340 | -0.02(-0.14%) |
Jul 06, 2021 | 16.21 | 16.28 | 15.92 | 16.07 | 35,636,584 | -0.38(-2.31%) |
Jul 02, 2021 | 16.44 | 16.50 | 16.20 | 16.45 | 27,835,824 | +0.27(+1.67%) |
Jul 01, 2021 | 16.73 | 16.74 | 16.11 | 16.18 | 35,767,536 | -0.51(-3.07%) |
Jun 30, 2021 | 16.59 | 16.78 | 16.39 | 16.69 | 32,305,424 | +0.01(+0.04%) |
Jun 29, 2021 | 16.51 | 16.80 | 16.50 | 16.69 | 28,314,258 | +0.27(+1.65%) |
Jun 28, 2021 | 16.74 | 16.76 | 16.34 | 16.41 | 36,864,360 | -0.18(-1.10%) |
Jun 25, 2021 | 16.77 | 16.96 | 16.59 | 16.60 | 44,336,860 | +0.03(+0.18%) |
Jun 24, 2021 | 16.47 | 16.73 | 16.34 | 16.57 | 35,548,292 | +0.20(+1.24%) |
Jun 23, 2021 | 16.34 | 16.59 | 16.30 | 16.37 | 44,164,364 | +0.21(+1.29%) |
Jun 22, 2021 | 15.85 | 16.16 | 15.80 | 16.16 | 34,916,020 | +0.37(+2.32%) |
Jun 21, 2021 | 15.37 | 15.85 | 15.37 | 15.79 | 36,019,696 | +0.35(+2.28%) |
Jun 18, 2021 | 15.40 | 15.49 | 15.21 | 15.44 | 43,007,816 | +0.31(+2.04%) |
Jun 17, 2021 | 15.48 | 15.52 | 14.99 | 15.13 | 45,546,080 | -0.29(-1.91%) |
Jun 16, 2021 | 15.67 | 15.69 | 15.28 | 15.43 | 45,322,072 | -0.47(-2.94%) |
Jun 15, 2021 | 16.01 | 16.08 | 15.70 | 15.89 | 43,141,760 | -0.28(-1.73%) |
Jun 14, 2021 | 16.19 | 16.32 | 15.98 | 16.17 | 36,160,860 | +0.09(+0.58%) |
Jun 11, 2021 | 16.06 | 16.13 | 15.89 | 16.08 | 31,555,442 | +0.12(+0.77%) |
Jun 10, 2021 | 15.88 | 16.06 | 15.79 | 15.96 | 47,953,096 | +0.06(+0.36%) |
Jun 09, 2021 | 15.76 | 16.07 | 15.68 | 15.90 | 43,419,772 | +0.19(+1.23%) |
Jun 08, 2021 | 15.93 | 15.98 | 15.64 | 15.70 | 36,877,592 | -0.29(-1.80%) |
Jun 07, 2021 | 15.86 | 16.05 | 15.85 | 15.99 | 38,314,220 | -0.12(-0.76%) |
Jun 04, 2021 | 16.28 | 16.28 | 15.97 | 16.11 | 28,809,970 | +0.04(+0.22%) |
Jun 03, 2021 | 16.07 | 16.14 | 15.80 | 16.08 | 36,118,072 | -0.19(-1.19%) |
Jun 02, 2021 | 15.82 | 16.39 | 15.77 | 16.27 | 60,475,644 | +0.34(+2.12%) |
Jun 01, 2021 | 16.33 | 16.37 | 15.83 | 15.93 | 57,831,864 | +0.49(+3.16%) |
May 28, 2021 | 15.13 | 15.55 | 15.04 | 15.45 | 54,466,156 | +0.27(+1.80%) |
May 27, 2021 | 15.09 | 15.28 | 15.03 | 15.17 | 58,104,760 | +0.32(+2.13%) |
May 26, 2021 | 14.37 | 14.94 | 14.36 | 14.86 | 47,418,136 | +0.40(+2.78%) |
May 25, 2021 | 14.99 | 14.99 | 14.39 | 14.46 | 55,447,800 | -0.34(-2.28%) |
May 24, 2021 | 14.59 | 14.88 | 14.52 | 14.79 | 33,861,872 | +0.11(+0.78%) |
May 21, 2021 | 15.07 | 15.13 | 14.58 | 14.68 | 49,259,964 | -0.45(-2.94%) |
May 20, 2021 | 15.20 | 15.22 | 14.97 | 15.12 | 40,520,556 | -0.03(-0.19%) |
May 19, 2021 | 15.22 | 15.36 | 14.91 | 15.15 | 67,698,192 | -0.57(-3.61%) |
May 18, 2021 | 15.62 | 15.82 | 15.52 | 15.72 | 56,720,824 | +0.22(+1.44%) |
May 17, 2021 | 15.09 | 15.55 | 15.08 | 15.50 | 51,925,664 | +0.40(+2.66%) |
May 14, 2021 | 15.14 | 15.27 | 14.93 | 15.09 | 41,727,436 | -0.17(-1.13%) |
May 13, 2021 | 15.20 | 15.61 | 15.08 | 15.27 | 54,040,972 | -0.29(-1.85%) |
May 12, 2021 | 16.08 | 16.21 | 15.48 | 15.55 | 48,400,296 | -0.75(-4.58%) |
May 11, 2021 | 15.70 | 16.33 | 15.65 | 16.30 | 59,515,752 | +0.47(+2.99%) |
May 10, 2021 | 16.49 | 16.52 | 15.80 | 15.83 | 59,581,720 | -0.02(-0.14%) |
May 07, 2021 | 15.81 | 15.93 | 15.66 | 15.85 | 47,510,132 | +0.17(+1.05%) |
May 06, 2021 | 15.17 | 15.72 | 15.07 | 15.68 | 57,114,224 | +0.80(+5.40%) |
May 05, 2021 | 15.02 | 15.07 | 14.80 | 14.88 | 37,030,876 | +0.25(+1.72%) |
May 04, 2021 | 14.36 | 14.74 | 14.33 | 14.63 | 40,051,228 | +0.21(+1.44%) |
May 03, 2021 | 14.48 | 14.61 | 14.40 | 14.42 | 30,975,016 | -0.02(-0.15%) |
Apr 30, 2021 | 14.77 | 14.90 | 14.37 | 14.44 | 51,197,824 | -0.67(-4.46%) |
Apr 29, 2021 | 15.09 | 15.16 | 14.84 | 15.12 | 44,630,776 | +0.07(+0.48%) |
Apr 28, 2021 | 14.56 | 15.07 | 14.53 | 15.04 | 45,183,564 | +0.47(+3.25%) |
Apr 27, 2021 | 14.41 | 14.61 | 14.30 | 14.57 | 41,324,828 | +0.25(+1.75%) |
Apr 26, 2021 | 14.37 | 14.46 | 14.23 | 14.32 | 34,460,488 | +0.21(+1.48%) |
Apr 23, 2021 | 14.09 | 14.16 | 13.97 | 14.11 | 23,437,858 | +0.15(+1.08%) |
Apr 22, 2021 | 13.95 | 14.00 | 13.64 | 13.96 | 41,939,480 | +0.02(+0.15%) |
Apr 21, 2021 | 13.70 | 14.01 | 13.49 | 13.94 | 28,658,366 | +0.19(+1.36%) |
Apr 20, 2021 | 13.95 | 13.95 | 13.67 | 13.75 | 34,999,176 | -0.19(-1.39%) |
Apr 19, 2021 | 14.00 | 14.15 | 13.92 | 13.95 | 38,710,420 | -0.07(-0.51%) |
Apr 16, 2021 | 13.79 | 14.02 | 13.64 | 14.02 | 38,571,160 | +0.17(+1.19%) |
Apr 15, 2021 | 13.89 | 13.92 | 13.72 | 13.85 | 35,879,252 | +0.28(+2.06%) |
Apr 14, 2021 | 13.06 | 13.67 | 13.06 | 13.57 | 35,190,232 | +0.52(+3.96%) |
Apr 13, 2021 | 12.98 | 13.16 | 12.89 | 13.06 | 23,551,978 | +0.07(+0.55%) |
Apr 12, 2021 | 13.17 | 13.20 | 12.96 | 12.98 | 27,605,702 | -0.09(-0.71%) |
Apr 09, 2021 | 13.30 | 13.39 | 13.06 | 13.08 | 27,322,364 | -0.44(-3.24%) |
Apr 08, 2021 | 13.52 | 13.62 | 13.37 | 13.52 | 34,230,020 | +0.13(+0.97%) |
Apr 07, 2021 | 13.22 | 13.52 | 13.21 | 13.39 | 41,161,696 | +0.24(+1.86%) |
Apr 06, 2021 | 13.15 | 13.35 | 13.11 | 13.14 | 31,205,906 | +0.02(+0.16%) |
Apr 05, 2021 | 12.79 | 13.18 | 12.77 | 13.12 | 53,364,520 | +0.83(+6.78%) |
Apr 01, 2021 | 12.48 | 12.56 | 12.15 | 12.29 | 28,994,756 | -0.19(-1.50%) |
Mar 31, 2021 | 12.21 | 12.52 | 12.20 | 12.47 | 36,337,016 | +0.26(+2.12%) |
Mar 30, 2021 | 12.18 | 12.22 | 12.02 | 12.22 | 28,003,972 | +0.04(+0.35%) |
Mar 29, 2021 | 12.05 | 12.25 | 12.01 | 12.17 | 31,522,546 | +0.16(+1.31%) |
Mar 26, 2021 | 12.02 | 12.08 | 11.69 | 12.02 | 43,781,152 | +0.29(+2.45%) |
Mar 25, 2021 | 11.86 | 11.89 | 11.52 | 11.73 | 44,726,840 | -0.25(-2.10%) |
Mar 24, 2021 | 12.09 | 12.27 | 11.92 | 11.98 | 36,881,064 | +0.08(+0.66%) |
Mar 23, 2021 | 12.20 | 12.27 | 11.86 | 11.90 | 53,230,640 | -0.31(-2.53%) |
Mar 22, 2021 | 12.06 | 12.26 | 11.92 | 12.21 | 35,739,192 | -0.17(-1.39%) |
Mar 19, 2021 | 12.35 | 12.45 | 12.14 | 12.38 | 41,720,616 | -0.02(-0.17%) |
Mar 18, 2021 | 12.49 | 12.82 | 12.35 | 12.40 | 30,633,284 | -0.20(-1.59%) |
Mar 17, 2021 | 12.28 | 12.66 | 12.22 | 12.60 | 29,987,580 | +0.27(+2.15%) |
Mar 16, 2021 | 12.58 | 12.60 | 12.29 | 12.34 | 24,850,212 | -0.04(-0.29%) |
Mar 15, 2021 | 12.40 | 12.42 | 12.22 | 12.37 | 29,034,124 | -0.27(-2.16%) |
Mar 12, 2021 | 12.66 | 12.74 | 12.49 | 12.65 | 36,781,184 | -0.29(-2.22%) |
Mar 11, 2021 | 12.68 | 13.02 | 12.68 | 12.93 | 42,261,592 | +0.57(+4.65%) |
Mar 10, 2021 | 12.12 | 12.42 | 12.00 | 12.36 | 62,942,368 | +0.15(+1.24%) |
Mar 09, 2021 | 12.06 | 12.35 | 11.76 | 12.21 | 52,412,676 | -0.15(-1.22%) |
Mar 08, 2021 | 12.60 | 12.81 | 12.31 | 12.36 | 66,025,416 | -0.37(-2.93%) |
Mar 05, 2021 | 12.29 | 12.74 | 12.27 | 12.73 | 57,113,332 | +0.72(+5.97%) |
Mar 04, 2021 | 12.39 | 12.52 | 11.84 | 12.02 | 54,366,588 | -0.26(-2.13%) |
Mar 03, 2021 | 12.13 | 12.44 | 11.94 | 12.28 | 61,803,664 | -0.05(-0.39%) |
Mar 02, 2021 | 11.86 | 12.42 | 11.84 | 12.33 | 53,707,204 | +0.29(+2.40%) |
Mar 01, 2021 | 11.92 | 12.20 | 11.78 | 12.04 | 50,656,708 | +0.43(+3.73%) |
Feb 26, 2021 | 12.10 | 12.10 | 11.56 | 11.60 | 43,784,396 | -0.34(-2.87%) |
Feb 25, 2021 | 12.44 | 12.49 | 11.83 | 11.95 | 46,069,896 | -0.45(-3.60%) |
Feb 24, 2021 | 12.19 | 12.46 | 12.13 | 12.39 | 29,623,424 | +0.10(+0.84%) |
Feb 23, 2021 | 12.03 | 12.33 | 11.70 | 12.29 | 47,528,320 | +0.25(+2.11%) |
Feb 22, 2021 | 11.82 | 12.41 | 11.73 | 12.04 | 62,654,752 | -0.47(-3.79%) |
Feb 19, 2021 | 12.41 | 12.68 | 12.40 | 12.51 | 43,709,980 | +0.16(+1.33%) |
Feb 18, 2021 | 12.36 | 12.42 | 12.14 | 12.35 | 34,463,792 | +0.08(+0.62%) |
Feb 17, 2021 | 12.36 | 12.48 | 12.12 | 12.27 | 43,552,396 | -0.11(-0.89%) |
Feb 16, 2021 | 12.25 | 12.41 | 12.22 | 12.38 | 25,505,788 | +0.36(+3.03%) |
Feb 12, 2021 | 11.82 | 12.09 | 11.76 | 12.02 | 15,292,631 | +0.09(+0.75%) |
Feb 11, 2021 | 12.14 | 12.19 | 11.88 | 11.93 | 25,150,284 | -0.19(-1.59%) |
Feb 10, 2021 | 12.15 | 12.22 | 12.02 | 12.12 | 40,537,432 | +0.01(+0.06%) |
Feb 09, 2021 | 11.83 | 12.12 | 11.72 | 12.11 | 37,358,392 | -0.01(-0.06%) |
Feb 08, 2021 | 11.91 | 12.27 | 11.91 | 12.12 | 54,524,752 | +0.27(+2.26%) |
Feb 05, 2021 | 11.49 | 11.89 | 11.48 | 11.85 | 34,542,440 | +0.52(+4.61%) |
Feb 04, 2021 | 11.57 | 11.60 | 11.28 | 11.33 | 45,957,352 | -0.27(-2.31%) |
Feb 03, 2021 | 11.47 | 11.89 | 11.44 | 11.60 | 55,708,224 | +0.35(+3.11%) |
Feb 02, 2021 | 11.49 | 11.51 | 11.21 | 11.25 | 46,148,408 | -0.25(-2.15%) |
Feb 01, 2021 | 11.31 | 11.60 | 11.12 | 11.49 | 37,291,092 | +0.41(+3.65%) |
Jan 29, 2021 | 11.23 | 11.34 | 11.05 | 11.09 | 33,242,944 | -0.41(-3.58%) |
Jan 28, 2021 | 11.34 | 11.59 | 11.14 | 11.50 | 39,665,768 | +0.16(+1.45%) |
Jan 27, 2021 | 11.48 | 11.60 | 11.25 | 11.34 | 43,145,844 | -0.45(-3.84%) |
Jan 26, 2021 | 11.92 | 12.02 | 11.75 | 11.79 | 35,799,332 | +0.15(+1.30%) |
Jan 25, 2021 | 11.81 | 11.81 | 11.47 | 11.64 | 23,676,064 | -0.18(-1.51%) |
Jan 22, 2021 | 11.62 | 11.83 | 11.54 | 11.82 | 34,147,624 | -0.18(-1.49%) |
Jan 21, 2021 | 12.17 | 12.19 | 11.89 | 12.00 | 48,354,596 | +0.01(+0.11%) |
Jan 20, 2021 | 12.22 | 12.24 | 11.80 | 11.98 | 31,845,546 | -0.11(-0.91%) |
Jan 19, 2021 | 12.11 | 12.15 | 11.87 | 12.09 | 42,611,020 | -0.02(-0.17%) |
Jan 15, 2021 | 12.55 | 12.56 | 12.09 | 12.11 | 49,140,248 | -0.89(-6.86%) |
Jan 14, 2021 | 12.70 | 13.01 | 12.64 | 13.01 | 37,476,280 | +0.54(+4.35%) |
Jan 13, 2021 | 12.67 | 12.70 | 12.37 | 12.46 | 30,779,016 | -0.38(-2.99%) |
Jan 12, 2021 | 12.68 | 12.92 | 12.65 | 12.85 | 36,664,800 | +0.07(+0.54%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.56 | 12.78 | 53,763,480 | -0.21(-1.64%) |
Jan 08, 2021 | 12.96 | 13.01 | 12.71 | 12.99 | 61,394,216 | -0.01(-0.05%) |
Jan 07, 2021 | 12.63 | 13.05 | 12.55 | 13.00 | 103,950,128 | +0.53(+4.24%) |
Jan 06, 2021 | 12.24 | 12.60 | 12.15 | 12.47 | 55,669,084 | +0.32(+2.66%) |
Jan 05, 2021 | 11.78 | 12.15 | 11.73 | 12.15 | 56,004,592 | +0.20(+1.67%) |
Jan 04, 2021 | 12.02 | 12.15 | 11.81 | 11.95 | 65,323,152 | +0.44(+3.82%) |
Dec 31, 2020 | 11.51 | 11.51 | 11.51 | 28,302,730 | -0.13(-1.12%) | |
Dec 30, 2020 | 11.47 | 11.65 | 11.45 | 11.64 | 28,302,730 | +0.08(+0.65%) |
Dec 29, 2020 | 11.62 | 11.67 | 11.43 | 11.56 | 30,760,676 | +0.08(+0.66%) |
Dec 28, 2020 | 11.60 | 11.63 | 11.41 | 11.49 | 27,143,822 | -0.11(-0.95%) |
Dec 24, 2020 | 11.60 | 11.62 | 11.49 | 11.60 | 13,165,058 | +0.04(+0.36%) |
Dec 23, 2020 | 11.58 | 11.65 | 11.51 | 11.56 | 22,605,990 | +0.02(+0.18%) |
Dec 22, 2020 | 11.52 | 11.58 | 11.40 | 11.54 | 28,864,166 | -0.14(-1.18%) |
Dec 21, 2020 | 11.49 | 11.76 | 11.47 | 11.67 | 37,713,692 | -0.25(-2.13%) |
Dec 18, 2020 | 11.87 | 11.99 | 11.82 | 11.93 | 37,249,200 | +0.10(+0.81%) |
Dec 17, 2020 | 11.84 | 11.98 | 11.79 | 11.83 | 42,837,376 | +0.20(+1.71%) |
Dec 16, 2020 | 11.45 | 11.65 | 11.33 | 11.63 | 24,413,648 | +0.19(+1.62%) |
Dec 15, 2020 | 11.50 | 11.52 | 11.37 | 11.45 | 23,942,092 | +0.14(+1.28%) |
Dec 14, 2020 | 11.50 | 11.54 | 11.21 | 11.30 | 44,557,840 | -0.27(-2.37%) |
Dec 11, 2020 | 11.51 | 11.62 | 11.47 | 11.58 | 46,499,752 | -0.10(-0.82%) |
Dec 10, 2020 | 11.29 | 11.71 | 11.26 | 11.67 | 61,293,172 | +0.62(+5.66%) |
Dec 09, 2020 | 11.19 | 11.21 | 10.95 | 11.05 | 43,113,916 | -0.07(-0.62%) |
Dec 08, 2020 | 11.08 | 11.30 | 11.06 | 11.12 | 40,804,464 | -0.06(-0.55%) |
Dec 07, 2020 | 11.11 | 11.19 | 11.06 | 11.18 | 61,223,060 | +0.16(+1.43%) |
Dec 04, 2020 | 10.82 | 11.10 | 10.79 | 11.02 | 64,375,788 | +0.49(+4.63%) |
Dec 03, 2020 | 10.65 | 10.80 | 10.49 | 10.53 | 52,359,792 | +0.01(+0.06%) |
Dec 02, 2020 | 10.33 | 10.71 | 10.19 | 10.53 | 73,358,712 | -0.21(-1.98%) |
Dec 01, 2020 | 10.46 | 10.77 | 10.41 | 10.74 | 76,567,440 | +0.74(+7.42%) |
Nov 30, 2020 | 10.16 | 10.17 | 9.888 | 9.998 | 61,791,908 | -0.12(-1.15%) |
Nov 27, 2020 | 9.956 | 10.13 | 9.929 | 10.11 | 48,070,564 | +0.30(+3.01%) |
Nov 25, 2020 | 9.627 | 9.840 | 9.586 | 9.819 | 84,012,256 | +0.20(+2.07%) |
Nov 24, 2020 | 9.119 | 9.641 | 9.105 | 9.620 | 95,443,448 | +0.56(+6.22%) |
Nov 23, 2020 | 8.926 | 9.057 | 8.844 | 9.057 | 71,377,288 | +0.35(+4.02%) |
Nov 20, 2020 | 8.734 | 8.769 | 8.648 | 8.707 | 25,711,606 | -0.05(-0.63%) |
Nov 19, 2020 | 8.617 | 8.779 | 8.597 | 8.762 | 45,638,072 | +0.25(+2.90%) |
Nov 18, 2020 | 8.672 | 8.707 | 8.494 | 8.514 | 36,145,852 | -0.11(-1.27%) |
Nov 17, 2020 | 8.363 | 8.810 | 8.336 | 8.624 | 77,578,832 | +0.34(+4.15%) |
Nov 16, 2020 | 8.054 | 8.288 | 8.006 | 8.281 | 107,923,192 | +0.26(+3.25%) |
Nov 13, 2020 | 7.903 | 8.020 | 7.835 | 8.020 | 49,794,000 | +0.13(+1.65%) |
Nov 12, 2020 | 8.048 | 8.068 | 7.848 | 7.890 | 26,662,658 | -0.24(-2.96%) |
Nov 11, 2020 | 8.102 | 8.151 | 8.034 | 8.130 | 39,672,340 | +0.08(+0.94%) |
Nov 10, 2020 | 8.061 | 8.199 | 7.986 | 8.054 | 59,023,884 | -0.05(-0.59%) |
Nov 09, 2020 | 8.398 | 8.398 | 8.054 | 8.102 | 60,317,128 | +0.02(+0.25%) |
Nov 06, 2020 | 7.896 | 8.120 | 7.883 | 8.082 | 37,717,128 | +0.30(+3.88%) |
Nov 05, 2020 | 7.622 | 7.835 | 7.608 | 7.780 | 36,040,788 | +0.34(+4.52%) |
Nov 04, 2020 | 7.533 | 7.608 | 7.409 | 7.443 | 36,589,064 | -0.10(-1.36%) |
Nov 03, 2020 | 7.505 | 7.574 | 7.450 | 7.546 | 40,551,184 | +0.19(+2.52%) |
Nov 02, 2020 | 7.361 | 7.402 | 7.306 | 7.361 | 14,562,478 | +0.10(+1.42%) |
Oct 30, 2020 | 7.347 | 7.423 | 7.176 | 7.258 | 49,340,932 | -0.14(-1.86%) |
Oct 29, 2020 | 7.189 | 7.471 | 7.134 | 7.395 | 47,426,096 | +0.16(+2.28%) |
Oct 28, 2020 | 7.430 | 7.464 | 7.196 | 7.230 | 39,068,292 | -0.35(-4.62%) |
Oct 27, 2020 | 7.615 | 7.670 | 7.574 | 7.581 | 37,669,884 | -0.07(-0.90%) |
Oct 26, 2020 | 7.732 | 7.759 | 7.581 | 7.649 | 27,284,278 | -0.12(-1.50%) |
Oct 23, 2020 | 7.745 | 7.848 | 7.642 | 7.766 | 42,905,932 | +0.01(+0.09%) |
Oct 22, 2020 | 7.725 | 7.862 | 7.697 | 7.759 | 29,135,136 | +0.03(+0.36%) |
Oct 21, 2020 | 7.622 | 7.787 | 7.594 | 7.732 | 31,068,512 | +0.12(+1.53%) |
Oct 20, 2020 | 7.615 | 7.732 | 7.581 | 7.615 | 25,653,484 | -0.03(-0.36%) |
Oct 19, 2020 | 7.670 | 7.780 | 7.629 | 7.642 | 24,001,290 | +0.03(+0.36%) |
Oct 16, 2020 | 7.704 | 7.718 | 7.615 | 7.615 | 17,287,530 | -0.06(-0.81%) |
Oct 15, 2020 | 7.642 | 7.745 | 7.601 | 7.677 | 24,038,440 | -0.11(-1.41%) |
Oct 14, 2020 | 7.704 | 7.797 | 7.697 | 7.787 | 41,961,748 | +0.09(+1.16%) |
Oct 13, 2020 | 7.560 | 7.752 | 7.533 | 7.697 | 32,710,114 | -0.01(-0.09%) |
Oct 12, 2020 | 7.739 | 7.759 | 7.677 | 7.704 | 21,706,412 | +0.02(+0.27%) |
Oct 09, 2020 | 7.663 | 7.694 | 7.587 | 7.684 | 38,204,416 | +0.10(+1.27%) |
Oct 08, 2020 | 7.381 | 7.594 | 7.354 | 7.587 | 41,289,440 | +0.21(+2.79%) |
Oct 07, 2020 | 7.333 | 7.471 | 7.265 | 7.381 | 44,127,904 | +0.17(+2.38%) |
Oct 06, 2020 | 7.464 | 7.505 | 7.162 | 7.210 | 36,737,136 | -0.17(-2.33%) |
Oct 05, 2020 | 7.258 | 7.406 | 7.230 | 7.381 | 34,041,772 | +0.25(+3.46%) |
Oct 02, 2020 | 7.093 | 7.234 | 7.079 | 7.134 | 36,157,672 | -0.01(-0.19%) |