Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.46 | 13.71 | 13.35 | 13.59 | 2,760,388 | -0.02(-0.15%) |
Jul 29, 2021 | 13.80 | 13.98 | 13.59 | 13.61 | 3,984,780 | +0.34(+2.54%) |
Jul 28, 2021 | 12.83 | 13.31 | 12.79 | 13.28 | 3,155,508 | +0.44(+3.40%) |
Jul 27, 2021 | 13.01 | 13.08 | 12.58 | 12.84 | 2,249,040 | -0.17(-1.30%) |
Jul 26, 2021 | 12.75 | 13.22 | 12.75 | 13.01 | 2,791,951 | +0.29(+2.26%) |
Jul 23, 2021 | 12.78 | 12.80 | 12.51 | 12.72 | 2,287,522 | -0.13(-1.00%) |
Jul 22, 2021 | 12.96 | 12.97 | 12.58 | 12.85 | 3,267,209 | -0.13(-0.99%) |
Jul 21, 2021 | 12.41 | 13.08 | 12.39 | 12.98 | 3,400,451 | +0.56(+4.47%) |
Jul 20, 2021 | 12.43 | 12.69 | 12.26 | 12.42 | 4,055,485 | +0.05(+0.40%) |
Jul 19, 2021 | 12.48 | 12.79 | 12.23 | 12.37 | 7,871,125 | -0.49(-3.78%) |
Jul 16, 2021 | 13.58 | 13.73 | 12.74 | 12.86 | 6,584,462 | -0.96(-6.96%) |
Jul 15, 2021 | 13.99 | 14.09 | 13.60 | 13.82 | 3,748,723 | -0.14(-0.99%) |
Jul 14, 2021 | 14.27 | 14.38 | 13.86 | 13.96 | 4,134,117 | +0.07(+0.50%) |
Jul 13, 2021 | 14.09 | 14.32 | 13.87 | 13.89 | 3,224,845 | -0.11(-0.78%) |
Jul 12, 2021 | 14.27 | 14.43 | 13.93 | 14.00 | 3,521,907 | -0.48(-3.29%) |
Jul 09, 2021 | 14.23 | 14.67 | 14.21 | 14.48 | 3,417,777 | +0.24(+1.67%) |
Jul 08, 2021 | 14.81 | 14.94 | 14.04 | 14.24 | 5,161,899 | -0.64(-4.33%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.52 | 14.88 | 4,516,074 | -0.29(-1.90%) |
Jul 06, 2021 | 15.76 | 15.86 | 15.09 | 15.17 | 3,066,719 | -0.35(-2.24%) |
Jul 02, 2021 | 15.82 | 15.93 | 15.35 | 15.52 | 2,976,266 | +0.03(+0.19%) |
Jul 01, 2021 | 15.94 | 15.95 | 15.29 | 15.49 | 2,988,397 | -0.19(-1.20%) |
Jun 30, 2021 | 15.27 | 15.77 | 15.14 | 15.68 | 2,567,546 | +0.42(+2.73%) |
Jun 29, 2021 | 15.13 | 15.52 | 14.94 | 15.26 | 3,153,032 | -0.16(-1.03%) |
Jun 28, 2021 | 15.68 | 15.75 | 15.18 | 15.42 | 2,968,140 | -0.21(-1.33%) |
Jun 25, 2021 | 15.94 | 16.00 | 15.36 | 15.63 | 4,131,815 | -0.13(-0.82%) |
Jun 24, 2021 | 15.83 | 15.84 | 15.58 | 15.75 | 2,940,299 | +0.15(+0.95%) |
Jun 23, 2021 | 15.84 | 16.15 | 15.59 | 15.61 | 3,047,700 | -0.06(-0.38%) |
Jun 22, 2021 | 15.64 | 15.74 | 15.42 | 15.67 | 2,990,170 | -0.18(-1.13%) |
Jun 21, 2021 | 16.20 | 16.21 | 15.53 | 15.84 | 4,249,231 | -0.20(-1.24%) |
Jun 18, 2021 | 16.35 | 16.61 | 15.99 | 16.04 | 12,734,859 | -0.22(-1.34%) |
Jun 17, 2021 | 16.84 | 17.25 | 16.02 | 16.26 | 12,630,621 | -1.39(-7.86%) |
Jun 16, 2021 | 17.95 | 18.32 | 17.61 | 17.65 | 5,148,772 | -0.24(-1.33%) |
Jun 15, 2021 | 18.06 | 18.17 | 17.59 | 17.89 | 3,564,432 | -0.19(-1.04%) |
Jun 14, 2021 | 17.34 | 18.35 | 17.21 | 18.07 | 5,047,031 | +0.35(+1.96%) |
Jun 11, 2021 | 18.13 | 18.25 | 17.62 | 17.73 | 4,102,544 | -0.47(-2.56%) |
Jun 10, 2021 | 17.37 | 18.21 | 17.32 | 18.19 | 5,293,620 | +0.85(+4.92%) |
Jun 09, 2021 | 17.26 | 17.58 | 17.19 | 17.34 | 2,875,870 | +0.20(+1.16%) |
Jun 08, 2021 | 17.38 | 17.59 | 17.12 | 17.14 | 3,205,545 | -0.39(-2.21%) |
Jun 07, 2021 | 17.42 | 17.61 | 17.14 | 17.53 | 3,239,366 | +0.10(+0.57%) |
Jun 04, 2021 | 17.74 | 17.75 | 17.37 | 17.43 | 3,348,893 | +0.06(+0.34%) |
Jun 03, 2021 | 17.84 | 17.89 | 17.33 | 17.37 | 5,322,799 | -1.07(-5.81%) |
Jun 02, 2021 | 18.30 | 18.51 | 17.94 | 18.44 | 4,124,310 | +0.20(+1.09%) |
Jun 01, 2021 | 18.04 | 18.77 | 18.04 | 18.24 | 6,026,360 | +0.61(+3.49%) |
May 28, 2021 | 17.16 | 17.67 | 17.15 | 17.63 | 2,930,971 | +0.15(+0.85%) |
May 27, 2021 | 17.34 | 17.55 | 16.77 | 17.48 | 4,046,441 | +0.07(+0.40%) |
May 26, 2021 | 17.68 | 18.01 | 17.34 | 17.41 | 4,005,801 | -0.27(-1.51%) |
May 25, 2021 | 17.38 | 17.81 | 16.97 | 17.68 | 4,567,667 | +0.21(+1.19%) |
May 24, 2021 | 17.41 | 17.73 | 17.34 | 17.47 | 2,698,565 | +0.15(+0.86%) |
May 21, 2021 | 17.85 | 17.91 | 17.13 | 17.32 | 4,326,507 | -0.30(-1.69%) |
May 20, 2021 | 17.22 | 17.94 | 17.04 | 17.62 | 4,890,661 | +0.51(+2.96%) |
May 19, 2021 | 16.86 | 17.65 | 16.75 | 17.11 | 6,024,375 | -0.17(-0.98%) |
May 18, 2021 | 17.15 | 17.38 | 16.69 | 17.28 | 4,801,660 | +0.05(+0.29%) |
May 17, 2021 | 16.16 | 17.43 | 16.00 | 17.23 | 9,242,624 | +1.37(+8.62%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.86 | 3,467,272 | +0.60(+3.93%) |
May 13, 2021 | 15.54 | 15.66 | 15.05 | 15.26 | 3,898,820 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.52 | 15.48 | 15.59 | 4,374,435 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.33 | 15.03 | 16.32 | 4,481,770 | +0.66(+4.24%) |
May 10, 2021 | 16.73 | 16.84 | 15.63 | 15.66 | 6,934,473 | -0.58(-3.60%) |
May 07, 2021 | 15.95 | 16.42 | 15.71 | 16.25 | 5,744,918 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.14 | 14.89 | 15.79 | 8,715,683 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.70 | 14.81 | 4,038,230 | -0.23(-1.52%) |
May 04, 2021 | 15.85 | 15.91 | 14.95 | 15.04 | 6,186,962 | -0.82(-5.19%) |
May 03, 2021 | 15.36 | 16.01 | 15.17 | 15.86 | 5,474,878 | +0.90(+6.03%) |
Apr 30, 2021 | 15.45 | 15.45 | 14.85 | 14.96 | 4,102,613 | -0.45(-2.90%) |
Apr 29, 2021 | 15.68 | 15.70 | 15.04 | 15.40 | 4,489,610 | -0.36(-2.26%) |
Apr 28, 2021 | 15.38 | 15.88 | 15.15 | 15.76 | 3,486,113 | +0.24(+1.53%) |
Apr 27, 2021 | 15.81 | 15.99 | 15.49 | 15.52 | 2,790,196 | -0.28(-1.76%) |
Apr 26, 2021 | 16.11 | 16.21 | 15.76 | 15.80 | 3,183,228 | -0.28(-1.73%) |
Apr 23, 2021 | 16.21 | 16.39 | 15.94 | 16.08 | 3,852,202 | +0.08(+0.50%) |
Apr 22, 2021 | 16.40 | 16.45 | 15.82 | 16.00 | 3,719,096 | -0.53(-3.18%) |
Apr 21, 2021 | 16.05 | 16.52 | 15.83 | 16.52 | 4,341,302 | +0.68(+4.32%) |
Apr 20, 2021 | 15.81 | 16.02 | 15.62 | 15.84 | 3,005,939 | -0.05(-0.31%) |
Apr 19, 2021 | 16.26 | 16.35 | 15.71 | 15.89 | 4,264,040 | -0.56(-3.43%) |
Apr 16, 2021 | 17.04 | 17.05 | 16.28 | 16.45 | 3,937,858 | -0.27(-1.60%) |
Apr 15, 2021 | 16.45 | 17.00 | 16.29 | 16.72 | 5,324,548 | +0.67(+4.20%) |
Apr 14, 2021 | 16.65 | 16.74 | 16.02 | 16.05 | 3,717,150 | -0.68(-4.09%) |
Apr 13, 2021 | 16.90 | 17.19 | 16.70 | 16.73 | 3,271,522 | +0.23(+1.38%) |
Apr 12, 2021 | 17.05 | 17.11 | 16.35 | 16.50 | 3,165,003 | -0.68(-3.98%) |
Apr 09, 2021 | 16.91 | 17.35 | 16.70 | 17.19 | 3,070,805 | -0.22(-1.25%) |
Apr 08, 2021 | 17.04 | 17.50 | 17.01 | 17.41 | 3,873,994 | +0.85(+5.15%) |
Apr 07, 2021 | 16.71 | 16.77 | 16.48 | 16.55 | 2,118,753 | -0.25(-1.47%) |
Apr 06, 2021 | 16.38 | 17.19 | 16.30 | 16.80 | 4,274,621 | +0.72(+4.50%) |
Apr 05, 2021 | 16.26 | 16.40 | 15.86 | 16.08 | 2,831,107 | -0.21(-1.28%) |
Apr 01, 2021 | 15.89 | 16.31 | 15.86 | 16.29 | 3,667,270 | +0.84(+5.46%) |
Mar 31, 2021 | 14.87 | 15.62 | 14.81 | 15.44 | 3,292,738 | +0.67(+4.56%) |
Mar 30, 2021 | 14.67 | 14.95 | 14.33 | 14.77 | 4,519,320 | -0.47(-3.06%) |
Mar 29, 2021 | 15.55 | 15.66 | 14.92 | 15.23 | 3,286,237 | -0.46(-2.91%) |
Mar 26, 2021 | 15.70 | 15.83 | 15.42 | 15.69 | 2,956,597 | +0.09(+0.57%) |
Mar 25, 2021 | 15.18 | 15.68 | 15.12 | 15.60 | 3,209,921 | +0.21(+1.35%) |
Mar 24, 2021 | 15.79 | 15.94 | 15.36 | 15.39 | 2,769,642 | -0.32(-2.02%) |
Mar 23, 2021 | 16.29 | 16.42 | 15.64 | 15.71 | 4,082,677 | -0.87(-5.26%) |
Mar 22, 2021 | 16.53 | 16.99 | 16.53 | 16.58 | 2,331,108 | -0.13(-0.77%) |
Mar 19, 2021 | 16.89 | 17.11 | 16.61 | 16.71 | 6,038,500 | -0.14(-0.82%) |
Mar 18, 2021 | 16.99 | 17.48 | 16.83 | 16.85 | 3,937,441 | -0.55(-3.13%) |
Mar 17, 2021 | 16.62 | 17.57 | 16.46 | 17.40 | 4,592,666 | +0.63(+3.79%) |
Mar 16, 2021 | 17.16 | 17.19 | 16.65 | 16.76 | 3,946,211 | -0.38(-2.20%) |
Mar 15, 2021 | 16.77 | 17.39 | 16.74 | 17.14 | 4,484,760 | +0.47(+2.79%) |
Mar 12, 2021 | 15.80 | 16.73 | 15.50 | 16.67 | 3,853,816 | +0.35(+2.13%) |
Mar 11, 2021 | 16.41 | 16.63 | 16.09 | 16.32 | 4,153,807 | +0.11(+0.67%) |
Mar 10, 2021 | 16.16 | 16.34 | 15.87 | 16.22 | 3,657,949 | +0.16(+0.99%) |
Mar 09, 2021 | 16.18 | 16.41 | 15.79 | 16.06 | 5,091,041 | +0.79(+5.19%) |
Mar 08, 2021 | 15.86 | 16.00 | 15.21 | 15.26 | 4,861,746 | -0.55(-3.45%) |
Mar 05, 2021 | 15.96 | 16.13 | 15.00 | 15.81 | 7,998,400 | -0.12(-0.75%) |
Mar 04, 2021 | 16.60 | 16.94 | 15.45 | 15.93 | 8,944,779 | -0.74(-4.46%) |
Mar 03, 2021 | 16.85 | 17.15 | 16.43 | 16.67 | 5,665,893 | -0.68(-3.94%) |
Mar 02, 2021 | 16.80 | 17.66 | 16.63 | 17.36 | 6,176,100 | +0.69(+4.16%) |
Mar 01, 2021 | 18.28 | 18.49 | 16.60 | 16.66 | 8,618,614 | -1.19(-6.66%) |
Feb 26, 2021 | 18.16 | 18.53 | 17.20 | 17.85 | 11,343,830 | -0.93(-4.96%) |
Feb 25, 2021 | 19.74 | 20.45 | 18.67 | 18.78 | 8,913,276 | -1.15(-5.77%) |
Feb 24, 2021 | 18.98 | 20.14 | 18.66 | 19.93 | 8,263,976 | +0.77(+4.04%) |
Feb 23, 2021 | 18.85 | 19.30 | 17.93 | 19.16 | 9,239,957 | -0.31(-1.58%) |
Feb 22, 2021 | 17.83 | 19.63 | 17.49 | 19.47 | 12,724,746 | +2.13(+12.29%) |
Feb 19, 2021 | 17.53 | 18.08 | 17.30 | 17.34 | 5,666,214 | -0.03(-0.17%) |
Feb 18, 2021 | 17.27 | 17.63 | 16.92 | 17.37 | 4,288,656 | +0.10(+0.57%) |
Feb 17, 2021 | 17.07 | 17.52 | 16.76 | 17.27 | 5,391,695 | -0.09(-0.51%) |
Feb 16, 2021 | 17.31 | 17.91 | 17.06 | 17.36 | 6,926,989 | +0.10(+0.57%) |
Feb 12, 2021 | 16.66 | 17.55 | 16.38 | 17.26 | 6,341,576 | +0.45(+2.65%) |
Feb 11, 2021 | 16.76 | 17.03 | 16.41 | 16.81 | 4,594,751 | +0.04(+0.24%) |
Feb 10, 2021 | 16.99 | 17.10 | 16.29 | 16.77 | 6,331,829 | -0.24(-1.40%) |
Feb 09, 2021 | 17.01 | 17.08 | 16.51 | 17.01 | 5,476,510 | -0.03(-0.17%) |
Feb 08, 2021 | 16.85 | 17.24 | 16.50 | 17.04 | 7,507,343 | +0.68(+4.18%) |
Feb 05, 2021 | 16.26 | 16.57 | 15.67 | 16.35 | 7,243,234 | +0.39(+2.42%) |
Feb 04, 2021 | 15.10 | 16.30 | 14.88 | 15.97 | 12,757,491 | -0.27(-1.65%) |
Feb 03, 2021 | 16.89 | 17.12 | 16.12 | 16.24 | 11,999,771 | -0.38(-2.27%) |
Feb 02, 2021 | 18.00 | 18.19 | 16.30 | 16.61 | 33,790,876 | -5.31(-24.23%) |
Feb 01, 2021 | 23.64 | 23.80 | 20.67 | 21.92 | 60,154,856 | +3.96(+22.08%) |
Jan 29, 2021 | 18.53 | 18.89 | 17.14 | 17.96 | 30,964,114 | +1.25(+7.47%) |
Jan 28, 2021 | 18.41 | 19.12 | 15.25 | 16.71 | 54,027,048 | +2.94(+21.38%) |
Jan 27, 2021 | 13.77 | 14.16 | 13.55 | 13.77 | 9,023,292 | -0.40(-2.80%) |
Jan 26, 2021 | 13.97 | 14.31 | 13.79 | 14.16 | 7,047,443 | +0.34(+2.44%) |
Jan 25, 2021 | 14.02 | 14.78 | 13.73 | 13.83 | 21,799,852 | -0.05(-0.36%) |
Jan 22, 2021 | 12.89 | 13.93 | 12.66 | 13.88 | 18,325,758 | +0.46(+3.40%) |
Jan 21, 2021 | 13.55 | 13.70 | 13.18 | 13.42 | 10,243,228 | -0.36(-2.59%) |
Jan 20, 2021 | 12.82 | 13.82 | 12.78 | 13.78 | 25,243,006 | +1.24(+9.88%) |
Jan 19, 2021 | 11.94 | 12.55 | 11.78 | 12.54 | 12,278,639 | +0.83(+7.11%) |
Jan 15, 2021 | 12.26 | 12.27 | 11.71 | 11.71 | 15,676,372 | -0.82(-6.57%) |
Jan 14, 2021 | 12.20 | 12.56 | 12.07 | 12.53 | 8,886,667 | +0.42(+3.44%) |
Jan 13, 2021 | 12.56 | 12.64 | 12.05 | 12.11 | 5,646,182 | -0.44(-3.48%) |
Jan 12, 2021 | 12.46 | 12.58 | 12.10 | 12.55 | 7,287,976 | +0.11(+0.88%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.40 | 12.44 | 5,477,783 | -0.48(-3.68%) |
Jan 08, 2021 | 13.48 | 13.48 | 12.62 | 12.91 | 11,240,719 | -0.97(-6.99%) |
Jan 07, 2021 | 13.99 | 14.21 | 13.68 | 13.89 | 5,723,338 | -0.22(-1.55%) |
Jan 06, 2021 | 14.03 | 14.10 | 13.54 | 14.10 | 7,632,389 | -0.03(-0.21%) |
Jan 05, 2021 | 14.16 | 14.16 | 13.69 | 14.13 | 8,253,015 | +0.02(+0.14%) |
Jan 04, 2021 | 14.02 | 14.43 | 13.86 | 14.11 | 10,311,045 | +0.79(+5.95%) |
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 6,177,871 | -0.21(-1.54%) | |
Dec 30, 2020 | 12.86 | 13.57 | 12.83 | 13.53 | 6,177,871 | +0.70(+5.49%) |
Dec 29, 2020 | 12.93 | 13.01 | 12.52 | 12.83 | 5,024,978 | -0.08(-0.61%) |
Dec 28, 2020 | 13.03 | 13.24 | 12.79 | 12.91 | 5,116,782 | +0.28(+2.20%) |
Dec 24, 2020 | 12.64 | 12.69 | 12.42 | 12.63 | 2,791,439 | +0.07(+0.55%) |
Dec 23, 2020 | 12.22 | 12.70 | 12.16 | 12.56 | 5,852,564 | +0.46(+3.77%) |
Dec 22, 2020 | 13.01 | 13.06 | 12.08 | 12.10 | 8,399,337 | -0.91(-7.01%) |
Dec 21, 2020 | 12.46 | 13.15 | 12.46 | 13.01 | 10,406,666 | +0.56(+4.46%) |
Dec 18, 2020 | 12.54 | 12.68 | 12.18 | 12.46 | 7,296,908 | -0.11(-0.87%) |
Dec 17, 2020 | 12.36 | 12.61 | 12.25 | 12.57 | 7,891,820 | +0.58(+4.88%) |
Dec 16, 2020 | 11.31 | 12.04 | 11.31 | 11.98 | 8,517,474 | +0.75(+6.71%) |
Dec 15, 2020 | 10.73 | 11.25 | 10.70 | 11.23 | 5,227,016 | +0.85(+8.21%) |
Dec 14, 2020 | 10.74 | 10.90 | 10.37 | 10.38 | 3,665,547 | -0.30(-2.79%) |
Dec 11, 2020 | 10.78 | 10.95 | 10.64 | 10.67 | 2,730,299 | -0.18(-1.64%) |
Dec 10, 2020 | 10.86 | 11.09 | 10.75 | 10.85 | 3,132,265 | +0.06(+0.55%) |
Dec 09, 2020 | 11.16 | 11.18 | 10.65 | 10.79 | 4,303,796 | -0.48(-4.22%) |
Dec 08, 2020 | 11.40 | 11.41 | 11.20 | 11.27 | 2,648,894 | -0.02(-0.18%) |
Dec 07, 2020 | 10.83 | 11.46 | 10.80 | 11.29 | 4,713,153 | +0.38(+3.45%) |
Dec 04, 2020 | 10.95 | 11.12 | 10.82 | 10.91 | 3,629,436 | -0.01(-0.09%) |
Dec 03, 2020 | 11.24 | 11.27 | 10.85 | 10.92 | 4,392,782 | -0.22(-1.96%) |
Dec 02, 2020 | 11.01 | 11.15 | 10.77 | 11.14 | 4,095,194 | +0.21(+1.90%) |
Dec 01, 2020 | 10.80 | 11.03 | 10.63 | 10.93 | 6,524,913 | +0.65(+6.36%) |
Nov 30, 2020 | 10.01 | 10.43 | 9.971 | 10.28 | 6,345,029 | +0.18(+1.77%) |
Nov 27, 2020 | 9.912 | 10.17 | 9.813 | 10.10 | 3,760,291 | -0.03(-0.29%) |
Nov 25, 2020 | 10.12 | 10.38 | 10.01 | 10.13 | 6,867,013 | +0.19(+1.89%) |
Nov 24, 2020 | 9.624 | 10.13 | 9.545 | 9.941 | 8,054,051 | +0.34(+3.51%) |
Nov 23, 2020 | 10.09 | 10.13 | 9.535 | 9.604 | 7,029,501 | -0.57(-5.65%) |
Nov 20, 2020 | 10.26 | 10.48 | 10.14 | 10.18 | 4,231,147 | +0.12(+1.18%) |
Nov 19, 2020 | 9.832 | 10.13 | 9.823 | 10.06 | 5,211,589 | -0.13(-1.27%) |
Nov 18, 2020 | 10.52 | 10.61 | 10.16 | 10.19 | 4,029,738 | -0.34(-3.20%) |
Nov 17, 2020 | 10.73 | 10.76 | 10.44 | 10.53 | 3,566,431 | -0.30(-2.75%) |
Nov 16, 2020 | 10.85 | 10.97 | 10.67 | 10.82 | 3,661,968 | -0.07(-0.64%) |
Nov 13, 2020 | 11.00 | 11.08 | 10.80 | 10.89 | 3,223,150 | +0.11(+1.01%) |
Nov 12, 2020 | 10.73 | 11.21 | 10.71 | 10.78 | 7,209,010 | +0.15(+1.40%) |
Nov 11, 2020 | 10.54 | 10.84 | 10.47 | 10.64 | 4,631,786 | -0.08(-0.74%) |
Nov 10, 2020 | 11.27 | 11.27 | 10.68 | 10.71 | 6,360,802 | -0.51(-4.51%) |
Nov 09, 2020 | 11.10 | 11.26 | 10.77 | 11.22 | 7,808,331 | -0.47(-3.99%) |
Nov 06, 2020 | 11.68 | 12.10 | 11.42 | 11.69 | 9,896,454 | +0.15(+1.29%) |
Nov 05, 2020 | 10.83 | 11.77 | 10.72 | 11.54 | 13,495,261 | +1.17(+11.28%) |
Nov 04, 2020 | 10.86 | 10.98 | 10.31 | 10.37 | 7,534,171 | -0.63(-5.77%) |
Nov 03, 2020 | 10.69 | 11.22 | 10.50 | 11.00 | 9,555,400 | +0.50(+4.72%) |
Nov 02, 2020 | 10.33 | 10.59 | 10.08 | 10.51 | 4,940,521 | +0.35(+3.41%) |
Oct 30, 2020 | 10.13 | 10.19 | 9.763 | 10.16 | 4,121,076 | +0.18(+1.79%) |
Oct 29, 2020 | 9.684 | 10.11 | 9.684 | 9.981 | 3,793,518 | +0.11(+1.10%) |
Oct 28, 2020 | 10.21 | 10.26 | 9.604 | 9.872 | 10,157,229 | -0.93(-8.62%) |
Oct 27, 2020 | 10.52 | 10.82 | 10.41 | 10.80 | 2,966,948 | +0.29(+2.73%) |
Oct 26, 2020 | 10.71 | 10.95 | 10.49 | 10.52 | 3,303,953 | -0.37(-3.37%) |
Oct 23, 2020 | 10.77 | 10.92 | 10.67 | 10.88 | 3,219,114 | +0.05(+0.46%) |
Oct 22, 2020 | 10.80 | 10.86 | 10.56 | 10.83 | 4,144,420 | -0.19(-1.71%) |
Oct 21, 2020 | 10.93 | 11.17 | 10.79 | 11.02 | 4,956,196 | +0.29(+2.68%) |
Oct 20, 2020 | 10.36 | 10.84 | 10.34 | 10.73 | 4,913,219 | +0.48(+4.64%) |
Oct 19, 2020 | 10.58 | 10.72 | 10.23 | 10.26 | 4,065,938 | -0.16(-1.52%) |
Oct 16, 2020 | 10.69 | 10.71 | 10.38 | 10.42 | 3,528,444 | -0.20(-1.87%) |
Oct 15, 2020 | 10.38 | 10.63 | 10.36 | 10.62 | 3,280,632 | -0.10(-0.92%) |
Oct 14, 2020 | 10.69 | 10.87 | 10.53 | 10.71 | 4,100,324 | +0.28(+2.66%) |
Oct 13, 2020 | 10.26 | 10.48 | 10.05 | 10.44 | 4,986,649 | -0.07(-0.66%) |
Oct 12, 2020 | 10.49 | 10.61 | 10.22 | 10.51 | 3,716,060 | +0.04(+0.38%) |
Oct 09, 2020 | 10.04 | 10.51 | 10.00 | 10.47 | 6,873,773 | +0.72(+7.43%) |
Oct 08, 2020 | 9.614 | 9.783 | 9.545 | 9.743 | 3,885,267 | +0.24(+2.50%) |
Oct 07, 2020 | 9.535 | 9.585 | 9.377 | 9.505 | 5,401,107 | +0.16(+1.70%) |
Oct 06, 2020 | 9.882 | 9.951 | 9.327 | 9.347 | 5,665,808 | -0.51(-5.13%) |
Oct 05, 2020 | 9.624 | 9.971 | 9.604 | 9.852 | 4,153,822 | +0.29(+3.01%) |
Oct 02, 2020 | 9.595 | 9.773 | 9.486 | 9.565 | 5,098,503 | -0.11(-1.13%) |
Oct 01, 2020 | 9.515 | 9.803 | 9.446 | 9.674 | 4,457,727 | +0.24(+2.52%) |
Sep 30, 2020 | 9.416 | 9.575 | 9.248 | 9.436 | 4,685,113 | -0.03(-0.31%) |
Sep 29, 2020 | 9.545 | 9.704 | 9.406 | 9.466 | 7,548,551 | -0.02(-0.21%) |
Sep 28, 2020 | 9.763 | 9.813 | 9.248 | 9.486 | 7,742,699 | +0.05(+0.53%) |
Sep 25, 2020 | 9.961 | 9.981 | 9.377 | 9.436 | 11,607,557 | -0.73(-7.21%) |
Sep 24, 2020 | 9.505 | 10.27 | 9.416 | 10.17 | 7,895,925 | +0.52(+5.34%) |
Sep 23, 2020 | 10.39 | 10.40 | 9.565 | 9.654 | 10,487,758 | -0.93(-8.80%) |
Sep 22, 2020 | 10.67 | 10.96 | 10.52 | 10.59 | 5,701,542 | -0.01(-0.09%) |
Sep 21, 2020 | 11.37 | 11.59 | 10.59 | 10.60 | 10,360,887 | -1.21(-10.24%) |
Sep 18, 2020 | 12.11 | 12.20 | 11.79 | 11.80 | 6,257,029 | -0.25(-2.06%) |
Sep 17, 2020 | 11.76 | 12.08 | 11.57 | 12.05 | 4,093,086 | -0.04(-0.33%) |
Sep 16, 2020 | 12.37 | 12.37 | 12.05 | 12.09 | 4,910,772 | -0.11(-0.89%) |
Sep 15, 2020 | 12.47 | 12.52 | 11.91 | 12.20 | 6,736,574 | -0.15(-1.20%) |
Sep 14, 2020 | 11.79 | 12.45 | 11.75 | 12.35 | 12,332,002 | +0.80(+6.95%) |
Sep 11, 2020 | 11.73 | 12.16 | 11.45 | 11.55 | 6,519,345 | -0.02(-0.17%) |
Sep 10, 2020 | 11.94 | 12.10 | 11.42 | 11.57 | 6,339,310 | -0.18(-1.52%) |
Sep 09, 2020 | 11.44 | 11.77 | 11.39 | 11.75 | 3,646,570 | +0.47(+4.13%) |
Sep 08, 2020 | 11.00 | 11.56 | 10.80 | 11.28 | 4,605,123 | -0.12(-1.04%) |
Sep 04, 2020 | 11.39 | 11.49 | 10.81 | 11.40 | 5,849,936 | -0.03(-0.26%) |
Sep 03, 2020 | 11.32 | 11.53 | 10.99 | 11.43 | 4,990,202 | -0.02(-0.17%) |
Sep 02, 2020 | 11.76 | 11.79 | 10.97 | 11.45 | 10,440,541 | -0.51(-4.23%) |
Sep 01, 2020 | 12.69 | 12.69 | 11.69 | 11.95 | 8,346,975 | -0.39(-3.13%) |
Aug 31, 2020 | 12.26 | 12.50 | 12.09 | 12.34 | 4,660,625 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.13 | 11.62 | 12.10 | 4,475,201 | +0.60(+5.26%) |
Aug 27, 2020 | 11.93 | 12.04 | 11.23 | 11.50 | 5,242,542 | -0.23(-1.94%) |
Aug 26, 2020 | 11.17 | 11.77 | 11.15 | 11.73 | 5,653,465 | +0.50(+4.41%) |
Aug 25, 2020 | 11.22 | 11.32 | 10.81 | 11.23 | 4,843,986 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.21 | 11.26 | 3,304,009 | -0.19(-1.65%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.35 | 11.45 | 3,086,544 | -0.30(-2.53%) |
Aug 20, 2020 | 11.31 | 11.76 | 11.29 | 11.75 | 4,015,121 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.88 | 11.36 | 11.38 | 5,364,465 | -0.51(-4.25%) |
Aug 18, 2020 | 12.40 | 12.45 | 11.78 | 11.88 | 5,162,780 | -0.17(-1.40%) |
Aug 17, 2020 | 12.07 | 12.13 | 11.78 | 12.05 | 6,701,617 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.26 | 11.59 | 6,295,469 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.00 | 11.41 | 11.77 | 10,426,052 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.25 | 11.30 | 7,343,139 | -0.02(-0.17%) |
Aug 11, 2020 | 11.89 | 12.22 | 11.22 | 11.32 | 13,331,458 | -1.54(-11.95%) |
Aug 10, 2020 | 13.07 | 13.54 | 12.82 | 12.86 | 6,552,235 | +0.00(+0.00%) |
Aug 07, 2020 | 12.92 | 13.38 | 12.61 | 12.86 | 9,310,885 | -0.68(-5.05%) |
Aug 06, 2020 | 14.15 | 14.15 | 13.27 | 13.54 | 8,852,217 | -0.15(-1.09%) |
Aug 05, 2020 | 14.39 | 14.44 | 13.44 | 13.69 | 10,073,346 | -0.14(-1.00%) |
Aug 04, 2020 | 12.96 | 13.87 | 12.94 | 13.83 | 8,034,662 | +0.88(+6.82%) |