Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.79 | 42.06 | 40.81 | 41.17 | 1,169,495 | -0.78(-1.86%) |
Jun 29, 2021 | 43.65 | 44.04 | 41.75 | 41.95 | 1,402,923 | -1.42(-3.27%) |
Jun 28, 2021 | 42.50 | 44.49 | 41.55 | 43.37 | 2,307,606 | +1.10(+2.60%) |
Jun 25, 2021 | 42.00 | 43.78 | 41.16 | 42.27 | 7,412,260 | +0.77(+1.86%) |
Jun 24, 2021 | 40.30 | 42.10 | 39.26 | 41.50 | 3,307,302 | +1.63(+4.09%) |
Jun 23, 2021 | 38.51 | 39.94 | 38.38 | 39.87 | 1,272,766 | +1.62(+4.24%) |
Jun 22, 2021 | 39.00 | 39.38 | 37.41 | 38.25 | 1,280,278 | -0.52(-1.34%) |
Jun 21, 2021 | 39.16 | 40.07 | 38.60 | 38.77 | 1,148,253 | -0.51(-1.30%) |
Jun 18, 2021 | 40.38 | 41.57 | 38.82 | 39.28 | 2,569,395 | -1.54(-3.77%) |
Jun 17, 2021 | 40.11 | 42.28 | 39.91 | 40.82 | 1,632,567 | +0.52(+1.29%) |
Jun 16, 2021 | 38.86 | 41.14 | 38.85 | 40.30 | 1,515,407 | +0.60(+1.51%) |
Jun 15, 2021 | 40.53 | 40.94 | 38.43 | 39.70 | 2,118,728 | -1.35(-3.29%) |
Jun 14, 2021 | 40.12 | 43.00 | 39.70 | 41.05 | 3,580,148 | +1.55(+3.92%) |
Jun 11, 2021 | 38.72 | 39.66 | 38.35 | 39.50 | 904,455 | +0.98(+2.54%) |
Jun 10, 2021 | 40.35 | 40.50 | 38.25 | 38.52 | 1,084,945 | -1.15(-2.90%) |
Jun 09, 2021 | 41.61 | 42.39 | 39.52 | 39.67 | 1,471,119 | -1.28(-3.13%) |
Jun 08, 2021 | 41.77 | 42.48 | 39.70 | 40.95 | 2,069,246 | +0.16(+0.39%) |
Jun 07, 2021 | 38.95 | 40.99 | 38.60 | 40.79 | 2,232,897 | +2.02(+5.21%) |
Jun 04, 2021 | 39.66 | 39.81 | 37.83 | 38.77 | 1,657,524 | -0.08(-0.21%) |
Jun 03, 2021 | 38.25 | 41.00 | 36.66 | 38.85 | 4,482,135 | +0.30(+0.78%) |
Jun 02, 2021 | 35.60 | 38.90 | 34.70 | 38.55 | 3,317,700 | +3.13(+8.84%) |
Jun 01, 2021 | 34.34 | 35.78 | 34.09 | 35.42 | 1,559,135 | +1.42(+4.18%) |
May 28, 2021 | 35.40 | 35.85 | 33.85 | 34.00 | 1,357,918 | -1.14(-3.24%) |
May 27, 2021 | 34.54 | 35.20 | 33.36 | 35.14 | 2,107,667 | +0.50(+1.44%) |
May 26, 2021 | 32.16 | 34.90 | 32.15 | 34.64 | 2,494,434 | +2.92(+9.21%) |
May 25, 2021 | 32.30 | 33.35 | 31.59 | 31.72 | 1,527,876 | -0.85(-2.61%) |
May 24, 2021 | 34.25 | 34.34 | 32.06 | 32.57 | 2,453,508 | -1.52(-4.46%) |
May 21, 2021 | 33.00 | 34.13 | 32.57 | 34.09 | 2,549,611 | +1.15(+3.49%) |
May 20, 2021 | 32.41 | 33.32 | 31.25 | 32.94 | 1,710,647 | +0.97(+3.03%) |
May 19, 2021 | 32.00 | 32.93 | 30.51 | 31.97 | 1,691,945 | -0.98(-2.97%) |
May 18, 2021 | 31.44 | 34.14 | 30.94 | 32.95 | 3,339,970 | +2.20(+7.15%) |
May 17, 2021 | 29.47 | 31.55 | 28.90 | 30.75 | 2,124,585 | +0.80(+2.67%) |
May 14, 2021 | 26.28 | 30.40 | 26.28 | 29.95 | 3,898,601 | +3.73(+14.23%) |
May 13, 2021 | 29.33 | 30.32 | 26.14 | 26.22 | 3,425,914 | -2.53(-8.80%) |
May 12, 2021 | 30.10 | 31.00 | 28.63 | 28.75 | 1,531,419 | -2.33(-7.50%) |
May 11, 2021 | 27.40 | 31.50 | 26.80 | 31.08 | 3,292,210 | +0.95(+3.15%) |
May 10, 2021 | 32.00 | 32.30 | 29.31 | 30.13 | 3,511,313 | -2.44(-7.49%) |
May 07, 2021 | 33.22 | 34.10 | 31.76 | 32.57 | 2,083,313 | +0.30(+0.93%) |
May 06, 2021 | 34.02 | 34.93 | 31.80 | 32.27 | 2,827,704 | -2.40(-6.92%) |
May 05, 2021 | 35.64 | 36.93 | 34.20 | 34.67 | 2,001,567 | -0.59(-1.67%) |
May 04, 2021 | 34.30 | 35.37 | 32.73 | 35.26 | 1,851,174 | -0.22(-0.62%) |
May 03, 2021 | 36.96 | 37.06 | 35.00 | 35.48 | 1,822,249 | -1.32(-3.59%) |
Apr 30, 2021 | 37.56 | 39.09 | 36.51 | 36.80 | 2,471,500 | -1.36(-3.56%) |
Apr 29, 2021 | 39.62 | 39.86 | 36.31 | 38.16 | 3,769,763 | -1.39(-3.51%) |
Apr 28, 2021 | 36.51 | 40.93 | 35.75 | 39.55 | 7,611,166 | +2.53(+6.83%) |
Apr 27, 2021 | 37.90 | 38.21 | 36.65 | 37.02 | 1,528,747 | -0.33(-0.88%) |
Apr 26, 2021 | 38.20 | 38.55 | 36.41 | 37.35 | 1,785,546 | -0.24(-0.64%) |
Apr 23, 2021 | 35.67 | 37.90 | 34.85 | 37.59 | 2,636,700 | +2.24(+6.34%) |
Apr 22, 2021 | 36.47 | 37.57 | 34.14 | 35.35 | 3,098,513 | -0.16(-0.45%) |
Apr 21, 2021 | 33.14 | 35.54 | 32.92 | 35.51 | 2,209,525 | +1.27(+3.71%) |
Apr 20, 2021 | 33.27 | 34.86 | 32.36 | 34.24 | 2,758,059 | +0.49(+1.45%) |
Apr 19, 2021 | 35.50 | 35.71 | 32.68 | 33.75 | 3,526,389 | -2.66(-7.31%) |
Apr 16, 2021 | 34.28 | 36.62 | 33.78 | 36.41 | 2,747,300 | +1.25(+3.56%) |
Apr 15, 2021 | 38.50 | 39.42 | 34.02 | 35.16 | 5,155,905 | -2.67(-7.06%) |
Apr 14, 2021 | 40.32 | 40.72 | 37.41 | 37.83 | 2,707,061 | -2.15(-5.38%) |
Apr 13, 2021 | 41.00 | 41.79 | 38.90 | 39.98 | 3,097,321 | -0.84(-2.06%) |
Apr 12, 2021 | 43.30 | 43.88 | 39.70 | 40.82 | 4,079,304 | -3.26(-7.40%) |
Apr 09, 2021 | 43.96 | 44.72 | 42.68 | 44.08 | 4,079,800 | -1.82(-3.97%) |
Apr 08, 2021 | 41.38 | 46.45 | 41.00 | 45.90 | 10,169,228 | +5.26(+12.94%) |
Apr 07, 2021 | 42.50 | 42.75 | 40.30 | 40.64 | 2,518,179 | -2.30(-5.36%) |
Apr 06, 2021 | 40.05 | 43.67 | 38.83 | 42.94 | 4,390,296 | +2.56(+6.34%) |
Apr 05, 2021 | 43.45 | 43.50 | 39.60 | 40.38 | 3,400,060 | -0.87(-2.11%) |
Apr 01, 2021 | 44.04 | 44.39 | 40.60 | 41.25 | 7,091,800 | +0.15(+0.36%) |
Mar 31, 2021 | 39.90 | 41.64 | 37.72 | 41.10 | 5,761,385 | +4.12(+11.14%) |
Mar 30, 2021 | 34.34 | 37.75 | 34.08 | 36.98 | 2,803,383 | +2.03(+5.81%) |
Mar 29, 2021 | 35.11 | 35.95 | 32.56 | 34.95 | 3,240,995 | -0.88(-2.46%) |
Mar 26, 2021 | 33.57 | 37.25 | 33.52 | 35.83 | 3,031,800 | +0.61(+1.73%) |
Mar 25, 2021 | 32.34 | 35.60 | 32.00 | 35.22 | 3,790,303 | +0.14(+0.40%) |
Mar 24, 2021 | 38.52 | 38.75 | 34.42 | 35.08 | 3,092,050 | -3.22(-8.41%) |
Mar 23, 2021 | 39.53 | 39.68 | 37.60 | 38.30 | 3,244,925 | -2.36(-5.80%) |
Mar 22, 2021 | 39.10 | 41.88 | 37.80 | 40.66 | 7,517,627 | +2.42(+6.33%) |
Mar 19, 2021 | 36.13 | 38.39 | 34.71 | 38.24 | 5,620,000 | +2.29(+6.37%) |
Mar 18, 2021 | 38.00 | 38.20 | 35.26 | 35.95 | 4,245,400 | -3.43(-8.71%) |
Mar 17, 2021 | 36.26 | 39.90 | 35.75 | 39.38 | 4,043,560 | +2.04(+5.46%) |
Mar 16, 2021 | 39.82 | 40.10 | 36.15 | 37.34 | 5,303,187 | -3.22(-7.94%) |
Mar 15, 2021 | 40.74 | 40.93 | 38.70 | 40.56 | 3,943,726 | +1.25(+3.18%) |
Mar 12, 2021 | 39.24 | 40.53 | 37.60 | 39.31 | 5,596,600 | -2.09(-5.05%) |
Mar 11, 2021 | 38.10 | 41.54 | 37.62 | 41.40 | 8,973,571 | +6.05(+17.11%) |
Mar 10, 2021 | 36.25 | 37.95 | 33.78 | 35.35 | 7,169,659 | +1.02(+2.97%) |
Mar 09, 2021 | 31.06 | 36.00 | 30.10 | 34.33 | 8,385,477 | +5.71(+19.95%) |
Mar 08, 2021 | 30.34 | 33.10 | 28.08 | 28.62 | 6,078,290 | -1.51(-5.01%) |
Mar 05, 2021 | 31.40 | 31.76 | 25.00 | 30.13 | 8,753,700 | -0.39(-1.28%) |
Mar 04, 2021 | 32.97 | 34.44 | 28.28 | 30.52 | 8,834,405 | -3.59(-10.52%) |
Mar 03, 2021 | 38.06 | 38.91 | 34.00 | 34.11 | 4,739,322 | -3.86(-10.17%) |
Mar 02, 2021 | 40.70 | 42.39 | 37.70 | 37.97 | 4,030,550 | -2.59(-6.39%) |
Mar 01, 2021 | 40.40 | 40.99 | 38.80 | 40.56 | 3,161,686 | +2.32(+6.07%) |
Feb 26, 2021 | 38.30 | 40.18 | 36.42 | 38.24 | 4,003,900 | -0.15(-0.39%) |
Feb 25, 2021 | 42.73 | 43.99 | 37.67 | 38.39 | 5,126,026 | -4.15(-9.76%) |
Feb 24, 2021 | 39.06 | 42.70 | 38.12 | 42.54 | 5,468,132 | +3.75(+9.67%) |
Feb 23, 2021 | 38.35 | 39.80 | 32.12 | 38.79 | 10,324,663 | -3.47(-8.21%) |
Feb 22, 2021 | 44.89 | 45.55 | 41.36 | 42.26 | 6,735,580 | -3.75(-8.15%) |
Feb 19, 2021 | 45.67 | 47.18 | 45.10 | 46.01 | 4,541,500 | +1.48(+3.32%) |
Feb 18, 2021 | 45.75 | 46.60 | 42.68 | 44.53 | 7,158,080 | -3.19(-6.68%) |
Feb 17, 2021 | 47.13 | 48.49 | 44.20 | 47.72 | 8,291,447 | +0.07(+0.15%) |
Feb 16, 2021 | 52.09 | 53.84 | 47.62 | 47.65 | 9,764,083 | -3.78(-7.35%) |
Feb 12, 2021 | 51.24 | 51.94 | 48.47 | 51.43 | 5,713,800 | -0.08(-0.16%) |
Feb 11, 2021 | 54.33 | 55.24 | 50.50 | 51.51 | 8,087,321 | -2.33(-4.33%) |
Feb 10, 2021 | 59.71 | 59.72 | 53.00 | 53.84 | 10,833,692 | -5.54(-9.33%) |
Feb 09, 2021 | 53.76 | 60.60 | 52.50 | 59.38 | 18,696,776 | +7.28(+13.97%) |
Feb 08, 2021 | 54.71 | 58.02 | 51.62 | 52.10 | 13,435,003 | -1.25(-2.34%) |
Feb 05, 2021 | 51.35 | 54.97 | 49.40 | 53.35 | 11,418,200 | +2.35(+4.61%) |
Feb 04, 2021 | 53.56 | 54.00 | 49.67 | 51.00 | 8,182,171 | -0.90(-1.73%) |
Feb 03, 2021 | 50.89 | 53.24 | 48.07 | 51.90 | 15,305,343 | +3.93(+8.19%) |
Feb 02, 2021 | 48.76 | 50.40 | 43.80 | 47.97 | 18,908,620 | +0.07(+0.15%) |
Feb 01, 2021 | 50.82 | 52.89 | 46.72 | 47.90 | 8,458,509 | -1.53(-3.10%) |
Jan 29, 2021 | 54.28 | 55.50 | 47.23 | 49.43 | 8,057,900 | -3.72(-7.00%) |
Jan 28, 2021 | 57.40 | 60.00 | 51.19 | 53.15 | 7,227,339 | -3.02(-5.38%) |
Jan 27, 2021 | 56.55 | 64.50 | 53.05 | 56.17 | 13,197,656 | -4.55(-7.49%) |
Jan 26, 2021 | 46.99 | 63.14 | 46.90 | 60.72 | 36,889,184 | +14.88(+32.46%) |
Jan 25, 2021 | 44.83 | 48.85 | 43.05 | 45.84 | 11,367,307 | +1.49(+3.36%) |
Jan 22, 2021 | 45.10 | 46.49 | 43.88 | 44.35 | 7,020,000 | -1.75(-3.80%) |
Jan 21, 2021 | 45.50 | 47.08 | 42.58 | 46.10 | 8,415,152 | +1.13(+2.51%) |
Jan 20, 2021 | 47.17 | 49.98 | 44.16 | 44.97 | 8,903,548 | -1.70(-3.64%) |
Jan 19, 2021 | 48.90 | 48.99 | 44.56 | 46.67 | 7,657,787 | -0.43(-0.91%) |
Jan 15, 2021 | 51.30 | 52.30 | 46.60 | 47.10 | 10,431,500 | -5.52(-10.49%) |
Jan 14, 2021 | 50.99 | 54.80 | 49.20 | 52.62 | 10,666,820 | +1.81(+3.56%) |
Jan 13, 2021 | 53.23 | 53.50 | 49.76 | 50.81 | 8,449,259 | -1.50(-2.87%) |
Jan 12, 2021 | 53.25 | 57.85 | 48.71 | 52.31 | 22,362,040 | +0.31(+0.60%) |
Jan 11, 2021 | 42.29 | 53.64 | 42.13 | 52.00 | 21,993,248 | +8.09(+18.42%) |
Jan 08, 2021 | 45.30 | 46.90 | 41.30 | 43.91 | 16,235,700 | -0.29(-0.66%) |
Jan 07, 2021 | 42.30 | 47.67 | 42.27 | 44.20 | 15,501,037 | +2.83(+6.84%) |
Jan 06, 2021 | 43.80 | 45.35 | 40.28 | 41.37 | 11,552,903 | +0.78(+1.92%) |
Jan 05, 2021 | 36.63 | 41.75 | 36.61 | 40.59 | 8,694,041 | +3.08(+8.21%) |
Jan 04, 2021 | 41.36 | 42.40 | 37.00 | 37.51 | 12,273,678 | -5.24(-12.26%) |
Dec 31, 2020 | 42.75 | 42.75 | 42.75 | 23,749,420 | -2.49(-5.50%) | |
Dec 30, 2020 | 43.44 | 47.19 | 42.24 | 45.24 | 23,749,420 | +4.84(+11.98%) |
Dec 29, 2020 | 45.65 | 46.40 | 40.03 | 40.40 | 18,455,528 | -6.50(-13.86%) |
Dec 28, 2020 | 53.29 | 56.12 | 45.28 | 46.90 | 26,355,064 | -2.60(-5.25%) |
Dec 24, 2020 | 45.11 | 53.95 | 44.98 | 49.50 | 25,591,700 | +5.73(+13.09%) |
Dec 23, 2020 | 46.07 | 46.94 | 42.25 | 43.77 | 13,596,214 | -4.72(-9.73%) |
Dec 22, 2020 | 38.99 | 48.70 | 38.66 | 48.49 | 26,740,496 | +10.87(+28.89%) |
Dec 21, 2020 | 35.90 | 39.20 | 34.40 | 37.62 | 15,145,956 | +1.28(+3.52%) |
Dec 18, 2020 | 33.99 | 39.71 | 33.80 | 36.34 | 21,282,000 | +1.13(+3.21%) |
Dec 17, 2020 | 30.20 | 36.04 | 30.01 | 35.21 | 17,666,766 | +3.60(+11.39%) |
Dec 16, 2020 | 28.41 | 31.90 | 28.05 | 31.61 | 17,956,432 | +3.36(+11.89%) |
Dec 15, 2020 | 26.20 | 28.43 | 25.30 | 28.25 | 6,657,581 | +2.19(+8.40%) |
Dec 14, 2020 | 27.59 | 27.80 | 25.62 | 26.06 | 4,140,974 | -1.18(-4.33%) |
Dec 11, 2020 | 28.30 | 28.65 | 26.93 | 27.24 | 4,050,600 | -1.60(-5.55%) |
Dec 10, 2020 | 26.21 | 29.28 | 25.70 | 28.84 | 6,248,246 | +1.65(+6.07%) |
Dec 09, 2020 | 29.45 | 29.70 | 26.00 | 27.19 | 9,912,224 | -2.17(-7.39%) |
Dec 08, 2020 | 28.31 | 29.75 | 25.81 | 29.36 | 16,648,075 | +2.38(+8.82%) |
Dec 07, 2020 | 24.01 | 27.85 | 23.91 | 26.98 | 13,085,563 | +3.05(+12.75%) |
Dec 04, 2020 | 23.26 | 24.10 | 21.80 | 23.93 | 6,204,600 | +1.23(+5.42%) |
Dec 03, 2020 | 23.38 | 25.23 | 22.26 | 22.70 | 9,933,957 | -0.30(-1.30%) |
Dec 02, 2020 | 20.13 | 23.60 | 18.81 | 23.00 | 11,681,905 | +0.84(+3.79%) |
Dec 01, 2020 | 26.04 | 26.18 | 21.50 | 22.16 | 9,846,186 | -3.09(-12.24%) |
Nov 30, 2020 | 27.00 | 27.04 | 23.80 | 25.25 | 9,233,090 | -2.75(-9.82%) |
Nov 27, 2020 | 26.06 | 29.80 | 26.00 | 28.00 | 12,912,900 | +2.72(+10.76%) |
Nov 25, 2020 | 25.00 | 26.49 | 24.05 | 25.28 | 18,868,000 | -2.84(-10.10%) |
Nov 24, 2020 | 31.03 | 32.00 | 25.01 | 28.12 | 53,372,800 | -5.50(-16.36%) |
Nov 23, 2020 | 26.41 | 34.67 | 25.43 | 33.62 | 78,182,648 | +10.95(+48.30%) |
Nov 20, 2020 | 19.20 | 24.84 | 18.75 | 22.67 | 44,189,500 | +4.33(+23.61%) |
Nov 19, 2020 | 14.96 | 19.10 | 14.95 | 18.34 | 23,054,306 | +3.56(+24.09%) |
Nov 18, 2020 | 13.56 | 15.93 | 13.18 | 14.78 | 15,264,034 | +0.63(+4.45%) |
Nov 17, 2020 | 12.98 | 14.57 | 11.62 | 14.15 | 17,385,248 | +1.96(+16.08%) |
Nov 16, 2020 | 10.00 | 12.55 | 9.950 | 12.19 | 13,761,589 | +2.49(+25.67%) |
Nov 13, 2020 | 9.751 | 10.05 | 9.353 | 9.700 | 4,178,200 | -0.74(-7.09%) |
Nov 12, 2020 | 10.49 | 11.23 | 10.05 | 10.44 | 6,668,604 | +0.23(+2.25%) |
Nov 11, 2020 | 9.500 | 10.21 | 9.210 | 10.21 | 2,397,205 | +0.72(+7.59%) |
Nov 10, 2020 | 9.410 | 9.680 | 8.740 | 9.490 | 2,207,012 | +0.21(+2.26%) |
Nov 09, 2020 | 10.72 | 10.84 | 9.230 | 9.280 | 3,551,282 | -0.67(-6.73%) |
Nov 06, 2020 | 9.610 | 10.16 | 9.230 | 9.950 | 2,505,700 | +0.26(+2.68%) |
Nov 05, 2020 | 9.260 | 9.840 | 9.000 | 9.690 | 2,629,792 | +0.76(+8.51%) |
Nov 04, 2020 | 9.350 | 9.350 | 8.310 | 8.930 | 3,381,771 | -0.14(-1.54%) |
Nov 03, 2020 | 8.370 | 9.190 | 8.350 | 9.070 | 3,086,402 | +0.86(+10.48%) |
Nov 02, 2020 | 8.110 | 8.210 | 7.860 | 8.210 | 1,225,769 | +0.45(+5.80%) |
Oct 30, 2020 | 7.880 | 7.944 | 7.530 | 7.760 | 904,900 | -0.27(-3.36%) |
Oct 29, 2020 | 7.560 | 8.190 | 7.430 | 8.030 | 1,663,974 | +0.57(+7.64%) |
Oct 28, 2020 | 7.630 | 7.830 | 7.330 | 7.460 | 1,439,193 | -0.58(-7.21%) |
Oct 27, 2020 | 8.150 | 8.300 | 7.980 | 8.040 | 1,249,010 | +0.04(+0.50%) |
Oct 26, 2020 | 8.420 | 8.500 | 7.830 | 8.000 | 1,804,472 | -0.60(-6.98%) |
Oct 23, 2020 | 8.760 | 8.850 | 8.220 | 8.600 | 1,558,800 | -0.01(-0.12%) |
Oct 22, 2020 | 8.680 | 8.790 | 8.150 | 8.610 | 1,984,239 | +0.04(+0.47%) |
Oct 21, 2020 | 9.230 | 9.320 | 8.430 | 8.570 | 2,548,127 | -0.66(-7.15%) |
Oct 20, 2020 | 9.200 | 9.390 | 8.930 | 9.230 | 2,064,836 | +0.01(+0.11%) |
Oct 19, 2020 | 9.910 | 9.980 | 9.100 | 9.220 | 2,455,548 | -0.55(-5.63%) |
Oct 16, 2020 | 9.800 | 10.30 | 9.520 | 9.770 | 4,757,700 | +0.42(+4.49%) |
Oct 15, 2020 | 9.650 | 9.910 | 9.160 | 9.350 | 2,464,949 | -0.64(-6.41%) |
Oct 14, 2020 | 9.300 | 10.15 | 9.040 | 9.990 | 3,797,601 | +0.74(+8.00%) |
Oct 13, 2020 | 9.160 | 9.420 | 8.910 | 9.250 | 1,735,333 | +0.08(+0.87%) |
Oct 12, 2020 | 9.890 | 9.960 | 8.950 | 9.170 | 2,960,717 | -0.59(-6.05%) |
Oct 09, 2020 | 9.800 | 9.990 | 9.680 | 9.760 | 1,763,900 | +0.12(+1.24%) |
Oct 08, 2020 | 10.46 | 10.64 | 9.550 | 9.640 | 3,140,788 | -0.68(-6.59%) |
Oct 07, 2020 | 11.00 | 11.05 | 10.20 | 10.32 | 3,299,280 | -0.48(-4.44%) |
Oct 06, 2020 | 11.24 | 11.38 | 10.41 | 10.80 | 3,531,699 | -0.31(-2.79%) |
Oct 05, 2020 | 11.00 | 11.45 | 10.96 | 11.11 | 2,484,586 | +0.25(+2.30%) |
Oct 02, 2020 | 9.900 | 10.99 | 9.870 | 10.86 | 3,927,000 | +0.19(+1.78%) |
Oct 01, 2020 | 10.66 | 11.08 | 10.30 | 10.67 | 5,075,366 | +0.36(+3.49%) |
Sep 30, 2020 | 10.50 | 11.55 | 9.800 | 10.31 | 12,852,887 | +0.32(+3.20%) |
Sep 29, 2020 | 9.050 | 10.23 | 9.040 | 9.990 | 9,034,030 | +0.85(+9.30%) |
Sep 28, 2020 | 9.020 | 9.300 | 8.660 | 9.140 | 4,962,769 | +0.62(+7.28%) |
Sep 25, 2020 | 8.060 | 9.240 | 8.020 | 8.520 | 14,922,400 | +0.82(+10.65%) |
Sep 24, 2020 | 7.460 | 8.060 | 7.110 | 7.700 | 3,675,334 | -0.02(-0.26%) |
Sep 23, 2020 | 8.510 | 8.610 | 7.550 | 7.720 | 8,115,802 | -1.29(-14.32%) |
Sep 22, 2020 | 9.350 | 10.10 | 8.750 | 9.010 | 53,620,592 | +1.06(+13.33%) |
Sep 21, 2020 | 7.920 | 8.240 | 7.510 | 7.950 | 3,214,063 | -0.44(-5.24%) |
Sep 18, 2020 | 8.050 | 8.490 | 7.820 | 8.390 | 11,021,700 | +0.78(+10.25%) |
Sep 17, 2020 | 6.440 | 7.740 | 6.440 | 7.610 | 6,735,195 | +0.91(+13.58%) |
Sep 16, 2020 | 6.660 | 6.750 | 6.340 | 6.700 | 1,869,583 | +0.01(+0.15%) |
Sep 15, 2020 | 6.720 | 6.770 | 6.350 | 6.690 | 1,666,536 | -0.01(-0.15%) |
Sep 14, 2020 | 6.110 | 6.810 | 6.080 | 6.700 | 2,213,776 | +0.64(+10.56%) |
Sep 11, 2020 | 6.370 | 6.420 | 5.960 | 6.060 | 1,146,300 | -0.34(-5.31%) |
Sep 10, 2020 | 6.770 | 6.850 | 6.300 | 6.400 | 1,487,888 | -0.23(-3.47%) |
Sep 09, 2020 | 6.420 | 6.750 | 6.300 | 6.630 | 1,823,778 | +0.17(+2.63%) |
Sep 08, 2020 | 6.150 | 7.200 | 5.800 | 6.460 | 3,986,573 | +0.06(+0.94%) |
Sep 04, 2020 | 6.630 | 6.750 | 5.770 | 6.400 | 2,972,700 | -0.35(-5.19%) |
Sep 03, 2020 | 7.090 | 7.250 | 6.600 | 6.750 | 2,529,644 | -0.53(-7.28%) |
Sep 02, 2020 | 7.540 | 7.650 | 7.020 | 7.280 | 3,071,643 | -0.29(-3.83%) |
Sep 01, 2020 | 7.000 | 7.650 | 6.800 | 7.570 | 4,383,765 | +0.54(+7.68%) |
Aug 31, 2020 | 7.190 | 7.410 | 6.800 | 7.030 | 3,443,075 | -0.27(-3.70%) |
Aug 28, 2020 | 6.970 | 7.340 | 6.900 | 7.300 | 2,347,900 | +0.23(+3.25%) |
Aug 27, 2020 | 7.260 | 7.480 | 6.890 | 7.070 | 3,672,470 | -0.30(-4.07%) |
Aug 26, 2020 | 7.730 | 8.090 | 7.210 | 7.370 | 6,959,391 | -0.37(-4.78%) |
Aug 25, 2020 | 8.170 | 8.400 | 7.380 | 7.740 | 10,086,215 | -0.33(-4.09%) |
Aug 24, 2020 | 7.060 | 8.170 | 6.510 | 8.070 | 13,533,153 | +1.27(+18.68%) |
Aug 21, 2020 | 7.350 | 7.650 | 6.750 | 6.800 | 10,473,100 | -1.14(-14.36%) |
Aug 20, 2020 | 8.060 | 8.380 | 6.420 | 7.940 | 25,835,800 | -1.51(-15.98%) |
Aug 19, 2020 | 9.990 | 10.18 | 8.550 | 9.450 | 10,233,351 | -0.78(-7.62%) |
Aug 18, 2020 | 10.51 | 10.55 | 9.700 | 10.23 | 5,153,590 | -0.33(-3.13%) |
Aug 17, 2020 | 11.05 | 11.12 | 10.32 | 10.56 | 3,827,616 | -0.49(-4.48%) |
Aug 14, 2020 | 11.80 | 12.15 | 10.74 | 11.05 | 7,816,100 | +0.04(+0.32%) |
Aug 13, 2020 | 11.60 | 11.77 | 10.90 | 11.02 | 5,187,785 | -0.44(-3.84%) |
Aug 12, 2020 | 10.47 | 11.57 | 10.40 | 11.46 | 5,653,452 | +1.39(+13.80%) |
Aug 11, 2020 | 11.24 | 11.39 | 10.01 | 10.07 | 3,197,445 | -0.99(-8.95%) |
Aug 10, 2020 | 11.90 | 12.08 | 10.86 | 11.06 | 3,323,743 | -0.79(-6.67%) |
Aug 07, 2020 | 12.05 | 12.26 | 11.35 | 11.85 | 2,666,200 | -0.33(-2.71%) |
Aug 06, 2020 | 12.65 | 13.01 | 12.00 | 12.18 | 4,379,838 | -0.42(-3.33%) |
Aug 05, 2020 | 11.45 | 12.73 | 11.05 | 12.60 | 6,404,550 | +1.21(+10.62%) |
Aug 04, 2020 | 12.76 | 13.32 | 11.11 | 11.39 | 17,972,536 | +0.85(+8.06%) |
Aug 03, 2020 | 10.62 | 11.57 | 9.960 | 10.54 | 6,302,935 | -0.51(-4.62%) |
Jul 31, 2020 | 11.75 | 12.19 | 10.02 | 11.05 | 10,600,700 | -1.44(-11.53%) |
Jul 30, 2020 | 11.80 | 14.58 | 11.09 | 12.49 | 45,473,688 | +2.87(+29.83%) |
Jul 29, 2020 | 7.340 | 10.08 | 7.300 | 9.620 | 25,735,460 | +2.36(+32.51%) |
Jul 28, 2020 | 7.220 | 7.800 | 6.940 | 7.260 | 5,280,538 | +0.20(+2.83%) |
Jul 27, 2020 | 6.900 | 7.290 | 6.800 | 7.060 | 2,385,019 | +0.33(+4.90%) |
Jul 24, 2020 | 6.680 | 7.030 | 6.530 | 6.730 | 2,221,900 | -0.36(-5.08%) |
Jul 23, 2020 | 7.140 | 7.540 | 6.700 | 7.090 | 5,723,147 | +0.13(+1.87%) |
Jul 22, 2020 | 7.440 | 7.990 | 6.830 | 6.960 | 31,352,310 | +0.86(+14.10%) |
Jul 21, 2020 | 6.280 | 6.440 | 5.900 | 6.100 | 1,960,403 | -0.22(-3.48%) |
Jul 20, 2020 | 6.450 | 6.480 | 5.700 | 6.320 | 3,207,764 | -0.14(-2.17%) |
Jul 17, 2020 | 6.480 | 6.900 | 6.279 | 6.460 | 4,748,100 | +0.53(+8.94%) |
Jul 16, 2020 | 5.500 | 6.420 | 5.450 | 5.930 | 3,345,090 | +0.17(+2.95%) |
Jul 15, 2020 | 6.150 | 6.160 | 5.500 | 5.760 | 2,251,949 | -0.12(-2.04%) |
Jul 14, 2020 | 6.000 | 6.220 | 5.050 | 5.880 | 5,009,624 | -0.11(-1.84%) |
Jul 13, 2020 | 7.020 | 7.110 | 5.750 | 5.990 | 7,237,639 | -1.09(-15.40%) |
Jul 10, 2020 | 7.300 | 7.453 | 6.800 | 7.080 | 5,308,700 | -0.42(-5.60%) |
Jul 09, 2020 | 7.740 | 8.050 | 7.220 | 7.500 | 5,384,982 | -0.05(-0.66%) |
Jul 08, 2020 | 7.630 | 8.350 | 7.220 | 7.550 | 11,742,028 | +0.46(+6.49%) |
Jul 07, 2020 | 6.950 | 7.860 | 6.650 | 7.090 | 14,442,895 | -1.31(-15.60%) |
Jul 06, 2020 | 6.400 | 8.500 | 6.100 | 8.400 | 42,837,780 | +3.12(+59.09%) |
Jul 02, 2020 | 5.410 | 6.250 | 5.010 | 5.280 | 17,837,800 | +0.44(+9.09%) |