Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.67 | 10.96 | 10.61 | 10.67 | 6,687,811 | +0.07(+0.66%) |
Sep 29, 2021 | 11.23 | 11.54 | 10.55 | 10.60 | 10,932,772 | -0.38(-3.46%) |
Sep 28, 2021 | 11.83 | 12.03 | 10.95 | 10.98 | 10,807,208 | -0.97(-8.12%) |
Sep 27, 2021 | 11.66 | 12.26 | 11.47 | 11.95 | 11,633,364 | +0.29(+2.49%) |
Sep 24, 2021 | 11.28 | 11.90 | 11.21 | 11.66 | 11,799,841 | +0.26(+2.28%) |
Sep 23, 2021 | 11.10 | 11.55 | 10.81 | 11.40 | 9,967,615 | +0.35(+3.17%) |
Sep 22, 2021 | 10.65 | 11.08 | 10.61 | 11.05 | 8,170,606 | +0.34(+3.17%) |
Sep 21, 2021 | 10.57 | 10.87 | 10.48 | 10.71 | 7,549,480 | +0.11(+1.04%) |
Sep 20, 2021 | 10.39 | 10.67 | 10.13 | 10.60 | 10,656,611 | -0.09(-0.84%) |
Sep 17, 2021 | 10.27 | 10.70 | 10.18 | 10.69 | 18,480,006 | +0.37(+3.59%) |
Sep 16, 2021 | 9.750 | 10.35 | 9.620 | 10.32 | 13,682,581 | +0.56(+5.74%) |
Sep 15, 2021 | 10.16 | 10.16 | 9.565 | 9.760 | 15,076,492 | -0.15(-1.51%) |
Sep 14, 2021 | 9.960 | 10.34 | 9.745 | 9.910 | 8,766,456 | -0.12(-1.20%) |
Sep 13, 2021 | 9.750 | 10.19 | 9.520 | 10.03 | 10,741,786 | +0.37(+3.83%) |
Sep 10, 2021 | 9.940 | 9.996 | 9.660 | 9.660 | 9,302,880 | -0.19(-1.93%) |
Sep 09, 2021 | 10.00 | 10.28 | 9.820 | 9.850 | 10,795,076 | -0.10(-1.01%) |
Sep 08, 2021 | 10.64 | 10.70 | 9.920 | 9.950 | 12,972,529 | -0.77(-7.18%) |
Sep 07, 2021 | 10.55 | 11.01 | 10.36 | 10.72 | 10,547,455 | +0.26(+2.49%) |
Sep 03, 2021 | 10.72 | 10.75 | 10.35 | 10.46 | 8,625,934 | -0.19(-1.78%) |
Sep 02, 2021 | 11.43 | 11.45 | 10.65 | 10.65 | 17,243,648 | -0.11(-1.02%) |
Sep 01, 2021 | 10.33 | 11.04 | 10.30 | 10.76 | 14,044,719 | +0.33(+3.16%) |
Aug 31, 2021 | 10.02 | 10.55 | 10.02 | 10.43 | 10,177,562 | +0.42(+4.20%) |
Aug 30, 2021 | 10.28 | 10.34 | 9.800 | 10.01 | 8,279,474 | -0.12(-1.18%) |
Aug 27, 2021 | 10.16 | 10.18 | 9.910 | 10.13 | 7,703,068 | +0.01(+0.10%) |
Aug 26, 2021 | 9.820 | 10.48 | 9.740 | 10.12 | 12,308,528 | +0.29(+2.95%) |
Aug 25, 2021 | 10.10 | 10.17 | 9.760 | 9.830 | 11,560,016 | -0.43(-4.19%) |
Aug 24, 2021 | 9.940 | 10.43 | 9.620 | 10.26 | 14,953,797 | +0.43(+4.37%) |
Aug 23, 2021 | 9.560 | 9.905 | 9.380 | 9.830 | 9,067,377 | +0.39(+4.13%) |
Aug 20, 2021 | 9.100 | 9.820 | 9.080 | 9.440 | 11,660,560 | +0.35(+3.85%) |
Aug 19, 2021 | 9.870 | 9.940 | 9.040 | 9.090 | 12,946,015 | -0.72(-7.34%) |
Aug 18, 2021 | 9.830 | 9.938 | 9.370 | 9.810 | 10,682,913 | +0.08(+0.82%) |
Aug 17, 2021 | 9.190 | 9.850 | 9.030 | 9.730 | 18,735,098 | +0.60(+6.57%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.020 | 9.130 | 14,860,664 | -0.40(-4.20%) |
Aug 13, 2021 | 9.960 | 9.970 | 9.360 | 9.530 | 17,636,698 | -0.42(-4.22%) |
Aug 12, 2021 | 10.14 | 10.18 | 9.840 | 9.950 | 13,760,671 | -0.05(-0.50%) |
Aug 11, 2021 | 10.45 | 10.45 | 9.910 | 10.00 | 21,471,812 | -0.40(-3.85%) |
Aug 10, 2021 | 11.28 | 11.55 | 10.36 | 10.40 | 20,225,966 | -0.56(-5.11%) |
Aug 09, 2021 | 10.12 | 11.12 | 10.11 | 10.96 | 13,158,671 | +0.68(+6.61%) |
Aug 06, 2021 | 10.20 | 10.33 | 9.850 | 10.28 | 20,877,364 | +0.13(+1.28%) |
Aug 05, 2021 | 10.77 | 10.77 | 10.10 | 10.15 | 18,946,304 | -0.45(-4.25%) |
Aug 04, 2021 | 10.29 | 11.15 | 10.14 | 10.60 | 18,605,346 | +0.39(+3.82%) |
Aug 03, 2021 | 11.27 | 11.34 | 10.20 | 10.21 | 30,783,540 | -0.97(-8.68%) |
Aug 02, 2021 | 11.98 | 12.08 | 11.14 | 11.18 | 18,239,432 | -0.69(-5.81%) |
Jul 30, 2021 | 11.90 | 12.57 | 11.79 | 11.87 | 16,559,185 | -0.16(-1.33%) |
Jul 29, 2021 | 13.10 | 13.29 | 12.00 | 12.03 | 29,425,960 | -2.16(-15.22%) |
Jul 28, 2021 | 13.43 | 14.30 | 13.42 | 14.19 | 6,544,472 | +0.96(+7.26%) |
Jul 27, 2021 | 14.06 | 14.12 | 13.08 | 13.23 | 6,905,884 | -0.82(-5.84%) |
Jul 26, 2021 | 13.88 | 14.55 | 13.75 | 14.05 | 5,077,561 | +0.06(+0.43%) |
Jul 23, 2021 | 14.04 | 14.20 | 13.62 | 13.99 | 5,623,486 | -0.18(-1.27%) |
Jul 22, 2021 | 14.82 | 14.98 | 14.08 | 14.17 | 4,401,913 | -0.67(-4.51%) |
Jul 21, 2021 | 14.32 | 14.96 | 14.23 | 14.84 | 5,729,066 | +0.55(+3.85%) |
Jul 20, 2021 | 13.81 | 14.33 | 13.33 | 14.29 | 6,583,365 | +0.39(+2.81%) |
Jul 19, 2021 | 13.60 | 13.95 | 13.25 | 13.90 | 6,439,733 | -0.06(-0.43%) |
Jul 16, 2021 | 14.34 | 14.46 | 13.69 | 13.96 | 6,281,917 | -0.30(-2.10%) |
Jul 15, 2021 | 14.04 | 15.13 | 13.89 | 14.26 | 10,635,651 | +0.37(+2.66%) |
Jul 14, 2021 | 14.48 | 14.74 | 13.78 | 13.89 | 7,664,332 | -0.43(-3.00%) |
Jul 13, 2021 | 15.00 | 15.10 | 14.28 | 14.32 | 6,006,292 | -0.73(-4.85%) |
Jul 12, 2021 | 15.40 | 15.64 | 14.71 | 15.05 | 5,292,283 | -0.15(-0.99%) |
Jul 09, 2021 | 15.15 | 15.35 | 14.88 | 15.20 | 5,305,821 | +0.13(+0.86%) |
Jul 08, 2021 | 14.73 | 15.64 | 14.57 | 15.07 | 9,382,019 | -0.21(-1.37%) |
Jul 07, 2021 | 16.36 | 16.49 | 14.90 | 15.28 | 12,790,931 | -1.11(-6.77%) |
Jul 06, 2021 | 16.71 | 16.86 | 16.21 | 16.39 | 5,034,242 | -0.05(-0.30%) |
Jul 02, 2021 | 17.15 | 17.25 | 16.36 | 16.44 | 7,114,197 | -0.55(-3.24%) |
Jul 01, 2021 | 17.88 | 17.97 | 16.79 | 16.99 | 9,115,921 | -1.07(-5.92%) |
Jun 30, 2021 | 17.70 | 18.56 | 17.36 | 18.06 | 8,514,820 | +0.34(+1.92%) |
Jun 29, 2021 | 19.01 | 19.06 | 17.58 | 17.72 | 9,368,015 | -1.21(-6.39%) |
Jun 28, 2021 | 18.29 | 19.44 | 18.27 | 18.93 | 12,672,883 | +0.83(+4.59%) |
Jun 25, 2021 | 18.19 | 18.62 | 17.83 | 18.10 | 33,918,792 | -0.14(-0.77%) |
Jun 24, 2021 | 18.25 | 18.93 | 17.90 | 18.24 | 10,978,698 | +0.18(+1.00%) |
Jun 23, 2021 | 17.75 | 18.70 | 17.56 | 18.06 | 16,349,352 | +0.74(+4.27%) |
Jun 22, 2021 | 15.78 | 17.46 | 15.78 | 17.32 | 10,891,840 | +1.18(+7.31%) |
Jun 21, 2021 | 16.44 | 16.50 | 15.59 | 16.14 | 7,878,057 | -0.37(-2.24%) |
Jun 18, 2021 | 16.88 | 17.15 | 16.25 | 16.51 | 8,362,835 | -0.50(-2.94%) |
Jun 17, 2021 | 16.08 | 17.17 | 16.02 | 17.01 | 12,254,004 | +1.25(+7.93%) |
Jun 16, 2021 | 15.75 | 16.19 | 15.46 | 15.76 | 7,874,085 | +0.16(+1.03%) |
Jun 15, 2021 | 17.18 | 17.24 | 15.42 | 15.60 | 14,800,456 | -1.61(-9.36%) |
Jun 14, 2021 | 17.12 | 17.78 | 16.83 | 17.21 | 7,797,491 | -0.34(-1.94%) |
Jun 11, 2021 | 16.92 | 17.75 | 16.72 | 17.55 | 8,240,356 | +0.75(+4.46%) |
Jun 10, 2021 | 17.49 | 17.78 | 16.72 | 16.80 | 8,928,158 | -0.69(-3.95%) |
Jun 09, 2021 | 18.37 | 18.79 | 17.06 | 17.49 | 14,165,246 | -1.06(-5.71%) |
Jun 08, 2021 | 17.93 | 19.13 | 17.80 | 18.55 | 18,895,816 | +0.90(+5.10%) |
Jun 07, 2021 | 17.05 | 18.14 | 16.58 | 17.65 | 10,619,568 | +0.66(+3.88%) |
Jun 04, 2021 | 17.18 | 17.35 | 16.55 | 16.99 | 8,231,546 | +0.11(+0.65%) |
Jun 03, 2021 | 17.93 | 19.52 | 16.76 | 16.88 | 20,950,988 | -1.46(-7.96%) |
Jun 02, 2021 | 15.62 | 18.40 | 15.46 | 18.34 | 29,255,960 | +2.90(+18.78%) |
Jun 01, 2021 | 15.39 | 15.70 | 14.85 | 15.44 | 7,914,618 | +0.48(+3.21%) |
May 28, 2021 | 15.06 | 16.21 | 14.70 | 14.96 | 18,517,588 | -0.53(-3.42%) |
May 27, 2021 | 12.86 | 15.56 | 12.86 | 15.49 | 26,317,014 | +2.49(+19.15%) |
May 26, 2021 | 12.41 | 13.05 | 12.30 | 13.00 | 8,629,251 | +0.68(+5.52%) |
May 25, 2021 | 12.04 | 12.50 | 11.86 | 12.32 | 7,482,383 | +0.22(+1.82%) |
May 24, 2021 | 12.05 | 12.32 | 11.81 | 12.10 | 7,616,801 | +0.12(+1.00%) |
May 21, 2021 | 12.82 | 12.93 | 11.97 | 11.98 | 11,999,327 | -0.79(-6.19%) |
May 20, 2021 | 13.08 | 13.09 | 12.42 | 12.77 | 9,994,790 | -0.13(-1.01%) |
May 19, 2021 | 13.20 | 13.41 | 12.67 | 12.90 | 13,363,877 | -0.85(-6.18%) |
May 18, 2021 | 13.35 | 14.15 | 13.07 | 13.75 | 16,119,336 | +0.79(+6.10%) |
May 17, 2021 | 12.23 | 13.46 | 12.18 | 12.96 | 16,093,075 | +0.84(+6.93%) |
May 14, 2021 | 12.00 | 12.68 | 11.57 | 12.12 | 11,610,262 | +0.24(+2.02%) |
May 13, 2021 | 12.50 | 12.78 | 11.53 | 11.88 | 12,129,856 | -0.69(-5.49%) |
May 12, 2021 | 11.62 | 12.65 | 11.28 | 12.57 | 14,774,667 | +0.74(+6.26%) |
May 11, 2021 | 10.67 | 11.94 | 10.55 | 11.83 | 11,824,277 | +0.57(+5.06%) |
May 10, 2021 | 11.55 | 11.71 | 10.90 | 11.26 | 9,946,003 | -0.24(-2.09%) |
May 07, 2021 | 10.24 | 11.62 | 10.20 | 11.50 | 19,111,692 | +1.36(+13.41%) |
May 06, 2021 | 11.10 | 11.24 | 9.910 | 10.14 | 15,891,217 | -0.28(-2.69%) |
May 05, 2021 | 10.99 | 10.99 | 10.33 | 10.42 | 6,575,062 | -0.39(-3.61%) |
May 04, 2021 | 10.79 | 10.89 | 10.37 | 10.81 | 7,378,970 | -0.19(-1.73%) |
May 03, 2021 | 11.69 | 11.71 | 10.97 | 11.00 | 8,553,787 | -0.57(-4.93%) |
Apr 30, 2021 | 11.65 | 12.15 | 11.55 | 11.57 | 10,002,800 | -0.31(-2.61%) |
Apr 29, 2021 | 12.25 | 12.45 | 11.68 | 11.88 | 9,641,128 | -0.24(-1.98%) |
Apr 28, 2021 | 12.34 | 12.55 | 12.08 | 12.12 | 10,386,277 | -0.21(-1.70%) |
Apr 27, 2021 | 12.55 | 12.90 | 12.16 | 12.33 | 14,015,996 | -0.02(-0.16%) |
Apr 26, 2021 | 11.55 | 12.56 | 11.29 | 12.35 | 21,350,762 | +0.80(+6.97%) |
Apr 23, 2021 | 12.34 | 12.68 | 11.34 | 11.54 | 29,616,800 | -0.22(-1.91%) |
Apr 22, 2021 | 10.99 | 12.79 | 10.30 | 11.77 | 82,834,632 | +1.48(+14.38%) |
Apr 21, 2021 | 9.650 | 10.54 | 9.370 | 10.29 | 15,487,573 | +0.64(+6.63%) |
Apr 20, 2021 | 10.04 | 10.35 | 9.570 | 9.650 | 17,286,328 | -0.64(-6.22%) |
Apr 19, 2021 | 10.90 | 10.93 | 10.19 | 10.29 | 13,404,389 | -0.69(-6.28%) |
Apr 16, 2021 | 10.61 | 11.05 | 10.37 | 10.98 | 13,254,000 | +0.35(+3.29%) |
Apr 15, 2021 | 11.88 | 11.91 | 10.61 | 10.63 | 23,439,772 | -1.12(-9.53%) |
Apr 14, 2021 | 12.60 | 12.60 | 11.70 | 11.75 | 12,935,382 | -0.30(-2.49%) |
Apr 13, 2021 | 11.67 | 12.18 | 11.55 | 12.05 | 11,962,257 | +0.21(+1.77%) |
Apr 12, 2021 | 12.73 | 12.74 | 11.63 | 11.84 | 14,528,040 | -0.96(-7.50%) |
Apr 09, 2021 | 12.70 | 12.86 | 12.44 | 12.80 | 7,849,800 | +0.09(+0.71%) |
Apr 08, 2021 | 12.70 | 13.04 | 12.35 | 12.71 | 12,169,418 | +0.42(+3.42%) |
Apr 07, 2021 | 13.19 | 13.64 | 12.21 | 12.29 | 19,617,460 | -0.93(-7.03%) |
Apr 06, 2021 | 13.00 | 13.36 | 12.62 | 13.22 | 13,056,433 | +0.39(+3.04%) |
Apr 05, 2021 | 14.02 | 14.06 | 12.74 | 12.83 | 22,417,764 | -1.08(-7.76%) |
Apr 01, 2021 | 14.23 | 14.75 | 13.75 | 13.91 | 14,084,600 | +0.02(+0.14%) |
Mar 31, 2021 | 14.14 | 14.46 | 13.83 | 13.89 | 11,968,635 | -0.15(-1.07%) |
Mar 30, 2021 | 13.76 | 14.06 | 13.23 | 14.04 | 9,118,148 | +0.25(+1.81%) |
Mar 29, 2021 | 14.23 | 14.24 | 13.65 | 13.79 | 8,406,771 | -0.36(-2.54%) |
Mar 26, 2021 | 14.62 | 14.89 | 13.61 | 14.15 | 9,522,400 | -0.05(-0.35%) |
Mar 25, 2021 | 13.66 | 14.29 | 13.18 | 14.20 | 14,213,686 | +0.14(+1.00%) |
Mar 24, 2021 | 15.20 | 15.20 | 14.05 | 14.06 | 10,688,728 | -0.94(-6.27%) |
Mar 23, 2021 | 15.61 | 15.80 | 14.84 | 15.00 | 8,617,644 | -0.55(-3.54%) |
Mar 22, 2021 | 15.67 | 16.36 | 15.50 | 15.55 | 9,984,200 | +0.13(+0.84%) |
Mar 19, 2021 | 15.04 | 15.50 | 14.70 | 15.42 | 10,274,200 | +0.64(+4.33%) |
Mar 18, 2021 | 15.76 | 15.85 | 14.72 | 14.78 | 18,756,664 | -1.61(-9.82%) |
Mar 17, 2021 | 15.68 | 16.49 | 15.35 | 16.39 | 8,656,163 | +0.54(+3.41%) |
Mar 16, 2021 | 16.36 | 16.39 | 15.60 | 15.85 | 14,359,661 | -1.21(-7.09%) |
Mar 15, 2021 | 17.07 | 17.37 | 16.56 | 17.06 | 8,198,098 | +0.04(+0.24%) |
Mar 12, 2021 | 16.51 | 17.06 | 16.26 | 17.02 | 6,753,900 | -0.07(-0.41%) |
Mar 11, 2021 | 16.41 | 17.19 | 16.11 | 17.09 | 10,655,210 | +1.09(+6.81%) |
Mar 10, 2021 | 16.46 | 16.53 | 15.58 | 16.00 | 11,123,858 | +0.15(+0.95%) |
Mar 09, 2021 | 15.35 | 16.17 | 15.08 | 15.85 | 11,573,544 | +1.23(+8.41%) |
Mar 08, 2021 | 15.15 | 15.68 | 14.50 | 14.62 | 11,844,963 | -0.28(-1.88%) |
Mar 05, 2021 | 16.17 | 16.18 | 14.05 | 14.90 | 18,922,500 | -1.13(-7.05%) |
Mar 04, 2021 | 16.45 | 16.87 | 15.28 | 16.03 | 15,422,274 | -0.51(-3.08%) |
Mar 03, 2021 | 18.03 | 18.26 | 16.52 | 16.54 | 13,995,031 | -1.35(-7.55%) |
Mar 02, 2021 | 18.47 | 18.96 | 17.85 | 17.89 | 9,806,429 | -0.23(-1.27%) |
Mar 01, 2021 | 18.52 | 18.92 | 18.10 | 18.12 | 10,302,446 | +0.02(+0.11%) |
Feb 26, 2021 | 19.49 | 19.56 | 17.80 | 18.10 | 15,403,400 | -1.62(-8.22%) |
Feb 25, 2021 | 21.13 | 21.40 | 19.50 | 19.72 | 8,633,807 | -1.44(-6.81%) |
Feb 24, 2021 | 19.92 | 21.17 | 19.75 | 21.16 | 6,238,755 | +1.47(+7.47%) |
Feb 23, 2021 | 19.96 | 20.00 | 18.09 | 19.69 | 9,909,944 | -1.23(-5.88%) |
Feb 22, 2021 | 21.04 | 22.04 | 20.81 | 20.92 | 5,967,614 | -0.44(-2.06%) |
Feb 19, 2021 | 20.56 | 21.58 | 20.41 | 21.36 | 6,196,500 | +1.00(+4.91%) |
Feb 18, 2021 | 20.95 | 21.45 | 20.22 | 20.36 | 7,650,771 | -1.36(-6.26%) |
Feb 17, 2021 | 21.77 | 21.80 | 20.80 | 21.72 | 7,719,116 | -0.22(-1.00%) |
Feb 16, 2021 | 22.06 | 23.08 | 21.85 | 21.94 | 8,660,575 | +0.11(+0.50%) |
Feb 12, 2021 | 22.30 | 22.36 | 21.62 | 21.83 | 7,128,500 | -0.79(-3.49%) |
Feb 11, 2021 | 23.06 | 23.44 | 22.06 | 22.62 | 7,151,098 | -0.35(-1.52%) |
Feb 10, 2021 | 22.77 | 24.14 | 22.43 | 22.97 | 9,945,481 | +0.07(+0.31%) |
Feb 09, 2021 | 23.12 | 23.32 | 22.26 | 22.90 | 13,046,643 | -0.60(-2.55%) |
Feb 08, 2021 | 23.51 | 23.98 | 23.17 | 23.50 | 7,936,242 | -0.10(-0.42%) |
Feb 05, 2021 | 24.75 | 24.92 | 23.00 | 23.60 | 8,481,300 | -0.82(-3.36%) |
Feb 04, 2021 | 24.46 | 25.23 | 23.82 | 24.42 | 8,223,819 | -0.01(-0.04%) |
Feb 03, 2021 | 23.09 | 24.98 | 23.01 | 24.43 | 12,015,770 | +1.43(+6.22%) |
Feb 02, 2021 | 23.74 | 23.97 | 22.56 | 23.00 | 8,464,884 | -0.51(-2.17%) |
Feb 01, 2021 | 24.05 | 24.40 | 22.12 | 23.51 | 13,838,551 | +0.42(+1.82%) |
Jan 29, 2021 | 24.75 | 24.83 | 22.80 | 23.09 | 14,010,800 | -0.09(-0.39%) |
Jan 28, 2021 | 27.25 | 28.34 | 22.70 | 23.18 | 27,097,648 | -5.40(-18.89%) |
Jan 27, 2021 | 25.05 | 30.40 | 24.65 | 28.58 | 42,055,860 | +2.94(+11.47%) |
Jan 26, 2021 | 21.14 | 26.03 | 21.14 | 25.64 | 51,783,120 | +4.90(+23.63%) |
Jan 25, 2021 | 20.47 | 22.55 | 20.06 | 20.74 | 20,506,940 | +0.62(+3.08%) |
Jan 22, 2021 | 19.71 | 20.48 | 19.54 | 20.12 | 7,461,400 | +0.18(+0.90%) |
Jan 21, 2021 | 19.44 | 20.26 | 19.24 | 19.94 | 8,892,108 | +0.43(+2.20%) |
Jan 20, 2021 | 20.39 | 20.68 | 18.76 | 19.51 | 15,290,679 | -0.78(-3.84%) |
Jan 19, 2021 | 20.04 | 20.78 | 19.72 | 20.29 | 12,777,840 | +0.55(+2.79%) |
Jan 15, 2021 | 20.80 | 21.45 | 19.60 | 19.74 | 15,385,200 | -1.57(-7.37%) |
Jan 14, 2021 | 20.37 | 21.92 | 19.57 | 21.31 | 22,286,776 | +1.26(+6.28%) |
Jan 13, 2021 | 19.33 | 22.63 | 19.04 | 20.05 | 61,165,180 | +1.33(+7.10%) |
Jan 12, 2021 | 17.22 | 18.76 | 17.21 | 18.72 | 16,465,505 | +1.64(+9.60%) |
Jan 11, 2021 | 17.38 | 17.53 | 16.85 | 17.08 | 10,719,211 | -0.67(-3.77%) |
Jan 08, 2021 | 18.80 | 18.84 | 17.61 | 17.75 | 17,800,300 | -0.07(-0.39%) |
Jan 07, 2021 | 16.90 | 17.88 | 16.71 | 17.82 | 19,735,012 | +1.62(+10.00%) |
Jan 06, 2021 | 16.20 | 16.90 | 16.03 | 16.20 | 11,646,324 | +0.17(+1.06%) |
Jan 05, 2021 | 15.86 | 16.25 | 15.61 | 16.03 | 7,909,870 | -0.05(-0.31%) |
Jan 04, 2021 | 15.50 | 16.17 | 15.00 | 16.08 | 11,284,135 | +0.82(+5.37%) |
Dec 31, 2020 | 15.26 | 15.26 | 15.26 | 13,724,657 | -0.72(-4.51%) | |
Dec 30, 2020 | 16.21 | 16.30 | 15.53 | 15.98 | 13,724,657 | -0.15(-0.93%) |
Dec 29, 2020 | 16.71 | 17.13 | 15.52 | 16.13 | 26,095,792 | -0.28(-1.71%) |
Dec 28, 2020 | 13.83 | 16.55 | 13.75 | 16.41 | 44,239,936 | +2.66(+19.35%) |
Dec 24, 2020 | 15.18 | 15.20 | 13.51 | 13.75 | 25,430,400 | -1.28(-8.52%) |
Dec 23, 2020 | 15.55 | 15.60 | 15.00 | 15.03 | 31,058,204 | -1.80(-10.70%) |
Dec 22, 2020 | 16.70 | 16.89 | 16.32 | 16.83 | 8,923,513 | -0.19(-1.12%) |
Dec 21, 2020 | 16.50 | 17.05 | 16.42 | 17.02 | 10,130,642 | -0.06(-0.35%) |
Dec 18, 2020 | 17.17 | 17.20 | 16.77 | 17.08 | 8,818,700 | -0.14(-0.81%) |
Dec 17, 2020 | 17.25 | 17.30 | 16.72 | 17.22 | 8,238,859 | +0.22(+1.29%) |
Dec 16, 2020 | 16.92 | 17.43 | 16.37 | 17.00 | 14,399,985 | +0.52(+3.16%) |
Dec 15, 2020 | 16.71 | 16.88 | 16.01 | 16.48 | 17,918,152 | +0.07(+0.43%) |
Dec 14, 2020 | 17.79 | 17.83 | 16.37 | 16.41 | 19,498,584 | -1.21(-6.87%) |
Dec 11, 2020 | 18.10 | 18.34 | 17.36 | 17.62 | 14,935,800 | -0.95(-5.12%) |
Dec 10, 2020 | 17.95 | 18.59 | 17.75 | 18.57 | 10,584,267 | +0.26(+1.42%) |
Dec 09, 2020 | 19.23 | 19.58 | 17.83 | 18.31 | 14,653,872 | -0.61(-3.22%) |
Dec 08, 2020 | 18.70 | 19.38 | 18.58 | 18.92 | 14,604,842 | +0.48(+2.60%) |
Dec 07, 2020 | 18.66 | 19.38 | 18.30 | 18.44 | 15,372,624 | -0.44(-2.33%) |
Dec 04, 2020 | 19.17 | 19.20 | 18.23 | 18.88 | 12,582,200 | -0.10(-0.53%) |
Dec 03, 2020 | 18.60 | 19.05 | 17.66 | 18.98 | 21,059,712 | +0.66(+3.60%) |
Dec 02, 2020 | 17.47 | 19.30 | 17.42 | 18.32 | 31,513,806 | +0.95(+5.47%) |
Dec 01, 2020 | 18.32 | 19.15 | 16.67 | 17.37 | 71,574,808 | -3.04(-14.89%) |
Nov 30, 2020 | 22.11 | 23.00 | 20.16 | 20.41 | 92,972,488 | -7.52(-26.92%) |
Nov 27, 2020 | 29.57 | 31.45 | 27.11 | 27.93 | 21,018,900 | -2.31(-7.64%) |
Nov 25, 2020 | 29.01 | 31.95 | 28.50 | 30.24 | 38,491,700 | -4.26(-12.35%) |
Nov 24, 2020 | 32.49 | 37.95 | 30.59 | 34.50 | 61,261,032 | +5.09(+17.31%) |
Nov 23, 2020 | 26.85 | 29.49 | 26.68 | 29.41 | 23,425,860 | +3.03(+11.49%) |
Nov 20, 2020 | 26.60 | 26.70 | 25.03 | 26.38 | 18,324,600 | +0.15(+0.57%) |
Nov 19, 2020 | 26.94 | 27.73 | 24.87 | 26.23 | 40,391,824 | +0.81(+3.19%) |
Nov 18, 2020 | 22.18 | 26.72 | 21.85 | 25.42 | 54,445,792 | +3.39(+15.39%) |
Nov 17, 2020 | 22.57 | 22.80 | 21.31 | 22.03 | 10,333,246 | +0.13(+0.59%) |
Nov 16, 2020 | 22.00 | 22.95 | 21.02 | 21.90 | 12,593,112 | +0.72(+3.40%) |
Nov 13, 2020 | 19.85 | 21.87 | 19.32 | 21.18 | 17,187,200 | +1.61(+8.23%) |
Nov 12, 2020 | 19.93 | 20.40 | 19.11 | 19.57 | 9,419,200 | -0.61(-3.02%) |
Nov 11, 2020 | 18.24 | 21.19 | 18.02 | 20.18 | 20,523,278 | +2.15(+11.92%) |
Nov 10, 2020 | 18.88 | 18.94 | 17.59 | 18.03 | 13,338,297 | -0.60(-3.22%) |
Nov 09, 2020 | 20.20 | 20.70 | 18.57 | 18.63 | 13,101,016 | -0.95(-4.85%) |
Nov 06, 2020 | 19.96 | 19.97 | 18.61 | 19.58 | 8,674,400 | -0.37(-1.85%) |
Nov 05, 2020 | 19.30 | 20.49 | 19.02 | 19.95 | 13,281,052 | +1.49(+8.07%) |
Nov 04, 2020 | 18.91 | 19.28 | 18.36 | 18.46 | 7,924,021 | -0.38(-2.02%) |
Nov 03, 2020 | 18.90 | 19.20 | 18.73 | 18.84 | 6,353,197 | +0.26(+1.40%) |
Nov 02, 2020 | 18.70 | 19.13 | 18.35 | 18.58 | 5,935,445 | +0.27(+1.47%) |
Oct 30, 2020 | 19.63 | 19.87 | 17.86 | 18.31 | 10,207,200 | -1.48(-7.48%) |
Oct 29, 2020 | 19.92 | 20.25 | 19.22 | 19.79 | 5,440,403 | +0.12(+0.61%) |
Oct 28, 2020 | 20.91 | 20.94 | 19.33 | 19.67 | 10,050,145 | -1.72(-8.04%) |
Oct 27, 2020 | 21.00 | 22.10 | 20.87 | 21.39 | 5,696,608 | +0.48(+2.30%) |
Oct 26, 2020 | 22.15 | 22.57 | 20.71 | 20.91 | 8,133,127 | -1.63(-7.23%) |
Oct 23, 2020 | 23.00 | 23.05 | 21.95 | 22.54 | 6,934,700 | -0.18(-0.79%) |
Oct 22, 2020 | 22.36 | 22.86 | 21.70 | 22.72 | 10,572,304 | +0.48(+2.16%) |
Oct 21, 2020 | 22.44 | 23.35 | 21.10 | 22.24 | 30,984,696 | +1.52(+7.34%) |
Oct 20, 2020 | 20.60 | 21.00 | 19.88 | 20.72 | 10,108,658 | +0.26(+1.27%) |
Oct 19, 2020 | 20.14 | 21.79 | 20.08 | 20.46 | 25,220,380 | +0.91(+4.68%) |
Oct 16, 2020 | 22.97 | 23.18 | 19.50 | 19.55 | 38,065,500 | -3.75(-16.12%) |
Oct 15, 2020 | 23.41 | 23.50 | 22.72 | 23.30 | 8,768,171 | -0.81(-3.36%) |
Oct 14, 2020 | 24.37 | 24.69 | 23.74 | 24.11 | 8,579,073 | -0.12(-0.50%) |
Oct 13, 2020 | 23.72 | 25.18 | 23.70 | 24.23 | 12,995,086 | +0.08(+0.33%) |
Oct 12, 2020 | 24.73 | 24.79 | 23.70 | 24.15 | 11,718,255 | -0.51(-2.07%) |
Oct 09, 2020 | 25.01 | 25.22 | 24.01 | 24.66 | 14,688,100 | -0.34(-1.36%) |
Oct 08, 2020 | 26.19 | 27.30 | 24.22 | 25.00 | 24,588,674 | -0.72(-2.80%) |
Oct 07, 2020 | 23.71 | 25.72 | 23.70 | 25.72 | 22,626,422 | +2.15(+9.12%) |
Oct 06, 2020 | 24.30 | 24.57 | 23.08 | 23.57 | 22,657,880 | -0.21(-0.88%) |
Oct 05, 2020 | 24.52 | 25.50 | 22.77 | 23.78 | 37,897,068 | -0.47(-1.94%) |
Oct 02, 2020 | 22.30 | 26.30 | 22.09 | 24.25 | 64,632,300 | +0.14(+0.58%) |