Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.99 | 20.16 | 19.86 | 20.00 | 326,458,304 | -0.02(-0.12%) |
Jun 29, 2021 | 19.88 | 20.09 | 19.65 | 20.02 | 367,223,680 | +0.04(+0.21%) |
Jun 28, 2021 | 19.36 | 20.07 | 19.31 | 19.98 | 495,220,128 | +0.95(+5.01%) |
Jun 25, 2021 | 19.28 | 19.34 | 18.89 | 19.03 | 278,437,728 | -0.17(-0.91%) |
Jun 24, 2021 | 19.22 | 19.41 | 19.08 | 19.20 | 320,813,600 | +0.15(+0.78%) |
Jun 23, 2021 | 19.00 | 19.15 | 18.90 | 19.05 | 331,961,952 | +0.17(+0.90%) |
Jun 22, 2021 | 18.47 | 18.96 | 18.38 | 18.88 | 579,938,368 | +0.46(+2.49%) |
Jun 21, 2021 | 18.43 | 18.53 | 17.82 | 18.42 | 672,205,632 | -0.21(-1.13%) |
Jun 18, 2021 | 18.78 | 19.37 | 18.58 | 18.63 | 969,113,728 | -0.02(-0.10%) |
Jun 17, 2021 | 17.77 | 18.83 | 17.75 | 18.65 | 807,846,208 | +0.85(+4.76%) |
Jun 16, 2021 | 17.79 | 17.95 | 17.58 | 17.81 | 306,890,336 | +0.02(+0.12%) |
Jun 15, 2021 | 17.91 | 18.01 | 17.72 | 17.78 | 242,848,144 | -0.23(-1.28%) |
Jun 14, 2021 | 17.90 | 18.03 | 17.66 | 18.01 | 321,386,560 | +0.19(+1.09%) |
Jun 11, 2021 | 17.48 | 17.93 | 17.44 | 17.82 | 416,415,008 | +0.40(+2.30%) |
Jun 10, 2021 | 17.35 | 17.49 | 17.17 | 17.42 | 287,748,960 | +0.07(+0.38%) |
Jun 09, 2021 | 17.51 | 17.57 | 17.25 | 17.35 | 381,631,712 | -0.10(-0.56%) |
Jun 08, 2021 | 17.52 | 17.62 | 17.25 | 17.45 | 323,619,488 | -0.16(-0.92%) |
Jun 07, 2021 | 17.57 | 17.81 | 17.19 | 17.61 | 576,428,480 | +0.04(+0.23%) |
Jun 04, 2021 | 17.11 | 17.66 | 17.09 | 17.57 | 617,292,160 | +0.61(+3.59%) |
Jun 03, 2021 | 16.70 | 17.25 | 16.58 | 16.97 | 579,871,232 | +0.19(+1.14%) |
Jun 02, 2021 | 16.25 | 16.91 | 16.23 | 16.77 | 593,883,904 | +0.51(+3.16%) |
Jun 01, 2021 | 16.27 | 16.38 | 15.90 | 16.26 | 472,416,512 | +0.02(+0.12%) |
May 28, 2021 | 15.50 | 16.27 | 15.50 | 16.24 | 645,315,072 | +0.76(+4.88%) |
May 27, 2021 | 15.70 | 15.75 | 15.46 | 15.48 | 581,121,792 | -0.21(-1.35%) |
May 26, 2021 | 15.73 | 15.79 | 15.58 | 15.70 | 368,778,176 | +0.05(+0.33%) |
May 25, 2021 | 15.76 | 15.81 | 15.48 | 15.64 | 434,848,160 | +0.04(+0.23%) |
May 24, 2021 | 15.21 | 15.74 | 15.17 | 15.61 | 554,132,672 | +0.62(+4.14%) |
May 21, 2021 | 15.16 | 15.22 | 14.87 | 14.99 | 673,216,256 | +0.38(+2.60%) |
May 20, 2021 | 14.30 | 14.68 | 14.27 | 14.61 | 321,346,592 | +0.55(+3.89%) |
May 19, 2021 | 13.56 | 14.08 | 13.54 | 14.06 | 343,881,088 | +0.05(+0.36%) |
May 18, 2021 | 14.26 | 14.40 | 14.00 | 14.01 | 185,930,672 | -0.15(-1.06%) |
May 17, 2021 | 14.15 | 14.17 | 13.85 | 14.16 | 216,903,520 | -0.08(-0.54%) |
May 14, 2021 | 13.89 | 14.32 | 13.74 | 14.24 | 258,703,056 | +0.58(+4.23%) |
May 13, 2021 | 14.03 | 14.08 | 13.46 | 13.66 | 285,659,968 | -0.09(-0.68%) |
May 12, 2021 | 14.01 | 14.26 | 13.71 | 13.75 | 303,216,064 | -0.55(-3.83%) |
May 11, 2021 | 13.82 | 14.35 | 13.75 | 14.30 | 285,611,808 | +0.04(+0.28%) |
May 10, 2021 | 14.78 | 14.80 | 14.25 | 14.26 | 268,782,976 | -0.55(-3.69%) |
May 07, 2021 | 14.80 | 14.97 | 14.67 | 14.81 | 229,413,376 | +0.29(+1.99%) |
May 06, 2021 | 14.49 | 14.57 | 14.21 | 14.52 | 193,200,592 | +0.06(+0.45%) |
May 05, 2021 | 14.71 | 14.81 | 14.38 | 14.45 | 292,004,160 | +0.11(+0.75%) |
May 04, 2021 | 14.63 | 14.63 | 14.01 | 14.35 | 405,187,360 | -0.49(-3.27%) |
May 03, 2021 | 15.12 | 15.24 | 14.78 | 14.83 | 203,815,312 | -0.17(-1.15%) |
Apr 30, 2021 | 15.17 | 15.36 | 14.99 | 15.01 | 201,961,216 | -0.32(-2.06%) |
Apr 29, 2021 | 15.40 | 15.43 | 15.07 | 15.32 | 173,172,000 | +0.05(+0.31%) |
Apr 28, 2021 | 15.36 | 15.53 | 15.21 | 15.27 | 209,362,768 | -0.11(-0.68%) |
Apr 27, 2021 | 15.57 | 15.67 | 15.35 | 15.38 | 164,556,560 | -0.10(-0.62%) |
Apr 26, 2021 | 15.18 | 15.47 | 15.12 | 15.47 | 197,773,360 | +0.21(+1.39%) |
Apr 23, 2021 | 14.93 | 15.33 | 14.90 | 15.26 | 227,832,032 | +0.41(+2.79%) |
Apr 22, 2021 | 15.37 | 15.43 | 14.78 | 14.85 | 277,597,152 | -0.51(-3.32%) |
Apr 21, 2021 | 15.11 | 15.36 | 15.10 | 15.36 | 216,619,280 | +0.19(+1.25%) |
Apr 20, 2021 | 15.32 | 15.49 | 14.96 | 15.17 | 333,989,248 | -0.19(-1.24%) |
Apr 19, 2021 | 15.53 | 15.80 | 15.23 | 15.36 | 404,338,752 | -0.55(-3.46%) |
Apr 16, 2021 | 16.05 | 16.16 | 15.86 | 15.91 | 335,292,352 | -0.22(-1.39%) |
Apr 15, 2021 | 15.66 | 16.21 | 15.63 | 16.13 | 598,237,184 | +0.86(+5.63%) |
Apr 14, 2021 | 15.62 | 15.72 | 15.22 | 15.27 | 385,376,000 | -0.40(-2.57%) |
Apr 13, 2021 | 15.23 | 15.70 | 15.12 | 15.68 | 675,852,416 | +0.47(+3.09%) |
Apr 12, 2021 | 14.29 | 15.35 | 14.14 | 15.21 | 868,492,864 | +0.81(+5.62%) |
Apr 09, 2021 | 14.21 | 14.40 | 14.17 | 14.40 | 195,219,440 | +0.08(+0.58%) |
Apr 08, 2021 | 14.25 | 14.47 | 14.25 | 14.31 | 244,199,552 | +0.17(+1.23%) |
Apr 07, 2021 | 13.88 | 14.24 | 13.71 | 14.14 | 251,140,256 | +0.28(+2.03%) |
Apr 06, 2021 | 14.00 | 14.05 | 13.77 | 13.86 | 191,558,080 | -0.13(-0.90%) |
Apr 05, 2021 | 13.86 | 14.01 | 13.73 | 13.98 | 255,425,152 | +0.18(+1.27%) |
Apr 01, 2021 | 13.57 | 13.87 | 13.51 | 13.81 | 308,353,248 | +0.46(+3.47%) |
Mar 31, 2021 | 13.01 | 13.47 | 12.98 | 13.34 | 314,677,856 | +0.48(+3.70%) |
Mar 30, 2021 | 12.84 | 12.97 | 12.70 | 12.87 | 200,139,456 | -0.08(-0.59%) |
Mar 29, 2021 | 12.82 | 13.06 | 12.70 | 12.94 | 273,539,200 | +0.11(+0.85%) |
Mar 26, 2021 | 12.55 | 12.85 | 12.37 | 12.84 | 364,063,936 | +0.30(+2.43%) |
Mar 25, 2021 | 12.50 | 12.71 | 12.27 | 12.53 | 294,920,608 | -0.11(-0.85%) |
Mar 24, 2021 | 13.15 | 13.16 | 12.63 | 12.64 | 245,653,648 | -0.43(-3.27%) |
Mar 23, 2021 | 13.25 | 13.34 | 13.02 | 13.07 | 221,964,976 | -0.12(-0.88%) |
Mar 22, 2021 | 12.91 | 13.39 | 12.90 | 13.18 | 297,746,848 | +0.34(+2.65%) |
Mar 19, 2021 | 12.75 | 12.92 | 12.61 | 12.84 | 299,282,880 | +0.12(+0.97%) |
Mar 18, 2021 | 13.13 | 13.18 | 12.71 | 12.72 | 294,172,800 | -0.62(-4.64%) |
Mar 17, 2021 | 13.04 | 13.45 | 12.99 | 13.34 | 243,688,496 | +0.05(+0.38%) |
Mar 16, 2021 | 13.35 | 13.51 | 13.11 | 13.29 | 271,978,752 | +0.10(+0.76%) |
Mar 15, 2021 | 12.86 | 13.20 | 12.76 | 13.19 | 222,289,376 | +0.34(+2.61%) |
Mar 12, 2021 | 12.64 | 12.89 | 12.59 | 12.85 | 244,024,304 | -0.14(-1.06%) |
Mar 11, 2021 | 12.95 | 13.04 | 12.73 | 12.99 | 299,524,736 | +0.53(+4.21%) |
Mar 10, 2021 | 12.80 | 12.98 | 12.45 | 12.46 | 384,089,920 | -0.05(-0.42%) |
Mar 09, 2021 | 12.13 | 12.61 | 12.06 | 12.52 | 520,945,280 | +0.93(+8.00%) |
Mar 08, 2021 | 12.45 | 12.47 | 11.56 | 11.59 | 542,032,576 | -0.87(-6.97%) |
Mar 05, 2021 | 12.55 | 12.55 | 11.68 | 12.46 | 542,983,744 | +0.09(+0.74%) |
Mar 04, 2021 | 12.80 | 12.97 | 12.08 | 12.37 | 571,872,320 | -0.43(-3.39%) |
Mar 03, 2021 | 13.42 | 13.45 | 12.80 | 12.80 | 376,344,512 | -0.60(-4.49%) |
Mar 02, 2021 | 13.90 | 13.92 | 13.39 | 13.40 | 263,512,000 | -0.44(-3.15%) |
Mar 01, 2021 | 13.87 | 13.92 | 13.55 | 13.84 | 352,194,880 | +0.13(+0.93%) |
Feb 26, 2021 | 13.75 | 13.85 | 13.36 | 13.71 | 501,064,352 | +0.41(+3.06%) |
Feb 25, 2021 | 14.04 | 14.37 | 13.21 | 13.30 | 817,395,008 | -1.19(-8.22%) |
Feb 24, 2021 | 14.12 | 14.50 | 13.75 | 14.50 | 439,994,240 | +0.36(+2.52%) |
Feb 23, 2021 | 14.07 | 14.23 | 13.39 | 14.14 | 391,067,840 | -0.21(-1.49%) |
Feb 22, 2021 | 14.76 | 15.13 | 14.32 | 14.35 | 324,707,328 | -0.57(-3.82%) |
Feb 19, 2021 | 15.02 | 15.17 | 14.84 | 14.92 | 271,797,984 | +0.10(+0.66%) |
Feb 18, 2021 | 14.72 | 14.87 | 14.57 | 14.82 | 233,939,552 | -0.08(-0.52%) |
Feb 17, 2021 | 15.17 | 15.22 | 14.78 | 14.90 | 274,991,200 | -0.42(-2.77%) |
Feb 16, 2021 | 15.05 | 15.37 | 14.95 | 15.33 | 321,643,232 | +0.37(+2.47%) |
Feb 12, 2021 | 15.05 | 15.29 | 14.77 | 14.96 | 374,858,016 | -0.29(-1.90%) |
Feb 11, 2021 | 14.98 | 15.27 | 14.92 | 15.25 | 449,940,640 | +0.49(+3.30%) |
Feb 10, 2021 | 14.46 | 14.90 | 14.34 | 14.76 | 484,097,664 | +0.50(+3.51%) |
Feb 09, 2021 | 14.34 | 14.58 | 14.22 | 14.26 | 287,305,056 | -0.18(-1.22%) |
Feb 08, 2021 | 13.72 | 14.47 | 13.72 | 14.43 | 433,867,840 | +0.85(+6.24%) |
Feb 05, 2021 | 13.72 | 13.73 | 13.54 | 13.59 | 169,198,048 | -0.07(-0.54%) |
Feb 04, 2021 | 13.53 | 13.67 | 13.33 | 13.66 | 201,097,376 | +0.13(+0.99%) |
Feb 03, 2021 | 13.63 | 13.93 | 13.51 | 13.53 | 245,140,320 | -0.03(-0.19%) |
Feb 02, 2021 | 13.40 | 13.57 | 13.28 | 13.55 | 219,960,864 | +0.32(+2.42%) |
Feb 01, 2021 | 13.05 | 13.27 | 12.90 | 13.23 | 216,601,424 | +0.25(+1.90%) |
Jan 29, 2021 | 13.07 | 13.33 | 12.91 | 12.99 | 271,625,920 | -0.06(-0.47%) |
Jan 28, 2021 | 12.99 | 13.34 | 12.96 | 13.05 | 227,504,992 | +0.13(+1.03%) |
Jan 27, 2021 | 13.23 | 13.23 | 12.79 | 12.91 | 369,941,856 | -0.52(-3.85%) |
Jan 26, 2021 | 13.58 | 13.64 | 13.38 | 13.43 | 163,310,480 | -0.22(-1.60%) |
Jan 25, 2021 | 13.78 | 13.82 | 13.23 | 13.65 | 251,022,992 | -0.06(-0.43%) |
Jan 22, 2021 | 13.74 | 13.84 | 13.62 | 13.71 | 246,883,184 | -0.15(-1.12%) |
Jan 21, 2021 | 13.41 | 14.00 | 13.25 | 13.86 | 337,277,760 | +0.50(+3.75%) |
Jan 20, 2021 | 13.11 | 13.43 | 13.05 | 13.36 | 257,510,928 | +0.34(+2.61%) |
Jan 19, 2021 | 13.01 | 13.09 | 12.84 | 13.02 | 224,501,504 | +0.17(+1.29%) |
Jan 15, 2021 | 13.22 | 13.32 | 12.85 | 12.86 | 277,855,616 | -0.34(-2.58%) |
Jan 14, 2021 | 13.57 | 13.60 | 13.18 | 13.20 | 282,344,352 | -0.33(-2.45%) |
Jan 13, 2021 | 13.49 | 13.62 | 13.38 | 13.53 | 209,713,552 | +0.05(+0.35%) |
Jan 12, 2021 | 13.75 | 13.75 | 13.34 | 13.48 | 291,186,272 | -0.14(-1.00%) |
Jan 11, 2021 | 13.42 | 13.96 | 13.36 | 13.62 | 518,484,992 | +0.34(+2.60%) |
Jan 08, 2021 | 13.36 | 13.42 | 13.04 | 13.27 | 292,607,648 | -0.07(-0.50%) |
Jan 07, 2021 | 12.96 | 13.37 | 12.88 | 13.34 | 460,823,904 | +0.73(+5.78%) |
Jan 06, 2021 | 13.22 | 13.24 | 12.58 | 12.61 | 579,255,232 | -0.79(-5.90%) |
Jan 05, 2021 | 13.10 | 13.44 | 13.08 | 13.40 | 321,655,872 | +0.29(+2.22%) |
Jan 04, 2021 | 13.10 | 13.65 | 12.96 | 13.11 | 560,174,912 | +0.06(+0.45%) |
Dec 31, 2020 | 13.05 | 13.05 | 13.05 | 225,073,856 | -0.09(-0.69%) | |
Dec 30, 2020 | 12.99 | 13.21 | 12.89 | 13.14 | 225,073,856 | +0.20(+1.56%) |
Dec 29, 2020 | 12.92 | 13.07 | 12.84 | 12.94 | 170,110,816 | +0.04(+0.33%) |
Dec 28, 2020 | 13.06 | 13.06 | 12.76 | 12.90 | 212,476,784 | -0.09(-0.72%) |
Dec 24, 2020 | 13.03 | 13.13 | 12.94 | 12.99 | 97,906,648 | -0.02(-0.12%) |
Dec 23, 2020 | 13.25 | 13.27 | 13.00 | 13.01 | 178,776,528 | -0.27(-2.03%) |
Dec 22, 2020 | 13.32 | 13.33 | 13.05 | 13.27 | 185,640,800 | -0.05(-0.41%) |
Dec 21, 2020 | 13.07 | 13.37 | 12.96 | 13.33 | 302,054,272 | +0.06(+0.45%) |
Dec 18, 2020 | 13.38 | 13.40 | 13.07 | 13.27 | 342,157,120 | -0.07(-0.52%) |
Dec 17, 2020 | 13.36 | 13.38 | 13.17 | 13.34 | 231,035,920 | +0.10(+0.75%) |
Dec 16, 2020 | 13.42 | 13.43 | 13.21 | 13.24 | 222,783,952 | -0.12(-0.88%) |
Dec 15, 2020 | 13.44 | 13.46 | 13.18 | 13.36 | 193,090,832 | +0.05(+0.39%) |
Dec 14, 2020 | 13.08 | 13.39 | 13.07 | 13.31 | 269,494,720 | +0.30(+2.27%) |
Dec 11, 2020 | 12.96 | 13.02 | 12.82 | 13.01 | 209,320,960 | +0.04(+0.32%) |
Dec 10, 2020 | 12.87 | 13.07 | 12.85 | 12.97 | 207,590,576 | +0.04(+0.32%) |
Dec 09, 2020 | 13.30 | 13.41 | 12.86 | 12.93 | 400,655,808 | -0.42(-3.14%) |
Dec 08, 2020 | 13.58 | 13.60 | 13.28 | 13.35 | 271,682,528 | -0.26(-1.89%) |
Dec 07, 2020 | 13.60 | 13.73 | 13.50 | 13.60 | 223,018,528 | +0.05(+0.36%) |
Dec 04, 2020 | 13.44 | 13.56 | 13.38 | 13.55 | 202,295,056 | +0.16(+1.21%) |
Dec 03, 2020 | 13.58 | 13.66 | 13.33 | 13.39 | 199,124,672 | -0.15(-1.10%) |
Dec 02, 2020 | 13.35 | 13.67 | 13.23 | 13.54 | 282,878,304 | +0.15(+1.15%) |
Dec 01, 2020 | 13.49 | 13.53 | 13.22 | 13.39 | 297,048,096 | -0.01(-0.09%) |
Nov 30, 2020 | 13.26 | 13.41 | 12.97 | 13.40 | 285,990,656 | +0.14(+1.06%) |
Nov 27, 2020 | 13.37 | 13.40 | 13.17 | 13.26 | 167,318,784 | +0.03(+0.20%) |
Nov 25, 2020 | 13.03 | 13.27 | 13.02 | 13.23 | 259,988,688 | +0.28(+2.14%) |
Nov 24, 2020 | 13.14 | 13.16 | 12.88 | 12.95 | 345,668,704 | -0.18(-1.39%) |
Nov 23, 2020 | 13.17 | 13.38 | 13.01 | 13.14 | 360,488,160 | +0.05(+0.40%) |
Nov 20, 2020 | 13.45 | 13.49 | 13.06 | 13.08 | 341,183,392 | -0.35(-2.62%) |
Nov 19, 2020 | 13.21 | 13.48 | 13.10 | 13.44 | 564,248,192 | +0.01(+0.09%) |
Nov 18, 2020 | 13.46 | 13.60 | 13.18 | 13.43 | 495,586,816 | +0.01(+0.05%) |
Nov 17, 2020 | 13.55 | 13.59 | 13.30 | 13.42 | 310,966,720 | -0.09(-0.69%) |
Nov 16, 2020 | 13.17 | 13.65 | 13.15 | 13.51 | 412,806,112 | +0.22(+1.64%) |
Nov 13, 2020 | 13.62 | 13.66 | 13.06 | 13.29 | 346,856,992 | -0.16(-1.19%) |
Nov 12, 2020 | 13.48 | 13.76 | 13.31 | 13.45 | 365,918,400 | +0.04(+0.29%) |
Nov 11, 2020 | 13.05 | 13.43 | 12.94 | 13.41 | 404,092,352 | +0.65(+5.07%) |
Nov 10, 2020 | 13.60 | 13.60 | 12.62 | 12.77 | 642,341,120 | -0.86(-6.31%) |
Nov 09, 2020 | 14.55 | 14.69 | 13.61 | 13.63 | 581,668,544 | -0.93(-6.40%) |
Nov 06, 2020 | 14.11 | 14.58 | 13.89 | 14.56 | 383,455,232 | +0.40(+2.84%) |
Nov 05, 2020 | 14.16 | 14.34 | 13.99 | 14.16 | 317,808,448 | +0.37(+2.65%) |
Nov 04, 2020 | 13.39 | 13.82 | 13.33 | 13.79 | 409,628,416 | +0.77(+5.95%) |
Nov 03, 2020 | 12.70 | 13.10 | 12.60 | 13.02 | 272,126,368 | +0.44(+3.49%) |
Nov 02, 2020 | 12.65 | 12.83 | 12.39 | 12.58 | 299,300,832 | +0.05(+0.37%) |
Oct 30, 2020 | 12.85 | 12.93 | 12.30 | 12.53 | 417,512,736 | -0.49(-3.76%) |
Oct 29, 2020 | 12.83 | 13.19 | 12.75 | 13.02 | 319,958,176 | +0.40(+3.14%) |
Oct 28, 2020 | 13.19 | 13.26 | 12.61 | 12.62 | 376,227,328 | -0.77(-5.75%) |
Oct 27, 2020 | 13.30 | 13.44 | 13.19 | 13.39 | 250,323,104 | +0.26(+1.94%) |
Oct 26, 2020 | 13.42 | 13.69 | 13.03 | 13.14 | 336,821,184 | -0.45(-3.30%) |
Oct 23, 2020 | 13.45 | 13.59 | 13.29 | 13.59 | 233,549,296 | +0.23(+1.72%) |
Oct 22, 2020 | 13.52 | 13.61 | 13.23 | 13.36 | 290,352,640 | -0.16(-1.21%) |
Oct 21, 2020 | 13.62 | 13.79 | 13.47 | 13.52 | 219,194,448 | -0.12(-0.88%) |
Oct 20, 2020 | 13.58 | 13.80 | 13.50 | 13.64 | 229,045,888 | +0.15(+1.09%) |
Oct 19, 2020 | 13.90 | 13.98 | 13.40 | 13.49 | 297,968,064 | -0.31(-2.27%) |
Oct 16, 2020 | 14.03 | 14.12 | 13.79 | 13.81 | 242,703,856 | -0.16(-1.13%) |
Oct 15, 2020 | 13.81 | 14.00 | 13.76 | 13.97 | 266,860,368 | -0.13(-0.89%) |
Oct 14, 2020 | 14.29 | 14.34 | 13.96 | 14.09 | 276,482,432 | -0.15(-1.07%) |
Oct 13, 2020 | 14.29 | 14.34 | 14.01 | 14.24 | 344,472,288 | +0.02(+0.16%) |
Oct 12, 2020 | 13.99 | 14.34 | 13.91 | 14.22 | 434,414,752 | +0.46(+3.37%) |
Oct 09, 2020 | 13.76 | 13.82 | 13.66 | 13.76 | 346,985,024 | -0.08(-0.55%) |
Oct 08, 2020 | 14.07 | 14.08 | 13.75 | 13.83 | 378,426,400 | -0.13(-0.90%) |
Oct 07, 2020 | 14.00 | 14.12 | 13.86 | 13.96 | 417,769,088 | +0.23(+1.66%) |
Oct 06, 2020 | 13.83 | 14.14 | 13.66 | 13.73 | 783,940,544 | +0.09(+0.69%) |
Oct 05, 2020 | 13.23 | 13.64 | 13.22 | 13.64 | 479,222,080 | +0.58(+4.44%) |
Oct 02, 2020 | 13.22 | 13.52 | 13.05 | 13.06 | 552,646,528 | -0.55(-4.06%) |
Oct 01, 2020 | 13.75 | 13.76 | 13.46 | 13.61 | 524,856,928 | +0.08(+0.62%) |
Sep 30, 2020 | 13.15 | 13.62 | 13.15 | 13.53 | 688,963,648 | +0.30(+2.30%) |
Sep 29, 2020 | 12.93 | 13.44 | 12.93 | 13.22 | 622,214,080 | +0.19(+1.46%) |
Sep 28, 2020 | 13.04 | 13.05 | 12.75 | 13.03 | 573,383,616 | +0.16(+1.25%) |
Sep 25, 2020 | 12.44 | 12.88 | 12.24 | 12.87 | 588,180,480 | +0.53(+4.26%) |
Sep 24, 2020 | 12.07 | 12.57 | 12.01 | 12.34 | 730,712,768 | +0.22(+1.85%) |
Sep 23, 2020 | 12.57 | 12.72 | 12.08 | 12.12 | 646,195,008 | -0.51(-4.07%) |
Sep 22, 2020 | 12.57 | 12.64 | 12.15 | 12.63 | 645,817,152 | +0.12(+0.96%) |
Sep 21, 2020 | 11.92 | 12.52 | 11.90 | 12.51 | 720,670,912 | +0.33(+2.69%) |
Sep 18, 2020 | 12.59 | 12.63 | 11.99 | 12.19 | 698,655,360 | -0.27(-2.20%) |
Sep 17, 2020 | 12.13 | 12.59 | 12.03 | 12.46 | 792,164,864 | -0.05(-0.41%) |
Sep 16, 2020 | 12.95 | 13.09 | 12.51 | 12.51 | 557,248,576 | -0.48(-3.67%) |
Sep 15, 2020 | 13.28 | 13.29 | 12.82 | 12.99 | 726,619,264 | +0.12(+0.92%) |
Sep 14, 2020 | 13.08 | 13.31 | 12.63 | 12.87 | 1,201,211,392 | +0.71(+5.82%) |
Sep 11, 2020 | 12.48 | 12.65 | 11.89 | 12.16 | 637,102,144 | -0.15(-1.20%) |
Sep 10, 2020 | 12.99 | 13.06 | 12.16 | 12.31 | 698,080,640 | -0.40(-3.17%) |
Sep 09, 2020 | 12.40 | 12.81 | 12.23 | 12.71 | 735,603,904 | +0.80(+6.73%) |
Sep 08, 2020 | 11.73 | 12.55 | 11.70 | 11.91 | 795,222,592 | -0.71(-5.62%) |
Sep 04, 2020 | 12.78 | 13.17 | 11.70 | 12.62 | 1,464,089,344 | -0.39(-3.02%) |
Sep 03, 2020 | 13.82 | 13.88 | 12.88 | 13.01 | 942,334,144 | -1.33(-9.28%) |
Sep 02, 2020 | 14.70 | 14.72 | 13.90 | 14.34 | 873,735,488 | +0.53(+3.80%) |
Sep 01, 2020 | 13.48 | 13.99 | 13.43 | 13.82 | 511,819,296 | +0.45(+3.34%) |
Aug 31, 2020 | 13.18 | 13.57 | 13.03 | 13.37 | 500,309,536 | +0.23(+1.72%) |
Aug 28, 2020 | 12.67 | 13.14 | 12.64 | 13.14 | 537,310,208 | +0.52(+4.11%) |
Aug 27, 2020 | 12.78 | 12.85 | 12.56 | 12.62 | 317,425,632 | -0.14(-1.13%) |
Aug 26, 2020 | 12.80 | 12.86 | 12.67 | 12.77 | 320,951,168 | +0.02(+0.18%) |
Aug 25, 2020 | 12.63 | 12.76 | 12.57 | 12.75 | 288,833,536 | +0.03(+0.23%) |
Aug 24, 2020 | 12.88 | 12.91 | 12.50 | 12.72 | 490,442,144 | +0.04(+0.29%) |
Aug 21, 2020 | 12.20 | 12.80 | 12.19 | 12.68 | 1,000,155,072 | +0.54(+4.43%) |
Aug 20, 2020 | 11.97 | 12.37 | 11.88 | 12.14 | 920,709,632 | +0.01(+0.05%) |
Aug 19, 2020 | 12.29 | 12.31 | 12.09 | 12.13 | 618,274,368 | -0.12(-1.00%) |
Aug 18, 2020 | 12.45 | 12.49 | 12.08 | 12.26 | 502,713,120 | -0.08(-0.62%) |
Aug 17, 2020 | 11.85 | 12.41 | 11.81 | 12.33 | 620,731,968 | +0.77(+6.68%) |
Aug 14, 2020 | 11.53 | 11.70 | 11.44 | 11.56 | 366,541,216 | +0.12(+1.06%) |
Aug 13, 2020 | 11.54 | 11.72 | 11.35 | 11.44 | 373,996,320 | +0.00(+0.02%) |
Aug 12, 2020 | 10.99 | 11.46 | 10.96 | 11.44 | 464,743,232 | +0.59(+5.44%) |
Aug 11, 2020 | 11.07 | 11.13 | 10.79 | 10.85 | 354,326,784 | -0.31(-2.82%) |
Aug 10, 2020 | 11.33 | 11.40 | 10.85 | 11.16 | 427,663,392 | -0.03(-0.31%) |
Aug 07, 2020 | 11.31 | 11.50 | 11.03 | 11.20 | 342,610,336 | -0.14(-1.20%) |
Aug 06, 2020 | 11.35 | 11.35 | 11.18 | 11.33 | 244,187,296 | +0.05(+0.43%) |
Aug 05, 2020 | 11.24 | 11.37 | 11.16 | 11.28 | 250,139,168 | +0.06(+0.53%) |
Aug 04, 2020 | 11.05 | 11.22 | 10.90 | 11.22 | 310,205,888 | +0.22(+1.98%) |
Aug 03, 2020 | 10.73 | 11.10 | 10.71 | 11.01 | 412,986,400 | +0.40(+3.73%) |
Jul 31, 2020 | 10.56 | 10.76 | 10.43 | 10.61 | 386,394,912 | +0.00(+0.01%) |
Jul 30, 2020 | 10.37 | 10.62 | 10.29 | 10.61 | 308,428,256 | +0.15(+1.42%) |
Jul 29, 2020 | 10.39 | 10.51 | 10.34 | 10.46 | 284,309,600 | +0.25(+2.45%) |
Jul 28, 2020 | 10.37 | 10.38 | 10.21 | 10.21 | 271,339,136 | -0.21(-1.98%) |
Jul 27, 2020 | 10.23 | 10.44 | 10.21 | 10.42 | 291,993,856 | +0.23(+2.23%) |
Jul 24, 2020 | 9.872 | 10.36 | 9.774 | 10.19 | 473,427,904 | +0.06(+0.64%) |
Jul 23, 2020 | 10.45 | 10.54 | 10.03 | 10.13 | 411,334,368 | -0.31(-2.96%) |
Jul 22, 2020 | 10.36 | 10.60 | 10.29 | 10.44 | 367,035,168 | +0.11(+1.07%) |
Jul 21, 2020 | 10.51 | 10.56 | 10.28 | 10.33 | 277,496,768 | -0.18(-1.73%) |
Jul 20, 2020 | 10.27 | 10.53 | 10.15 | 10.51 | 284,694,336 | +0.31(+3.03%) |
Jul 17, 2020 | 10.22 | 10.25 | 10.08 | 10.20 | 266,360,464 | +0.07(+0.66%) |
Jul 16, 2020 | 10.01 | 10.20 | 9.893 | 10.13 | 344,884,096 | -0.09(-0.90%) |
Jul 15, 2020 | 10.41 | 10.43 | 10.05 | 10.22 | 403,783,296 | -0.15(-1.44%) |
Jul 14, 2020 | 10.07 | 10.40 | 9.783 | 10.37 | 542,170,816 | +0.32(+3.23%) |
Jul 13, 2020 | 10.59 | 10.79 | 10.02 | 10.05 | 456,572,544 | -0.43(-4.07%) |
Jul 10, 2020 | 10.59 | 10.65 | 10.38 | 10.48 | 497,814,912 | -0.03(-0.28%) |
Jul 09, 2020 | 10.38 | 10.57 | 10.23 | 10.51 | 494,255,104 | +0.26(+2.50%) |
Jul 08, 2020 | 9.991 | 10.25 | 9.963 | 10.25 | 365,215,264 | +0.37(+3.72%) |
Jul 07, 2020 | 9.943 | 10.07 | 9.848 | 9.882 | 357,514,304 | +0.05(+0.49%) |
Jul 06, 2020 | 9.739 | 9.906 | 9.710 | 9.834 | 315,732,160 | +0.22(+2.33%) |
Jul 02, 2020 | 9.636 | 9.735 | 9.575 | 9.609 | 364,156,544 | +0.08(+0.86%) |