Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.23 | 18.75 | 17.59 | 18.21 | 4,357,903 | +0.18(+0.97%) |
Jul 29, 2021 | 18.56 | 18.80 | 17.72 | 18.03 | 2,827,862 | -0.18(-1.02%) |
Jul 28, 2021 | 17.94 | 18.51 | 17.48 | 18.22 | 2,255,106 | +0.49(+2.75%) |
Jul 27, 2021 | 18.45 | 18.51 | 17.16 | 17.73 | 3,081,222 | -1.04(-5.55%) |
Jul 26, 2021 | 18.20 | 19.18 | 18.20 | 18.77 | 2,281,212 | +0.64(+3.54%) |
Jul 23, 2021 | 18.85 | 18.85 | 17.77 | 18.13 | 1,856,007 | -0.41(-2.21%) |
Jul 22, 2021 | 19.13 | 19.15 | 17.98 | 18.54 | 2,742,256 | -0.67(-3.50%) |
Jul 21, 2021 | 18.79 | 19.92 | 18.77 | 19.21 | 3,179,165 | +1.06(+5.85%) |
Jul 20, 2021 | 17.82 | 18.69 | 17.62 | 18.15 | 3,170,259 | +0.52(+2.93%) |
Jul 19, 2021 | 17.28 | 18.26 | 16.85 | 17.64 | 4,793,039 | -0.94(-5.08%) |
Jul 16, 2021 | 20.15 | 20.28 | 18.45 | 18.58 | 4,019,346 | -1.30(-6.56%) |
Jul 15, 2021 | 20.11 | 20.83 | 19.62 | 19.88 | 2,896,771 | -0.66(-3.22%) |
Jul 14, 2021 | 22.20 | 22.49 | 20.30 | 20.55 | 3,119,407 | -1.47(-6.68%) |
Jul 13, 2021 | 22.34 | 22.78 | 21.73 | 22.02 | 2,514,757 | -0.43(-1.91%) |
Jul 12, 2021 | 22.22 | 22.86 | 21.96 | 22.45 | 1,257,861 | -0.55(-2.37%) |
Jul 09, 2021 | 22.35 | 23.42 | 22.04 | 22.99 | 2,053,278 | +0.90(+4.05%) |
Jul 08, 2021 | 21.18 | 22.78 | 20.89 | 22.10 | 2,922,796 | -0.27(-1.22%) |
Jul 07, 2021 | 23.26 | 23.92 | 21.88 | 22.37 | 2,728,186 | -0.97(-4.17%) |
Jul 06, 2021 | 24.48 | 24.55 | 22.76 | 23.34 | 2,426,468 | -1.06(-4.35%) |
Jul 02, 2021 | 24.59 | 24.83 | 24.12 | 24.40 | 2,068,833 | -0.44(-1.76%) |
Jul 01, 2021 | 25.27 | 25.79 | 24.39 | 24.84 | 3,140,510 | +0.86(+3.57%) |
Jun 30, 2021 | 23.68 | 24.17 | 23.49 | 23.98 | 2,436,194 | +0.55(+2.33%) |
Jun 29, 2021 | 24.49 | 25.21 | 23.27 | 23.44 | 2,826,938 | -0.41(-1.72%) |
Jun 28, 2021 | 25.94 | 25.95 | 23.68 | 23.85 | 4,097,852 | -2.10(-8.11%) |
Jun 25, 2021 | 25.85 | 26.16 | 25.17 | 25.95 | 5,488,700 | +0.49(+1.91%) |
Jun 24, 2021 | 23.68 | 25.65 | 23.48 | 25.46 | 4,939,665 | +1.89(+8.01%) |
Jun 23, 2021 | 23.04 | 24.59 | 22.97 | 23.58 | 3,366,167 | +1.16(+5.17%) |
Jun 22, 2021 | 21.91 | 22.44 | 21.16 | 22.42 | 2,273,575 | +0.36(+1.63%) |
Jun 21, 2021 | 20.81 | 22.08 | 20.62 | 22.06 | 2,651,357 | +1.69(+8.32%) |
Jun 18, 2021 | 19.83 | 20.74 | 19.46 | 20.36 | 4,473,580 | -0.16(-0.76%) |
Jun 17, 2021 | 21.73 | 22.18 | 19.70 | 20.52 | 3,806,225 | -1.37(-6.27%) |
Jun 16, 2021 | 21.67 | 22.45 | 21.42 | 21.89 | 2,434,804 | -0.18(-0.79%) |
Jun 15, 2021 | 20.93 | 22.07 | 20.93 | 22.07 | 2,252,912 | +1.25(+5.99%) |
Jun 14, 2021 | 21.37 | 22.00 | 20.68 | 20.82 | 3,546,033 | -0.35(-1.66%) |
Jun 11, 2021 | 21.41 | 21.73 | 20.99 | 21.17 | 2,077,630 | +0.19(+0.93%) |
Jun 10, 2021 | 21.88 | 22.25 | 20.58 | 20.98 | 3,531,342 | -1.11(-5.03%) |
Jun 09, 2021 | 22.21 | 22.84 | 21.63 | 22.09 | 3,654,097 | -0.03(-0.13%) |
Jun 08, 2021 | 22.36 | 23.03 | 21.67 | 22.11 | 3,012,260 | -0.43(-1.90%) |
Jun 07, 2021 | 23.30 | 23.61 | 22.48 | 22.54 | 2,122,151 | -0.59(-2.57%) |
Jun 04, 2021 | 23.34 | 23.73 | 22.43 | 23.14 | 2,007,891 | +0.08(+0.34%) |
Jun 03, 2021 | 22.96 | 23.75 | 22.46 | 23.06 | 3,377,505 | -0.56(-2.39%) |
Jun 02, 2021 | 22.01 | 24.13 | 21.58 | 23.62 | 6,383,773 | +1.72(+7.87%) |
Jun 01, 2021 | 20.31 | 22.25 | 20.03 | 21.90 | 5,720,706 | +2.52(+13.02%) |
May 28, 2021 | 19.48 | 19.59 | 18.87 | 19.38 | 2,351,792 | +0.00(+0.00%) |
May 27, 2021 | 18.60 | 19.56 | 18.55 | 19.38 | 5,392,669 | +0.98(+5.35%) |
May 26, 2021 | 17.31 | 18.49 | 17.12 | 18.39 | 3,341,409 | +1.31(+7.70%) |
May 25, 2021 | 17.60 | 18.35 | 17.04 | 17.08 | 3,049,776 | -0.58(-3.31%) |
May 24, 2021 | 17.28 | 17.74 | 16.66 | 17.66 | 2,900,170 | +0.73(+4.31%) |
May 21, 2021 | 17.42 | 17.84 | 16.91 | 16.93 | 2,871,495 | -0.02(-0.12%) |
May 20, 2021 | 16.59 | 17.04 | 16.11 | 16.95 | 3,142,202 | +0.22(+1.34%) |
May 19, 2021 | 16.89 | 17.43 | 15.90 | 16.73 | 5,420,795 | -1.30(-7.19%) |
May 18, 2021 | 17.88 | 19.82 | 17.82 | 18.02 | 8,404,157 | +0.19(+1.09%) |
May 17, 2021 | 17.04 | 17.87 | 16.67 | 17.83 | 3,238,018 | +0.65(+3.80%) |
May 14, 2021 | 16.28 | 17.32 | 16.26 | 17.18 | 3,412,112 | +1.35(+8.55%) |
May 13, 2021 | 16.09 | 17.03 | 15.52 | 15.82 | 3,739,867 | -0.50(-3.04%) |
May 12, 2021 | 17.04 | 17.80 | 16.17 | 16.32 | 3,426,877 | -0.67(-3.95%) |
May 11, 2021 | 15.49 | 17.15 | 15.39 | 16.99 | 3,185,170 | +0.64(+3.93%) |
May 10, 2021 | 17.54 | 17.99 | 16.34 | 16.35 | 3,838,423 | -0.97(-5.62%) |
May 07, 2021 | 16.27 | 17.34 | 15.84 | 17.32 | 5,526,873 | +0.79(+4.77%) |
May 06, 2021 | 16.69 | 16.90 | 15.82 | 16.53 | 2,765,326 | -0.32(-1.91%) |
May 05, 2021 | 16.61 | 17.27 | 15.93 | 16.86 | 4,260,778 | +0.90(+5.61%) |
May 04, 2021 | 16.07 | 16.23 | 15.40 | 15.96 | 2,563,219 | -0.13(-0.79%) |
May 03, 2021 | 15.98 | 16.28 | 15.70 | 16.09 | 3,709,033 | +0.70(+4.56%) |
Apr 30, 2021 | 16.33 | 16.97 | 15.35 | 15.39 | 6,462,898 | -1.95(-11.24%) |
Apr 29, 2021 | 17.88 | 18.62 | 17.13 | 17.33 | 3,206,216 | -0.34(-1.93%) |
Apr 28, 2021 | 16.93 | 17.96 | 16.85 | 17.67 | 3,645,506 | +0.91(+5.40%) |
Apr 27, 2021 | 16.60 | 17.12 | 16.30 | 16.77 | 2,603,227 | +0.22(+1.35%) |
Apr 26, 2021 | 15.67 | 16.85 | 15.47 | 16.54 | 2,567,426 | +1.00(+6.45%) |
Apr 23, 2021 | 15.36 | 15.79 | 14.97 | 15.54 | 3,392,110 | +0.26(+1.72%) |
Apr 22, 2021 | 15.68 | 15.76 | 15.11 | 15.28 | 3,317,757 | -0.46(-2.91%) |
Apr 21, 2021 | 15.11 | 16.02 | 15.04 | 15.74 | 3,835,328 | -0.04(-0.25%) |
Apr 20, 2021 | 16.32 | 16.36 | 14.93 | 15.78 | 4,500,651 | -0.73(-4.42%) |
Apr 19, 2021 | 15.86 | 16.98 | 15.75 | 16.51 | 3,109,615 | +0.80(+5.08%) |
Apr 16, 2021 | 17.04 | 17.04 | 15.68 | 15.71 | 3,269,670 | -1.25(-7.35%) |
Apr 15, 2021 | 17.52 | 17.63 | 16.65 | 16.95 | 2,319,169 | -0.69(-3.92%) |
Apr 14, 2021 | 16.31 | 18.22 | 16.22 | 17.64 | 4,378,731 | +1.70(+10.68%) |
Apr 13, 2021 | 15.49 | 16.01 | 15.10 | 15.94 | 2,675,296 | +0.47(+3.02%) |
Apr 12, 2021 | 17.04 | 17.24 | 15.38 | 15.47 | 4,028,387 | -1.32(-7.88%) |
Apr 09, 2021 | 16.75 | 17.42 | 16.42 | 16.80 | 2,602,069 | +0.07(+0.41%) |
Apr 08, 2021 | 16.85 | 17.06 | 16.08 | 16.73 | 3,056,001 | -0.67(-3.86%) |
Apr 07, 2021 | 17.23 | 17.56 | 16.92 | 17.40 | 2,181,317 | +0.17(+0.96%) |
Apr 06, 2021 | 17.06 | 18.62 | 17.05 | 17.24 | 3,150,701 | +0.44(+2.61%) |
Apr 05, 2021 | 17.91 | 17.95 | 16.78 | 16.80 | 3,639,621 | -1.63(-8.82%) |
Apr 01, 2021 | 16.37 | 18.58 | 16.24 | 18.42 | 6,167,674 | +2.49(+15.64%) |
Mar 31, 2021 | 15.78 | 16.52 | 15.70 | 15.93 | 4,623,844 | +0.17(+1.05%) |
Mar 30, 2021 | 15.95 | 16.18 | 15.16 | 15.77 | 4,223,003 | -0.56(-3.46%) |
Mar 29, 2021 | 17.35 | 17.67 | 16.30 | 16.33 | 3,365,987 | -1.28(-7.29%) |
Mar 26, 2021 | 16.63 | 17.67 | 16.29 | 17.61 | 4,870,904 | +1.69(+10.64%) |
Mar 25, 2021 | 15.17 | 16.05 | 14.41 | 15.92 | 5,204,276 | -0.01(-0.06%) |
Mar 24, 2021 | 16.03 | 16.47 | 15.44 | 15.93 | 4,395,533 | +0.69(+4.53%) |
Mar 23, 2021 | 15.51 | 16.22 | 14.98 | 15.24 | 4,945,431 | -1.26(-7.61%) |
Mar 22, 2021 | 16.54 | 17.05 | 16.06 | 16.50 | 3,894,601 | -1.37(-7.68%) |
Mar 19, 2021 | 15.79 | 18.49 | 15.36 | 17.87 | 13,517,547 | +2.28(+14.61%) |
Mar 18, 2021 | 18.00 | 18.08 | 15.29 | 15.59 | 5,001,053 | -2.60(-14.29%) |
Mar 17, 2021 | 17.96 | 18.62 | 16.88 | 18.19 | 3,441,616 | +0.19(+1.08%) |
Mar 16, 2021 | 18.19 | 18.73 | 17.63 | 17.99 | 2,856,287 | -0.97(-5.13%) |
Mar 15, 2021 | 18.36 | 18.98 | 17.91 | 18.97 | 3,478,024 | +0.59(+3.23%) |
Mar 12, 2021 | 17.21 | 18.63 | 16.97 | 18.37 | 4,277,082 | +1.07(+6.19%) |
Mar 11, 2021 | 16.78 | 17.47 | 16.61 | 17.30 | 2,644,103 | +0.71(+4.28%) |
Mar 10, 2021 | 15.65 | 16.62 | 15.40 | 16.59 | 3,367,695 | +1.06(+6.83%) |
Mar 09, 2021 | 15.59 | 15.98 | 14.52 | 15.53 | 3,627,022 | -0.49(-3.04%) |
Mar 08, 2021 | 17.82 | 18.05 | 15.62 | 16.02 | 4,743,118 | -1.40(-8.04%) |
Mar 05, 2021 | 17.59 | 18.77 | 16.62 | 17.42 | 6,875,144 | +0.76(+4.56%) |
Mar 04, 2021 | 15.28 | 17.32 | 15.22 | 16.66 | 8,662,023 | +1.47(+9.67%) |
Mar 03, 2021 | 13.72 | 15.55 | 13.72 | 15.19 | 6,141,212 | +1.74(+12.95%) |
Mar 02, 2021 | 13.73 | 14.28 | 13.40 | 13.45 | 4,413,580 | -0.43(-3.09%) |
Mar 01, 2021 | 14.06 | 14.42 | 13.50 | 13.88 | 4,065,749 | +0.39(+2.89%) |
Feb 26, 2021 | 13.45 | 13.83 | 12.46 | 13.49 | 5,121,626 | +0.04(+0.29%) |
Feb 25, 2021 | 14.27 | 14.53 | 13.28 | 13.45 | 4,884,740 | -0.76(-5.34%) |
Feb 24, 2021 | 12.55 | 14.53 | 12.45 | 14.21 | 6,963,606 | +2.00(+16.43%) |
Feb 23, 2021 | 12.96 | 13.09 | 11.25 | 12.20 | 6,457,042 | -0.84(-6.42%) |
Feb 22, 2021 | 11.43 | 13.94 | 11.29 | 13.04 | 8,942,547 | +2.02(+18.37%) |
Feb 19, 2021 | 11.35 | 11.49 | 10.87 | 11.02 | 3,680,279 | +0.21(+1.98%) |
Feb 18, 2021 | 12.48 | 13.10 | 10.65 | 10.80 | 7,033,900 | -2.88(-21.05%) |
Feb 17, 2021 | 13.66 | 13.99 | 13.01 | 13.68 | 3,913,202 | +0.12(+0.86%) |
Feb 16, 2021 | 13.10 | 13.68 | 12.81 | 13.57 | 4,497,124 | +1.22(+9.85%) |
Feb 12, 2021 | 11.43 | 12.48 | 11.29 | 12.35 | 3,895,654 | +0.82(+7.09%) |
Feb 11, 2021 | 11.69 | 12.11 | 11.25 | 11.53 | 3,056,378 | -0.20(-1.74%) |
Feb 10, 2021 | 11.43 | 11.92 | 11.25 | 11.74 | 3,612,973 | +0.47(+4.14%) |
Feb 09, 2021 | 11.35 | 11.78 | 10.76 | 11.27 | 4,403,628 | -0.36(-3.10%) |
Feb 08, 2021 | 11.19 | 11.75 | 11.19 | 11.63 | 3,770,341 | +0.64(+5.85%) |
Feb 05, 2021 | 10.63 | 11.17 | 10.44 | 10.99 | 4,329,281 | +0.68(+6.61%) |
Feb 04, 2021 | 10.12 | 10.65 | 9.751 | 10.31 | 4,617,100 | +0.33(+3.32%) |
Feb 03, 2021 | 9.323 | 10.06 | 9.274 | 9.975 | 6,360,880 | +1.12(+12.64%) |
Feb 02, 2021 | 8.992 | 9.284 | 8.807 | 8.856 | 3,633,277 | +0.30(+3.53%) |
Feb 01, 2021 | 8.292 | 8.691 | 8.058 | 8.554 | 2,815,744 | +0.39(+4.77%) |
Jan 29, 2021 | 8.087 | 8.700 | 7.961 | 8.165 | 3,942,408 | -0.07(-0.83%) |
Jan 28, 2021 | 8.155 | 8.418 | 7.785 | 8.233 | 3,824,427 | +0.18(+2.17%) |
Jan 27, 2021 | 7.863 | 8.720 | 7.854 | 8.058 | 4,770,853 | -0.18(-2.13%) |
Jan 26, 2021 | 8.788 | 9.051 | 8.184 | 8.233 | 3,940,246 | -0.49(-5.58%) |
Jan 25, 2021 | 8.584 | 9.148 | 8.330 | 8.720 | 4,921,525 | +0.04(+0.45%) |
Jan 22, 2021 | 7.815 | 8.778 | 7.552 | 8.681 | 4,416,212 | +0.64(+7.99%) |
Jan 21, 2021 | 8.399 | 8.584 | 7.844 | 8.039 | 4,402,511 | -0.39(-4.62%) |
Jan 20, 2021 | 8.749 | 8.759 | 8.097 | 8.428 | 3,754,309 | -0.11(-1.25%) |
Jan 19, 2021 | 8.389 | 8.788 | 8.262 | 8.535 | 4,649,837 | +0.31(+3.79%) |
Jan 15, 2021 | 8.350 | 8.564 | 8.000 | 8.223 | 5,618,448 | -0.42(-4.84%) |
Jan 14, 2021 | 9.138 | 9.372 | 8.603 | 8.642 | 6,108,364 | -0.50(-5.43%) |
Jan 13, 2021 | 10.12 | 10.12 | 8.983 | 9.138 | 7,283,337 | -0.95(-9.45%) |
Jan 12, 2021 | 9.313 | 10.11 | 9.158 | 10.09 | 6,424,084 | +1.10(+12.23%) |
Jan 11, 2021 | 7.970 | 9.284 | 7.902 | 8.992 | 8,063,178 | +0.80(+9.74%) |
Jan 08, 2021 | 8.535 | 8.554 | 8.107 | 8.194 | 5,137,553 | -0.09(-1.06%) |
Jan 07, 2021 | 7.893 | 8.584 | 7.863 | 8.282 | 7,078,192 | +0.60(+7.86%) |
Jan 06, 2021 | 7.406 | 7.893 | 7.124 | 7.678 | 8,511,067 | +0.24(+3.27%) |
Jan 05, 2021 | 6.345 | 7.532 | 6.297 | 7.435 | 13,972,122 | +1.25(+20.13%) |
Jan 04, 2021 | 6.005 | 6.219 | 5.732 | 6.189 | 7,879,534 | +0.23(+3.92%) |
Dec 31, 2020 | 5.956 | 5.956 | 5.956 | 4,461,426 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.654 | 6.014 | 5.557 | 5.956 | 4,461,426 | +0.31(+5.52%) |
Dec 29, 2020 | 5.761 | 5.820 | 5.489 | 5.644 | 3,094,092 | -0.05(-0.85%) |
Dec 28, 2020 | 5.888 | 6.043 | 5.586 | 5.693 | 3,962,961 | -0.17(-2.82%) |
Dec 24, 2020 | 5.868 | 5.907 | 5.615 | 5.859 | 2,715,716 | +0.02(+0.33%) |
Dec 23, 2020 | 5.372 | 5.946 | 5.353 | 5.839 | 5,659,160 | +0.58(+11.11%) |
Dec 22, 2020 | 5.411 | 5.537 | 5.207 | 5.255 | 3,628,280 | -0.17(-3.05%) |
Dec 21, 2020 | 4.983 | 5.440 | 4.924 | 5.421 | 7,384,755 | -0.20(-3.63%) |
Dec 18, 2020 | 5.752 | 6.005 | 5.606 | 5.625 | 11,074,029 | -0.18(-3.18%) |
Dec 17, 2020 | 5.713 | 5.849 | 5.557 | 5.810 | 4,548,117 | +0.14(+2.40%) |
Dec 16, 2020 | 5.761 | 5.888 | 5.567 | 5.674 | 5,739,877 | -0.05(-0.85%) |
Dec 15, 2020 | 5.936 | 5.975 | 5.547 | 5.722 | 6,995,549 | -0.10(-1.67%) |
Dec 14, 2020 | 6.803 | 6.900 | 5.703 | 5.820 | 14,189,671 | -0.67(-10.34%) |
Dec 11, 2020 | 6.472 | 6.569 | 6.063 | 6.491 | 10,739,972 | +0.20(+3.25%) |
Dec 10, 2020 | 5.518 | 6.345 | 5.421 | 6.287 | 13,050,261 | +0.87(+15.98%) |
Dec 09, 2020 | 5.353 | 5.907 | 5.197 | 5.421 | 14,660,528 | +0.25(+4.90%) |
Dec 08, 2020 | 4.652 | 5.177 | 4.652 | 5.168 | 9,961,645 | +0.50(+10.62%) |
Dec 07, 2020 | 4.652 | 4.895 | 4.525 | 4.671 | 6,724,956 | -0.07(-1.44%) |
Dec 04, 2020 | 4.360 | 4.854 | 4.360 | 4.739 | 10,901,504 | +0.49(+11.44%) |
Dec 03, 2020 | 4.224 | 4.370 | 4.039 | 4.253 | 7,611,807 | +0.16(+3.80%) |
Dec 02, 2020 | 3.873 | 4.428 | 3.834 | 4.097 | 11,836,221 | +0.09(+2.18%) |
Dec 01, 2020 | 4.233 | 4.331 | 3.805 | 4.010 | 8,909,634 | -0.11(-2.60%) |
Nov 30, 2020 | 4.311 | 4.418 | 4.107 | 4.117 | 7,038,882 | -0.30(-6.83%) |
Nov 27, 2020 | 4.516 | 4.564 | 4.360 | 4.418 | 3,679,457 | -0.14(-2.99%) |
Nov 25, 2020 | 4.477 | 4.652 | 4.078 | 4.555 | 10,147,999 | +0.08(+1.74%) |
Nov 24, 2020 | 4.418 | 4.584 | 4.136 | 4.477 | 11,351,963 | +0.48(+11.92%) |
Nov 23, 2020 | 3.718 | 4.058 | 3.669 | 4.000 | 12,946,332 | +0.48(+13.54%) |
Nov 20, 2020 | 3.387 | 3.620 | 3.319 | 3.523 | 9,675,839 | +0.18(+5.54%) |
Nov 19, 2020 | 2.978 | 3.367 | 2.958 | 3.338 | 10,241,544 | +0.29(+9.58%) |
Nov 18, 2020 | 3.299 | 3.737 | 3.017 | 3.046 | 20,088,174 | -0.05(-1.57%) |
Nov 17, 2020 | 2.482 | 3.163 | 2.423 | 3.095 | 13,517,540 | +0.55(+21.84%) |
Nov 16, 2020 | 2.667 | 2.667 | 2.491 | 2.540 | 5,886,045 | +0.24(+10.59%) |
Nov 13, 2020 | 2.092 | 2.297 | 2.075 | 2.297 | 5,921,370 | +0.18(+8.26%) |
Nov 12, 2020 | 2.209 | 2.287 | 2.102 | 2.122 | 3,875,590 | -0.14(-6.03%) |
Nov 11, 2020 | 2.219 | 2.345 | 2.199 | 2.258 | 4,552,435 | +0.05(+2.20%) |
Nov 10, 2020 | 2.238 | 2.238 | 2.034 | 2.209 | 6,991,978 | +0.00(+0.00%) |
Nov 09, 2020 | 2.083 | 2.326 | 2.034 | 2.209 | 11,419,112 | +0.46(+26.11%) |
Nov 06, 2020 | 1.781 | 1.869 | 1.723 | 1.752 | 2,603,199 | -0.06(-3.23%) |
Nov 05, 2020 | 1.771 | 1.917 | 1.761 | 1.810 | 4,349,916 | +0.05(+2.76%) |
Nov 04, 2020 | 1.752 | 1.830 | 1.664 | 1.761 | 4,306,071 | -0.03(-1.63%) |
Nov 03, 2020 | 1.791 | 1.888 | 1.664 | 1.791 | 7,307,363 | +0.06(+3.37%) |
Nov 02, 2020 | 1.528 | 1.781 | 1.470 | 1.732 | 6,241,617 | +0.17(+10.56%) |
Oct 30, 2020 | 1.528 | 1.586 | 1.440 | 1.567 | 8,328,410 | +0.14(+9.52%) |
Oct 29, 2020 | 1.324 | 1.508 | 1.304 | 1.431 | 5,165,287 | +0.07(+5.00%) |
Oct 28, 2020 | 1.411 | 1.440 | 1.324 | 1.362 | 3,994,976 | -0.12(-7.89%) |
Oct 27, 2020 | 1.470 | 1.489 | 1.431 | 1.479 | 2,946,152 | +0.00(+0.00%) |
Oct 26, 2020 | 1.528 | 1.557 | 1.450 | 1.479 | 4,188,666 | -0.09(-5.59%) |
Oct 23, 2020 | 1.538 | 1.625 | 1.528 | 1.567 | 3,638,150 | +0.02(+1.26%) |
Oct 22, 2020 | 1.450 | 1.567 | 1.431 | 1.547 | 5,095,879 | +0.12(+8.16%) |
Oct 21, 2020 | 1.469 | 1.489 | 1.421 | 1.431 | 3,461,626 | -0.04(-2.63%) |
Oct 20, 2020 | 1.440 | 1.498 | 1.426 | 1.469 | 3,898,524 | +0.03(+2.01%) |
Oct 19, 2020 | 1.479 | 1.513 | 1.421 | 1.440 | 3,833,084 | -0.03(-1.97%) |
Oct 16, 2020 | 1.508 | 1.547 | 1.441 | 1.469 | 4,651,921 | -0.04(-2.56%) |
Oct 15, 2020 | 1.547 | 1.576 | 1.498 | 1.508 | 4,308,256 | -0.09(-5.45%) |
Oct 14, 2020 | 1.605 | 1.711 | 1.595 | 1.595 | 4,192,792 | +0.01(+0.61%) |
Oct 13, 2020 | 1.663 | 1.701 | 1.576 | 1.585 | 3,452,224 | -0.07(-4.09%) |
Oct 12, 2020 | 1.663 | 1.692 | 1.585 | 1.653 | 3,799,095 | +0.00(+0.00%) |
Oct 09, 2020 | 1.788 | 1.845 | 1.634 | 1.653 | 6,487,301 | -0.14(-7.57%) |
Oct 08, 2020 | 1.508 | 1.808 | 1.489 | 1.788 | 9,775,343 | +0.31(+20.91%) |
Oct 07, 2020 | 1.460 | 1.508 | 1.411 | 1.479 | 3,911,679 | +0.04(+2.68%) |
Oct 06, 2020 | 1.518 | 1.585 | 1.431 | 1.440 | 5,752,879 | -0.07(-4.49%) |
Oct 05, 2020 | 1.547 | 1.576 | 1.460 | 1.508 | 3,887,158 | +0.03(+1.96%) |
Oct 02, 2020 | 1.373 | 1.518 | 1.358 | 1.479 | 3,708,108 | +0.02(+1.33%) |
Oct 01, 2020 | 1.498 | 1.527 | 1.431 | 1.460 | 5,278,377 | -0.08(-5.03%) |
Sep 30, 2020 | 1.566 | 1.595 | 1.508 | 1.537 | 6,162,108 | -0.03(-1.85%) |
Sep 29, 2020 | 1.643 | 1.672 | 1.508 | 1.566 | 6,051,278 | -0.11(-6.36%) |
Sep 28, 2020 | 1.701 | 1.750 | 1.634 | 1.672 | 5,876,284 | +0.01(+0.58%) |
Sep 25, 2020 | 1.808 | 1.875 | 1.624 | 1.663 | 8,914,026 | -0.17(-9.47%) |
Sep 24, 2020 | 1.827 | 1.953 | 1.759 | 1.837 | 4,710,403 | +0.02(+1.06%) |
Sep 23, 2020 | 1.962 | 2.040 | 1.808 | 1.817 | 4,710,482 | -0.14(-6.93%) |
Sep 22, 2020 | 1.953 | 2.040 | 1.924 | 1.953 | 3,630,614 | +0.03(+1.51%) |
Sep 21, 2020 | 1.991 | 2.020 | 1.904 | 1.924 | 5,975,357 | -0.14(-7.01%) |
Sep 18, 2020 | 2.059 | 2.127 | 1.982 | 2.069 | 15,693,690 | +0.02(+0.94%) |
Sep 17, 2020 | 1.991 | 2.088 | 1.885 | 2.049 | 6,452,000 | +0.01(+0.47%) |
Sep 16, 2020 | 1.904 | 2.098 | 1.808 | 2.040 | 8,546,778 | +0.20(+11.05%) |
Sep 15, 2020 | 1.846 | 1.972 | 1.779 | 1.837 | 6,653,417 | +0.06(+3.26%) |
Sep 14, 2020 | 1.663 | 1.817 | 1.460 | 1.779 | 10,920,972 | +0.13(+7.60%) |
Sep 11, 2020 | 1.769 | 1.769 | 1.614 | 1.653 | 5,523,212 | -0.11(-6.04%) |
Sep 10, 2020 | 2.040 | 2.049 | 1.750 | 1.759 | 8,111,525 | -0.27(-13.33%) |
Sep 09, 2020 | 2.185 | 2.185 | 1.962 | 2.030 | 6,076,039 | -0.15(-6.67%) |
Sep 08, 2020 | 2.204 | 2.272 | 2.059 | 2.175 | 4,796,316 | -0.13(-5.46%) |
Sep 04, 2020 | 2.136 | 2.310 | 2.088 | 2.301 | 7,131,614 | +0.16(+7.69%) |
Sep 03, 2020 | 2.069 | 2.146 | 2.011 | 2.136 | 4,906,798 | +0.12(+5.74%) |
Sep 02, 2020 | 2.223 | 2.252 | 1.982 | 2.020 | 8,125,364 | -0.20(-9.13%) |
Sep 01, 2020 | 2.349 | 2.368 | 2.185 | 2.223 | 4,761,116 | -0.13(-5.35%) |
Aug 31, 2020 | 2.533 | 2.533 | 2.339 | 2.349 | 5,565,337 | -0.17(-6.90%) |
Aug 28, 2020 | 2.523 | 2.552 | 2.378 | 2.523 | 3,918,430 | +0.05(+1.95%) |
Aug 27, 2020 | 2.417 | 2.494 | 2.330 | 2.475 | 3,857,101 | +0.07(+2.81%) |
Aug 26, 2020 | 2.465 | 2.581 | 2.368 | 2.407 | 3,213,833 | -0.12(-4.60%) |
Aug 25, 2020 | 2.504 | 2.600 | 2.417 | 2.523 | 4,035,942 | +0.07(+2.76%) |
Aug 24, 2020 | 2.407 | 2.513 | 2.310 | 2.455 | 3,917,489 | +0.12(+4.96%) |
Aug 21, 2020 | 2.494 | 2.523 | 2.301 | 2.339 | 4,931,247 | -0.18(-7.28%) |
Aug 20, 2020 | 2.658 | 2.716 | 2.504 | 2.523 | 4,846,515 | -0.17(-6.45%) |
Aug 19, 2020 | 2.716 | 2.823 | 2.668 | 2.697 | 3,314,024 | -0.09(-3.12%) |
Aug 18, 2020 | 2.813 | 2.900 | 2.736 | 2.784 | 3,946,310 | -0.14(-4.95%) |
Aug 17, 2020 | 2.977 | 2.977 | 2.765 | 2.929 | 3,582,496 | -0.05(-1.62%) |
Aug 14, 2020 | 2.900 | 2.997 | 2.866 | 2.977 | 2,332,788 | +0.07(+2.33%) |
Aug 13, 2020 | 2.997 | 3.093 | 2.890 | 2.909 | 3,430,528 | -0.14(-4.44%) |
Aug 12, 2020 | 3.141 | 3.180 | 2.967 | 3.045 | 3,717,756 | +0.05(+1.61%) |
Aug 11, 2020 | 3.228 | 3.373 | 2.958 | 2.997 | 5,495,752 | -0.05(-1.59%) |
Aug 10, 2020 | 2.938 | 3.190 | 2.909 | 3.045 | 5,715,844 | +0.17(+6.06%) |
Aug 07, 2020 | 2.803 | 2.909 | 2.745 | 2.871 | 2,432,518 | +0.06(+2.06%) |
Aug 06, 2020 | 2.909 | 2.929 | 2.803 | 2.813 | 3,113,703 | -0.12(-3.96%) |
Aug 05, 2020 | 2.900 | 2.967 | 2.813 | 2.929 | 4,348,645 | +0.16(+5.94%) |
Aug 04, 2020 | 2.668 | 2.803 | 2.600 | 2.765 | 5,257,065 | +0.10(+3.62%) |