Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.42 | 20.33 | 19.20 | 20.05 | 12,035,083 | +0.15(+0.75%) |
Sep 29, 2021 | 19.95 | 20.22 | 19.45 | 19.90 | 11,653,959 | -0.39(-1.94%) |
Sep 28, 2021 | 22.06 | 22.25 | 20.22 | 20.29 | 20,009,156 | -1.48(-6.79%) |
Sep 27, 2021 | 21.24 | 21.84 | 21.20 | 21.77 | 18,270,776 | +1.27(+6.21%) |
Sep 24, 2021 | 19.99 | 20.74 | 19.79 | 20.50 | 9,696,949 | +0.35(+1.72%) |
Sep 23, 2021 | 18.87 | 20.28 | 18.65 | 20.15 | 15,004,144 | +1.33(+7.06%) |
Sep 22, 2021 | 17.92 | 19.18 | 17.92 | 18.82 | 17,505,494 | +1.26(+7.19%) |
Sep 21, 2021 | 18.03 | 18.10 | 17.35 | 17.56 | 6,571,570 | -0.13(-0.74%) |
Sep 20, 2021 | 18.13 | 18.15 | 17.33 | 17.69 | 7,325,655 | -1.15(-6.11%) |
Sep 17, 2021 | 19.04 | 19.39 | 18.70 | 18.84 | 7,394,856 | -0.33(-1.71%) |
Sep 16, 2021 | 19.30 | 19.36 | 18.92 | 19.17 | 5,857,192 | -0.12(-0.63%) |
Sep 15, 2021 | 18.55 | 19.30 | 18.55 | 19.29 | 8,488,413 | +1.19(+6.56%) |
Sep 14, 2021 | 19.18 | 19.21 | 17.98 | 18.10 | 6,836,562 | -0.75(-3.97%) |
Sep 13, 2021 | 17.82 | 18.86 | 17.82 | 18.85 | 8,238,871 | +1.37(+7.81%) |
Sep 10, 2021 | 17.97 | 18.07 | 17.47 | 17.48 | 5,320,265 | -0.22(-1.27%) |
Sep 09, 2021 | 17.61 | 18.07 | 17.44 | 17.71 | 6,389,992 | -0.10(-0.58%) |
Sep 08, 2021 | 18.49 | 18.65 | 17.79 | 17.81 | 5,113,712 | -0.46(-2.51%) |
Sep 07, 2021 | 18.16 | 18.55 | 18.02 | 18.27 | 8,731,660 | -0.13(-0.71%) |
Sep 03, 2021 | 18.54 | 18.75 | 18.23 | 18.40 | 7,231,574 | -0.17(-0.91%) |
Sep 02, 2021 | 18.02 | 18.76 | 17.98 | 18.57 | 8,010,807 | +0.75(+4.20%) |
Sep 01, 2021 | 18.09 | 18.26 | 17.51 | 17.82 | 7,873,209 | -0.40(-2.21%) |
Aug 31, 2021 | 17.30 | 18.35 | 17.26 | 18.22 | 9,967,607 | +0.77(+4.39%) |
Aug 30, 2021 | 17.83 | 17.83 | 17.27 | 17.46 | 6,608,744 | -0.07(-0.43%) |
Aug 27, 2021 | 16.75 | 17.61 | 16.75 | 17.53 | 7,129,160 | +0.97(+5.88%) |
Aug 26, 2021 | 16.86 | 16.99 | 16.41 | 16.56 | 6,117,027 | -0.40(-2.37%) |
Aug 25, 2021 | 16.77 | 17.08 | 16.49 | 16.96 | 7,829,666 | +0.22(+1.28%) |
Aug 24, 2021 | 16.49 | 16.94 | 16.32 | 16.74 | 9,171,982 | +0.58(+3.59%) |
Aug 23, 2021 | 15.58 | 16.25 | 15.58 | 16.16 | 11,931,770 | +1.13(+7.53%) |
Aug 20, 2021 | 14.80 | 15.11 | 14.70 | 15.03 | 9,556,980 | +0.07(+0.44%) |
Aug 19, 2021 | 15.12 | 15.45 | 14.54 | 14.97 | 12,127,474 | -0.56(-3.61%) |
Aug 18, 2021 | 15.87 | 16.16 | 15.51 | 15.53 | 7,599,592 | -0.25(-1.60%) |
Aug 17, 2021 | 15.79 | 16.17 | 15.71 | 15.78 | 7,618,066 | -0.24(-1.52%) |
Aug 16, 2021 | 16.36 | 16.40 | 15.94 | 16.02 | 7,781,266 | -0.70(-4.19%) |
Aug 13, 2021 | 17.76 | 17.76 | 16.71 | 16.73 | 13,088,670 | -0.97(-5.50%) |
Aug 12, 2021 | 17.91 | 18.04 | 17.33 | 17.70 | 9,024,078 | -0.29(-1.61%) |
Aug 11, 2021 | 17.70 | 18.01 | 17.40 | 17.99 | 6,105,936 | +0.16(+0.89%) |
Aug 10, 2021 | 16.86 | 17.90 | 16.85 | 17.83 | 7,246,298 | +1.08(+6.42%) |
Aug 09, 2021 | 16.78 | 17.02 | 16.42 | 16.75 | 12,720,186 | -0.39(-2.29%) |
Aug 06, 2021 | 17.31 | 17.49 | 16.93 | 17.15 | 6,464,961 | +0.25(+1.50%) |
Aug 05, 2021 | 16.22 | 17.18 | 16.22 | 16.89 | 10,059,530 | +0.28(+1.69%) |
Aug 04, 2021 | 17.03 | 17.20 | 16.49 | 16.61 | 14,755,963 | -0.95(-5.43%) |
Aug 03, 2021 | 16.68 | 17.60 | 16.68 | 17.57 | 10,504,393 | +0.47(+2.74%) |
Aug 02, 2021 | 17.60 | 18.08 | 17.09 | 17.10 | 7,467,279 | -0.43(-2.46%) |
Jul 30, 2021 | 17.74 | 17.74 | 17.19 | 17.53 | 6,417,576 | -0.32(-1.78%) |
Jul 29, 2021 | 18.22 | 18.27 | 17.81 | 17.85 | 6,736,086 | +0.04(+0.21%) |
Jul 28, 2021 | 17.54 | 18.03 | 17.27 | 17.81 | 5,277,384 | +0.45(+2.59%) |
Jul 27, 2021 | 17.45 | 17.59 | 17.16 | 17.36 | 8,753,090 | -0.26(-1.49%) |
Jul 26, 2021 | 17.05 | 17.76 | 17.04 | 17.62 | 9,306,749 | +0.59(+3.46%) |
Jul 23, 2021 | 17.14 | 17.26 | 16.59 | 17.03 | 6,689,150 | -0.04(-0.22%) |
Jul 22, 2021 | 17.18 | 17.25 | 16.67 | 17.07 | 9,791,961 | -0.16(-0.92%) |
Jul 21, 2021 | 16.54 | 17.38 | 16.54 | 17.23 | 9,233,447 | +0.83(+5.05%) |
Jul 20, 2021 | 15.83 | 16.50 | 15.72 | 16.40 | 9,817,311 | +0.33(+2.03%) |
Jul 19, 2021 | 15.89 | 16.44 | 15.81 | 16.08 | 11,602,700 | -0.72(-4.28%) |
Jul 16, 2021 | 17.47 | 17.51 | 16.69 | 16.80 | 9,180,792 | -0.46(-2.65%) |
Jul 15, 2021 | 17.38 | 17.79 | 17.09 | 17.25 | 9,845,688 | -0.53(-2.99%) |
Jul 14, 2021 | 19.09 | 19.23 | 17.55 | 17.79 | 10,192,895 | -1.06(-5.60%) |
Jul 13, 2021 | 19.04 | 19.15 | 18.69 | 18.84 | 4,109,190 | -0.22(-1.18%) |
Jul 12, 2021 | 18.79 | 19.25 | 18.55 | 19.07 | 4,151,745 | -0.15(-0.78%) |
Jul 09, 2021 | 19.07 | 19.35 | 18.71 | 19.22 | 4,554,808 | +0.50(+2.70%) |
Jul 08, 2021 | 18.56 | 18.98 | 18.25 | 18.71 | 6,529,443 | -0.02(-0.10%) |
Jul 07, 2021 | 19.32 | 19.56 | 18.25 | 18.73 | 6,301,313 | -0.46(-2.39%) |
Jul 06, 2021 | 20.26 | 20.26 | 19.16 | 19.19 | 6,144,942 | -0.87(-4.33%) |
Jul 02, 2021 | 20.30 | 20.31 | 20.02 | 20.06 | 4,374,042 | -0.42(-2.05%) |
Jul 01, 2021 | 20.93 | 21.12 | 20.27 | 20.48 | 8,537,941 | +0.27(+1.34%) |
Jun 30, 2021 | 19.84 | 20.35 | 19.82 | 20.21 | 5,317,423 | +0.56(+2.85%) |
Jun 29, 2021 | 19.88 | 20.17 | 19.58 | 19.64 | 4,913,862 | +0.00(+0.00%) |
Jun 28, 2021 | 20.60 | 20.63 | 19.54 | 19.64 | 7,361,636 | -1.09(-5.27%) |
Jun 25, 2021 | 20.74 | 20.96 | 20.37 | 20.74 | 8,811,421 | -0.06(-0.27%) |
Jun 24, 2021 | 20.51 | 20.83 | 20.12 | 20.79 | 6,655,805 | +0.34(+1.64%) |
Jun 23, 2021 | 20.91 | 21.20 | 20.43 | 20.46 | 6,349,204 | -0.05(-0.23%) |
Jun 22, 2021 | 20.60 | 20.69 | 20.30 | 20.50 | 5,791,417 | -0.20(-0.95%) |
Jun 21, 2021 | 19.84 | 20.75 | 19.59 | 20.70 | 7,909,854 | +1.41(+7.31%) |
Jun 18, 2021 | 19.40 | 19.97 | 19.13 | 19.29 | 8,734,139 | -0.45(-2.27%) |
Jun 17, 2021 | 20.94 | 21.20 | 19.26 | 19.74 | 11,256,741 | -1.35(-6.38%) |
Jun 16, 2021 | 21.27 | 21.42 | 20.83 | 21.08 | 7,713,290 | -0.27(-1.27%) |
Jun 15, 2021 | 21.09 | 21.54 | 20.99 | 21.35 | 7,050,411 | +0.41(+1.96%) |
Jun 14, 2021 | 21.34 | 21.67 | 20.79 | 20.94 | 6,422,288 | -0.20(-0.93%) |
Jun 11, 2021 | 21.29 | 21.57 | 21.04 | 21.14 | 6,218,677 | -0.05(-0.22%) |
Jun 10, 2021 | 21.75 | 22.00 | 20.92 | 21.19 | 7,501,069 | -0.15(-0.70%) |
Jun 09, 2021 | 21.73 | 22.03 | 21.29 | 21.34 | 6,159,614 | -0.28(-1.30%) |
Jun 08, 2021 | 21.91 | 21.91 | 21.23 | 21.62 | 9,304,117 | -0.26(-1.20%) |
Jun 07, 2021 | 22.20 | 22.70 | 21.77 | 21.88 | 8,263,371 | +0.00(+0.00%) |
Jun 04, 2021 | 22.08 | 22.28 | 21.61 | 21.88 | 7,183,788 | +0.15(+0.69%) |
Jun 03, 2021 | 21.77 | 21.97 | 21.45 | 21.73 | 6,442,500 | -0.24(-1.11%) |
Jun 02, 2021 | 21.68 | 22.29 | 21.25 | 21.97 | 10,111,836 | +0.43(+1.99%) |
Jun 01, 2021 | 20.49 | 21.54 | 20.30 | 21.54 | 12,818,089 | +2.11(+10.87%) |
May 28, 2021 | 19.62 | 19.66 | 19.26 | 19.43 | 4,956,492 | -0.03(-0.14%) |
May 27, 2021 | 19.16 | 19.58 | 19.14 | 19.46 | 6,564,994 | +0.33(+1.71%) |
May 26, 2021 | 18.67 | 19.16 | 18.51 | 19.13 | 5,996,220 | +0.50(+2.71%) |
May 25, 2021 | 19.40 | 19.57 | 18.56 | 18.63 | 8,057,613 | -0.88(-4.50%) |
May 24, 2021 | 19.78 | 19.86 | 19.28 | 19.50 | 6,962,005 | -0.01(-0.05%) |
May 21, 2021 | 19.68 | 19.78 | 19.37 | 19.51 | 7,100,540 | +0.24(+1.26%) |
May 20, 2021 | 19.42 | 19.45 | 18.92 | 19.27 | 4,493,026 | -0.18(-0.91%) |
May 19, 2021 | 19.42 | 19.80 | 19.04 | 19.45 | 7,165,025 | -0.79(-3.92%) |
May 18, 2021 | 20.78 | 20.93 | 20.13 | 20.24 | 7,153,977 | -0.46(-2.21%) |
May 17, 2021 | 19.95 | 20.73 | 19.85 | 20.70 | 9,146,694 | +0.56(+2.78%) |
May 14, 2021 | 19.38 | 20.29 | 19.38 | 20.14 | 5,949,171 | +1.08(+5.69%) |
May 13, 2021 | 19.29 | 19.82 | 18.64 | 19.06 | 7,421,519 | -0.68(-3.45%) |
May 12, 2021 | 19.99 | 20.77 | 19.66 | 19.74 | 7,751,112 | +0.08(+0.43%) |
May 11, 2021 | 19.74 | 20.12 | 19.31 | 19.65 | 7,587,763 | -0.79(-3.88%) |
May 10, 2021 | 20.55 | 21.00 | 20.38 | 20.45 | 7,699,153 | +0.28(+1.39%) |
May 07, 2021 | 19.46 | 20.22 | 19.19 | 20.17 | 8,774,709 | +0.15(+0.75%) |
May 06, 2021 | 19.62 | 20.09 | 19.00 | 20.02 | 9,644,622 | +0.43(+2.19%) |
May 05, 2021 | 19.09 | 20.07 | 18.95 | 19.59 | 8,084,679 | +0.74(+3.91%) |
May 04, 2021 | 19.27 | 19.49 | 18.55 | 18.85 | 9,734,998 | -0.26(-1.37%) |
May 03, 2021 | 18.95 | 19.20 | 18.68 | 19.11 | 6,285,622 | +0.43(+2.30%) |
Apr 30, 2021 | 18.99 | 19.36 | 18.44 | 18.68 | 9,462,706 | -0.64(-3.29%) |
Apr 29, 2021 | 19.50 | 19.85 | 18.98 | 19.32 | 6,879,517 | +0.18(+0.93%) |
Apr 28, 2021 | 18.00 | 19.30 | 17.94 | 19.14 | 9,274,563 | +1.36(+7.67%) |
Apr 27, 2021 | 17.56 | 17.89 | 17.39 | 17.78 | 7,322,932 | +0.35(+2.04%) |
Apr 26, 2021 | 16.94 | 17.61 | 16.88 | 17.42 | 8,624,403 | +0.44(+2.59%) |
Apr 23, 2021 | 16.38 | 17.01 | 16.25 | 16.98 | 6,155,030 | +0.53(+3.24%) |
Apr 22, 2021 | 16.06 | 16.55 | 15.84 | 16.45 | 8,651,775 | +0.44(+2.74%) |
Apr 21, 2021 | 15.33 | 16.16 | 15.20 | 16.01 | 6,278,784 | +0.15(+0.97%) |
Apr 20, 2021 | 16.74 | 16.83 | 15.62 | 15.86 | 11,280,700 | -1.00(-5.92%) |
Apr 19, 2021 | 16.70 | 17.15 | 16.58 | 16.85 | 5,148,380 | +0.26(+1.55%) |
Apr 16, 2021 | 16.97 | 17.04 | 16.40 | 16.60 | 6,695,208 | -0.26(-1.52%) |
Apr 15, 2021 | 16.93 | 16.94 | 16.55 | 16.85 | 5,286,621 | -0.07(-0.39%) |
Apr 14, 2021 | 16.37 | 17.42 | 16.31 | 16.92 | 9,411,064 | +0.80(+4.98%) |
Apr 13, 2021 | 16.09 | 16.41 | 16.02 | 16.12 | 6,020,145 | +0.03(+0.17%) |
Apr 12, 2021 | 16.32 | 16.61 | 15.95 | 16.09 | 6,005,419 | -0.01(-0.06%) |
Apr 09, 2021 | 16.38 | 16.49 | 15.98 | 16.10 | 6,659,078 | -0.27(-1.65%) |
Apr 08, 2021 | 16.66 | 16.66 | 16.06 | 16.37 | 6,621,429 | -0.43(-2.55%) |
Apr 07, 2021 | 16.72 | 16.97 | 16.54 | 16.80 | 6,725,105 | +0.14(+0.84%) |
Apr 06, 2021 | 16.56 | 17.14 | 16.53 | 16.66 | 7,401,447 | +0.30(+1.82%) |
Apr 05, 2021 | 17.55 | 17.55 | 16.20 | 16.36 | 10,444,601 | -1.22(-6.95%) |
Apr 01, 2021 | 17.02 | 17.65 | 16.73 | 17.58 | 11,046,718 | +0.89(+5.31%) |
Mar 31, 2021 | 16.49 | 16.85 | 16.39 | 16.70 | 5,569,980 | +0.07(+0.39%) |
Mar 30, 2021 | 16.40 | 16.77 | 15.95 | 16.63 | 6,617,174 | -0.12(-0.72%) |
Mar 29, 2021 | 17.21 | 17.32 | 16.46 | 16.75 | 8,039,485 | -0.77(-4.42%) |
Mar 26, 2021 | 17.63 | 17.73 | 16.79 | 17.53 | 9,941,714 | +0.42(+2.45%) |
Mar 25, 2021 | 16.73 | 17.18 | 16.28 | 17.11 | 8,863,795 | -0.22(-1.29%) |
Mar 24, 2021 | 17.48 | 17.94 | 17.29 | 17.33 | 7,762,750 | +0.28(+1.67%) |
Mar 23, 2021 | 16.99 | 17.69 | 16.70 | 17.05 | 7,811,017 | -0.55(-3.10%) |
Mar 22, 2021 | 18.08 | 18.12 | 17.51 | 17.59 | 7,075,624 | -0.58(-3.18%) |
Mar 19, 2021 | 17.90 | 18.55 | 17.56 | 18.17 | 14,684,537 | +0.22(+1.25%) |
Mar 18, 2021 | 19.28 | 19.35 | 17.83 | 17.95 | 10,167,333 | -1.63(-8.34%) |
Mar 17, 2021 | 19.13 | 19.68 | 18.73 | 19.58 | 8,789,375 | +0.22(+1.16%) |
Mar 16, 2021 | 19.59 | 19.99 | 19.31 | 19.35 | 8,108,019 | -0.73(-3.62%) |
Mar 15, 2021 | 19.86 | 20.10 | 19.49 | 20.08 | 7,034,290 | +0.28(+1.41%) |
Mar 12, 2021 | 20.61 | 20.65 | 19.57 | 19.80 | 8,242,557 | -0.62(-3.01%) |
Mar 11, 2021 | 20.62 | 20.71 | 20.20 | 20.42 | 7,885,352 | +0.24(+1.20%) |
Mar 10, 2021 | 20.29 | 20.39 | 19.66 | 20.18 | 9,667,332 | +0.03(+0.14%) |
Mar 09, 2021 | 21.28 | 21.46 | 20.12 | 20.15 | 10,471,523 | -1.46(-6.78%) |
Mar 08, 2021 | 22.01 | 22.25 | 20.98 | 21.61 | 8,917,306 | -0.07(-0.34%) |
Mar 05, 2021 | 20.60 | 21.73 | 19.61 | 21.69 | 14,060,044 | +2.12(+10.82%) |
Mar 04, 2021 | 19.01 | 20.13 | 18.64 | 19.57 | 14,191,412 | +1.00(+5.37%) |
Mar 03, 2021 | 18.41 | 19.21 | 18.39 | 18.57 | 8,088,164 | +0.38(+2.10%) |
Mar 02, 2021 | 17.91 | 19.01 | 17.86 | 18.19 | 7,947,335 | -0.02(-0.10%) |
Mar 01, 2021 | 18.73 | 18.97 | 18.12 | 18.21 | 11,029,032 | -0.20(-1.06%) |
Feb 26, 2021 | 18.52 | 18.76 | 17.38 | 18.40 | 9,927,026 | -0.37(-1.99%) |
Feb 25, 2021 | 20.05 | 20.42 | 18.66 | 18.78 | 12,088,983 | -0.63(-3.27%) |
Feb 24, 2021 | 18.43 | 19.54 | 18.14 | 19.41 | 11,747,811 | +0.99(+5.37%) |
Feb 23, 2021 | 17.96 | 18.52 | 16.44 | 18.42 | 11,179,283 | +0.62(+3.51%) |
Feb 22, 2021 | 17.12 | 18.28 | 16.99 | 17.80 | 10,491,970 | +0.99(+5.88%) |
Feb 19, 2021 | 16.45 | 17.06 | 16.27 | 16.81 | 7,869,040 | +0.36(+2.21%) |
Feb 18, 2021 | 17.22 | 17.28 | 16.42 | 16.44 | 8,537,966 | -0.99(-5.67%) |
Feb 17, 2021 | 17.46 | 17.78 | 17.00 | 17.43 | 10,117,389 | +0.10(+0.59%) |
Feb 16, 2021 | 16.96 | 17.76 | 16.73 | 17.33 | 12,848,610 | +1.03(+6.29%) |
Feb 12, 2021 | 15.59 | 16.36 | 15.43 | 16.30 | 7,277,782 | +0.47(+2.94%) |
Feb 11, 2021 | 16.21 | 16.38 | 15.33 | 15.84 | 8,215,371 | -0.59(-3.58%) |
Feb 10, 2021 | 16.24 | 16.78 | 16.03 | 16.43 | 8,820,571 | +0.35(+2.21%) |
Feb 09, 2021 | 16.46 | 16.46 | 15.94 | 16.07 | 8,166,922 | -0.57(-3.42%) |
Feb 08, 2021 | 15.45 | 16.71 | 15.39 | 16.64 | 11,596,519 | +1.51(+9.99%) |
Feb 05, 2021 | 15.50 | 15.72 | 15.00 | 15.13 | 8,300,879 | -0.09(-0.61%) |
Feb 04, 2021 | 15.44 | 15.50 | 14.69 | 15.22 | 10,120,176 | -0.10(-0.67%) |
Feb 03, 2021 | 14.79 | 15.59 | 14.65 | 15.33 | 10,170,922 | +0.81(+5.59%) |
Feb 02, 2021 | 14.74 | 15.31 | 14.49 | 14.51 | 13,253,461 | +0.41(+2.91%) |
Feb 01, 2021 | 13.82 | 14.34 | 13.59 | 14.10 | 11,329,126 | +0.78(+5.88%) |
Jan 29, 2021 | 13.86 | 14.40 | 13.09 | 13.32 | 12,205,327 | -0.62(-4.42%) |
Jan 28, 2021 | 13.99 | 14.37 | 13.65 | 13.94 | 8,884,984 | +0.32(+2.33%) |
Jan 27, 2021 | 14.06 | 14.91 | 13.57 | 13.62 | 13,338,500 | -0.65(-4.58%) |
Jan 26, 2021 | 15.08 | 15.49 | 14.26 | 14.27 | 8,931,594 | -0.40(-2.73%) |
Jan 25, 2021 | 15.09 | 15.09 | 14.28 | 14.67 | 9,805,528 | -0.61(-3.97%) |
Jan 22, 2021 | 15.02 | 15.33 | 14.68 | 15.28 | 8,870,266 | -0.24(-1.56%) |
Jan 21, 2021 | 16.13 | 16.32 | 15.05 | 15.52 | 11,071,780 | -0.75(-4.61%) |
Jan 20, 2021 | 16.77 | 16.95 | 16.00 | 16.27 | 7,629,651 | -0.33(-1.96%) |
Jan 19, 2021 | 16.78 | 16.87 | 16.37 | 16.60 | 7,606,597 | +0.51(+3.18%) |
Jan 15, 2021 | 16.79 | 16.79 | 15.95 | 16.09 | 9,575,684 | -1.01(-5.89%) |
Jan 14, 2021 | 17.12 | 18.00 | 17.01 | 17.09 | 12,011,516 | +0.51(+3.09%) |
Jan 13, 2021 | 17.23 | 17.26 | 16.48 | 16.58 | 7,838,300 | -0.68(-3.94%) |
Jan 12, 2021 | 15.90 | 17.28 | 15.75 | 17.26 | 12,381,343 | +1.74(+11.22%) |
Jan 11, 2021 | 14.86 | 15.60 | 14.71 | 15.52 | 6,984,510 | +0.07(+0.48%) |
Jan 08, 2021 | 16.17 | 16.25 | 15.18 | 15.44 | 8,331,886 | -0.49(-3.10%) |
Jan 07, 2021 | 15.83 | 16.30 | 15.58 | 15.94 | 9,208,751 | +0.25(+1.60%) |
Jan 06, 2021 | 15.28 | 15.91 | 14.61 | 15.69 | 14,577,964 | +0.61(+4.08%) |
Jan 05, 2021 | 13.84 | 15.58 | 13.84 | 15.07 | 16,210,099 | +1.31(+9.55%) |
Jan 04, 2021 | 13.65 | 13.92 | 13.39 | 13.76 | 10,313,158 | +0.54(+4.09%) |
Dec 31, 2020 | 13.22 | 13.22 | 13.22 | 6,373,349 | -0.35(-2.61%) | |
Dec 30, 2020 | 13.17 | 13.76 | 13.16 | 13.57 | 6,373,349 | +0.39(+2.97%) |
Dec 29, 2020 | 13.32 | 13.51 | 13.01 | 13.18 | 6,661,265 | -0.06(-0.42%) |
Dec 28, 2020 | 13.52 | 13.80 | 13.18 | 13.24 | 5,893,067 | -0.20(-1.52%) |
Dec 24, 2020 | 13.78 | 13.79 | 13.28 | 13.44 | 4,040,275 | -0.33(-2.37%) |
Dec 23, 2020 | 13.35 | 14.13 | 13.33 | 13.77 | 9,028,808 | +0.61(+4.67%) |
Dec 22, 2020 | 13.82 | 13.86 | 13.11 | 13.15 | 7,778,304 | -0.68(-4.92%) |
Dec 21, 2020 | 13.27 | 14.15 | 13.23 | 13.83 | 8,282,758 | -0.45(-3.13%) |
Dec 18, 2020 | 14.62 | 14.84 | 14.14 | 14.28 | 12,575,077 | -0.39(-2.67%) |
Dec 17, 2020 | 14.87 | 15.03 | 14.49 | 14.67 | 7,763,846 | -0.05(-0.32%) |
Dec 16, 2020 | 14.86 | 15.14 | 14.47 | 14.72 | 7,514,212 | -0.08(-0.57%) |
Dec 15, 2020 | 14.44 | 14.99 | 14.03 | 14.80 | 9,414,507 | +0.54(+3.79%) |
Dec 14, 2020 | 15.54 | 15.66 | 14.22 | 14.26 | 11,359,333 | -0.74(-4.91%) |
Dec 11, 2020 | 15.19 | 15.42 | 14.67 | 15.00 | 9,558,935 | -0.37(-2.42%) |
Dec 10, 2020 | 13.94 | 15.70 | 13.89 | 15.37 | 17,790,816 | +1.38(+9.85%) |
Dec 09, 2020 | 14.04 | 14.37 | 13.59 | 13.99 | 13,329,664 | +0.24(+1.76%) |
Dec 08, 2020 | 13.39 | 14.21 | 13.33 | 13.75 | 10,855,759 | +0.14(+1.03%) |
Dec 07, 2020 | 13.83 | 14.01 | 13.40 | 13.61 | 10,729,234 | -0.53(-3.75%) |
Dec 04, 2020 | 13.08 | 14.19 | 13.06 | 14.14 | 15,011,674 | +1.34(+10.48%) |
Dec 03, 2020 | 12.33 | 13.00 | 12.08 | 12.80 | 8,984,920 | +0.59(+4.81%) |
Dec 02, 2020 | 11.48 | 12.63 | 11.36 | 12.21 | 10,836,095 | +0.69(+5.98%) |
Dec 01, 2020 | 12.48 | 12.60 | 11.51 | 11.52 | 13,388,066 | -0.48(-4.03%) |
Nov 30, 2020 | 12.73 | 12.82 | 11.97 | 12.01 | 12,734,371 | -0.96(-7.40%) |
Nov 27, 2020 | 13.16 | 13.40 | 12.82 | 12.97 | 5,790,610 | -0.19(-1.42%) |
Nov 25, 2020 | 12.85 | 13.42 | 12.71 | 13.15 | 11,576,818 | +0.07(+0.57%) |
Nov 24, 2020 | 12.63 | 13.37 | 12.47 | 13.08 | 20,156,200 | +1.10(+9.18%) |
Nov 23, 2020 | 10.87 | 12.01 | 10.84 | 11.98 | 14,406,076 | +1.32(+12.41%) |
Nov 20, 2020 | 10.59 | 10.71 | 10.39 | 10.66 | 8,550,047 | +0.08(+0.79%) |
Nov 19, 2020 | 10.25 | 10.62 | 10.14 | 10.57 | 11,082,134 | +0.29(+2.81%) |
Nov 18, 2020 | 10.81 | 11.08 | 10.27 | 10.28 | 13,251,679 | -0.29(-2.73%) |
Nov 17, 2020 | 10.02 | 10.66 | 9.985 | 10.57 | 12,624,669 | +0.20(+1.89%) |
Nov 16, 2020 | 10.25 | 10.39 | 9.976 | 10.38 | 12,034,409 | +0.76(+7.95%) |
Nov 13, 2020 | 9.184 | 9.664 | 9.128 | 9.612 | 10,637,286 | +0.58(+6.39%) |
Nov 12, 2020 | 9.063 | 9.510 | 8.988 | 9.035 | 14,361,703 | -0.23(-2.51%) |
Nov 11, 2020 | 9.566 | 9.668 | 9.035 | 9.268 | 13,549,871 | -0.04(-0.40%) |
Nov 10, 2020 | 9.342 | 9.501 | 8.914 | 9.305 | 19,628,118 | +0.22(+2.46%) |
Nov 09, 2020 | 9.193 | 9.799 | 8.932 | 9.081 | 28,823,606 | +1.13(+14.24%) |
Nov 06, 2020 | 8.262 | 8.467 | 7.917 | 7.950 | 13,102,978 | -0.41(-4.85%) |
Nov 05, 2020 | 8.560 | 8.932 | 8.336 | 8.355 | 17,159,642 | -0.02(-0.22%) |
Nov 04, 2020 | 8.150 | 8.662 | 7.852 | 8.373 | 20,645,534 | +0.24(+2.98%) |
Nov 03, 2020 | 8.476 | 8.569 | 8.038 | 8.131 | 11,188,355 | -0.15(-1.80%) |
Nov 02, 2020 | 7.833 | 8.346 | 7.433 | 8.280 | 13,927,420 | +0.55(+7.11%) |
Oct 30, 2020 | 7.647 | 7.731 | 7.414 | 7.731 | 12,324,921 | +0.10(+1.34%) |
Oct 29, 2020 | 7.144 | 7.656 | 6.939 | 7.628 | 13,621,808 | +0.37(+5.13%) |
Oct 28, 2020 | 7.414 | 7.591 | 7.172 | 7.256 | 14,799,344 | -0.52(-6.71%) |
Oct 27, 2020 | 7.973 | 8.010 | 7.749 | 7.777 | 8,614,555 | -0.20(-2.45%) |
Oct 26, 2020 | 8.448 | 8.476 | 7.777 | 7.973 | 14,891,445 | -0.67(-7.76%) |
Oct 23, 2020 | 8.886 | 8.974 | 8.504 | 8.644 | 9,337,338 | -0.15(-1.69%) |
Oct 22, 2020 | 8.476 | 8.830 | 8.401 | 8.793 | 28,412,726 | +0.32(+3.74%) |
Oct 21, 2020 | 8.765 | 8.849 | 8.457 | 8.476 | 12,644,787 | -0.45(-5.06%) |
Oct 20, 2020 | 8.565 | 9.151 | 8.528 | 8.928 | 14,204,077 | +0.51(+6.07%) |
Oct 19, 2020 | 8.779 | 8.900 | 8.380 | 8.417 | 11,587,185 | -0.29(-3.31%) |
Oct 16, 2020 | 8.956 | 9.113 | 8.672 | 8.705 | 10,808,626 | -0.36(-4.00%) |
Oct 15, 2020 | 8.454 | 9.076 | 8.324 | 9.067 | 17,746,362 | +0.52(+6.09%) |
Oct 14, 2020 | 8.621 | 9.244 | 8.537 | 8.547 | 17,637,074 | +0.06(+0.66%) |
Oct 13, 2020 | 8.584 | 8.640 | 8.315 | 8.491 | 10,889,697 | -0.16(-1.83%) |
Oct 12, 2020 | 8.881 | 8.918 | 8.472 | 8.649 | 13,207,958 | -0.33(-3.72%) |
Oct 09, 2020 | 9.541 | 9.680 | 8.928 | 8.983 | 13,164,173 | -0.44(-4.64%) |
Oct 08, 2020 | 9.039 | 9.429 | 8.835 | 9.420 | 11,535,470 | +0.53(+5.96%) |
Oct 07, 2020 | 8.993 | 8.993 | 8.705 | 8.891 | 9,503,647 | +0.14(+1.59%) |
Oct 06, 2020 | 9.318 | 9.541 | 8.668 | 8.751 | 14,387,300 | -0.39(-4.27%) |
Oct 05, 2020 | 9.262 | 9.411 | 8.937 | 9.141 | 11,892,268 | +0.09(+1.03%) |
Oct 02, 2020 | 8.203 | 9.192 | 8.129 | 9.048 | 16,212,724 | +0.40(+4.62%) |