Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 13, 2020 | 13.75 | 13.75 | 13.75 | 0 | +0.02(+0.15%) | |
Nov 12, 2020 | 13.73 | 13.75 | 13.72 | 13.73 | 3,048,478 | +0.01(+0.07%) |
Nov 11, 2020 | 13.72 | 13.74 | 13.72 | 13.72 | 1,585,631 | -0.01(-0.07%) |
Nov 10, 2020 | 13.71 | 13.73 | 13.71 | 13.73 | 1,490,965 | +0.02(+0.15%) |
Nov 09, 2020 | 13.73 | 13.75 | 13.71 | 13.71 | 2,703,804 | -0.01(-0.07%) |
Nov 06, 2020 | 13.71 | 13.73 | 13.70 | 13.72 | 659,000 | +0.03(+0.22%) |
Nov 05, 2020 | 13.69 | 13.73 | 13.68 | 13.69 | 405,860 | -0.03(-0.22%) |
Nov 04, 2020 | 13.66 | 13.72 | 13.66 | 13.72 | 1,014,181 | +0.03(+0.22%) |
Nov 03, 2020 | 13.71 | 13.72 | 13.61 | 13.69 | 2,314,386 | -0.02(-0.15%) |
Nov 02, 2020 | 13.72 | 13.73 | 13.69 | 13.71 | 1,519,458 | -0.01(-0.07%) |
Oct 30, 2020 | 13.69 | 13.73 | 13.69 | 13.72 | 861,500 | +0.01(+0.07%) |
Oct 29, 2020 | 13.71 | 13.71 | 13.68 | 13.71 | 832,537 | +0.00(+0.00%) |
Oct 28, 2020 | 13.69 | 13.74 | 13.67 | 13.71 | 1,543,327 | +0.01(+0.07%) |
Oct 27, 2020 | 13.68 | 13.71 | 13.68 | 13.70 | 735,788 | +0.02(+0.15%) |
Oct 26, 2020 | 13.69 | 13.74 | 13.67 | 13.68 | 1,864,516 | +0.01(+0.07%) |
Oct 23, 2020 | 13.65 | 13.67 | 13.61 | 13.67 | 723,500 | +0.01(+0.07%) |
Oct 22, 2020 | 13.63 | 13.67 | 13.63 | 13.66 | 595,810 | +0.03(+0.22%) |
Oct 21, 2020 | 13.66 | 13.67 | 13.61 | 13.63 | 748,466 | -0.01(-0.07%) |
Oct 20, 2020 | 13.66 | 13.68 | 13.63 | 13.64 | 2,318,670 | +0.00(+0.00%) |
Oct 19, 2020 | 13.64 | 13.65 | 13.61 | 13.64 | 1,069,208 | +0.01(+0.07%) |
Oct 16, 2020 | 13.62 | 13.65 | 13.62 | 13.63 | 625,700 | -0.01(-0.07%) |
Oct 15, 2020 | 13.65 | 13.70 | 13.62 | 13.64 | 4,423,240 | +0.19(+1.41%) |
Oct 14, 2020 | 13.35 | 13.59 | 13.35 | 13.45 | 1,086,179 | +0.08(+0.60%) |
Oct 13, 2020 | 13.35 | 13.38 | 13.32 | 13.37 | 696,862 | +0.03(+0.22%) |
Oct 12, 2020 | 13.35 | 13.40 | 13.32 | 13.34 | 676,161 | +0.01(+0.08%) |
Oct 09, 2020 | 13.40 | 13.45 | 13.30 | 13.33 | 880,900 | -0.02(-0.15%) |
Oct 08, 2020 | 13.35 | 13.48 | 13.32 | 13.35 | 1,149,421 | +0.01(+0.07%) |
Oct 07, 2020 | 13.12 | 13.49 | 13.10 | 13.34 | 2,667,301 | +0.30(+2.30%) |
Oct 06, 2020 | 13.05 | 13.23 | 12.95 | 13.04 | 3,231,541 | -0.04(-0.31%) |
Oct 05, 2020 | 13.77 | 13.77 | 12.80 | 13.08 | 13,500,092 | -0.66(-4.80%) |
Oct 02, 2020 | 13.61 | 13.76 | 13.60 | 13.74 | 8,443,800 | +0.09(+0.66%) |
Oct 01, 2020 | 12.98 | 13.80 | 12.55 | 13.65 | 29,261,678 | +4.25(+45.21%) |
Sep 30, 2020 | 9.280 | 9.600 | 9.280 | 9.400 | 893,576 | +0.13(+1.40%) |
Sep 29, 2020 | 9.170 | 9.330 | 9.070 | 9.270 | 207,233 | +0.04(+0.43%) |
Sep 28, 2020 | 9.030 | 9.300 | 9.000 | 9.230 | 200,823 | +0.30(+3.36%) |
Sep 25, 2020 | 8.990 | 9.330 | 8.910 | 8.930 | 330,400 | -0.11(-1.22%) |
Sep 24, 2020 | 8.860 | 9.305 | 8.620 | 9.040 | 523,831 | +0.16(+1.86%) |
Sep 23, 2020 | 9.350 | 9.390 | 8.820 | 8.875 | 303,328 | -0.47(-5.08%) |
Sep 22, 2020 | 9.810 | 9.810 | 9.318 | 9.350 | 284,089 | -0.42(-4.30%) |
Sep 21, 2020 | 9.940 | 9.940 | 9.430 | 9.770 | 707,596 | -0.34(-3.36%) |
Sep 18, 2020 | 9.570 | 10.17 | 9.490 | 10.11 | 1,269,400 | +0.66(+6.98%) |
Sep 17, 2020 | 9.690 | 9.690 | 9.350 | 9.450 | 245,813 | -0.30(-3.08%) |
Sep 16, 2020 | 9.600 | 10.03 | 9.430 | 9.750 | 311,701 | +0.21(+2.20%) |
Sep 15, 2020 | 9.450 | 9.770 | 9.430 | 9.540 | 240,532 | +0.15(+1.60%) |
Sep 14, 2020 | 9.030 | 9.420 | 8.840 | 9.390 | 322,094 | +0.25(+2.74%) |
Sep 11, 2020 | 9.570 | 9.719 | 9.095 | 9.140 | 234,600 | -0.39(-4.09%) |
Sep 10, 2020 | 8.950 | 9.736 | 8.950 | 9.530 | 476,135 | +0.56(+6.24%) |
Sep 09, 2020 | 9.560 | 9.905 | 8.950 | 8.970 | 648,888 | -0.57(-5.97%) |
Sep 08, 2020 | 9.700 | 9.900 | 9.260 | 9.540 | 679,020 | -0.47(-4.65%) |
Sep 04, 2020 | 10.10 | 10.26 | 9.680 | 10.01 | 604,400 | -0.09(-0.94%) |
Sep 03, 2020 | 10.29 | 10.31 | 9.920 | 10.10 | 629,502 | -0.10(-0.98%) |
Sep 02, 2020 | 10.34 | 10.38 | 10.18 | 10.20 | 358,881 | -0.05(-0.49%) |
Sep 01, 2020 | 10.31 | 10.35 | 10.10 | 10.25 | 234,215 | -0.11(-1.06%) |
Aug 31, 2020 | 10.28 | 10.55 | 10.16 | 10.36 | 354,949 | +0.07(+0.68%) |
Aug 28, 2020 | 10.28 | 10.38 | 10.12 | 10.29 | 175,700 | +0.18(+1.78%) |
Aug 27, 2020 | 10.14 | 10.35 | 10.05 | 10.11 | 240,599 | +0.06(+0.60%) |
Aug 26, 2020 | 10.02 | 10.14 | 9.940 | 10.05 | 407,410 | -0.02(-0.20%) |
Aug 25, 2020 | 10.01 | 10.15 | 9.920 | 10.07 | 384,913 | +0.08(+0.80%) |
Aug 24, 2020 | 10.57 | 10.57 | 9.970 | 9.990 | 369,054 | -0.50(-4.77%) |
Aug 21, 2020 | 10.72 | 11.50 | 10.36 | 10.49 | 309,900 | -0.26(-2.42%) |
Aug 20, 2020 | 10.61 | 10.83 | 10.56 | 10.75 | 262,461 | +0.05(+0.47%) |
Aug 19, 2020 | 10.69 | 10.94 | 10.47 | 10.70 | 298,807 | +0.07(+0.66%) |
Aug 18, 2020 | 10.37 | 10.87 | 10.37 | 10.63 | 527,614 | -0.26(-2.39%) |
Aug 17, 2020 | 10.55 | 10.93 | 10.51 | 10.89 | 227,322 | +0.32(+3.03%) |
Aug 14, 2020 | 10.49 | 10.69 | 10.33 | 10.57 | 228,300 | +0.00(+0.00%) |
Aug 13, 2020 | 10.72 | 10.88 | 10.52 | 10.57 | 377,978 | -0.12(-1.08%) |
Aug 12, 2020 | 10.87 | 10.89 | 10.58 | 10.69 | 541,748 | -0.39(-3.56%) |
Aug 11, 2020 | 10.78 | 11.09 | 10.66 | 11.08 | 520,976 | +0.28(+2.59%) |
Aug 10, 2020 | 10.51 | 11.45 | 10.50 | 10.80 | 569,959 | +0.25(+2.37%) |
Aug 07, 2020 | 10.49 | 10.99 | 10.20 | 10.55 | 466,600 | +0.51(+5.08%) |
Aug 06, 2020 | 10.12 | 10.50 | 9.920 | 10.04 | 453,693 | -0.36(-3.46%) |
Aug 05, 2020 | 10.19 | 12.00 | 9.900 | 10.40 | 878,592 | +0.39(+3.90%) |
Aug 04, 2020 | 9.940 | 10.18 | 9.750 | 10.01 | 231,529 | +0.05(+0.50%) |
Aug 03, 2020 | 9.580 | 10.02 | 9.560 | 9.960 | 349,552 | +0.41(+4.24%) |
Jul 31, 2020 | 9.780 | 9.950 | 9.415 | 9.555 | 888,400 | -0.31(-3.19%) |
Jul 30, 2020 | 9.990 | 10.26 | 9.840 | 9.870 | 322,697 | -0.11(-1.10%) |
Jul 29, 2020 | 9.900 | 9.990 | 9.560 | 9.980 | 367,668 | +0.19(+1.94%) |
Jul 28, 2020 | 9.850 | 9.990 | 9.510 | 9.790 | 336,166 | -0.10(-1.01%) |
Jul 27, 2020 | 10.07 | 10.07 | 9.500 | 9.890 | 538,246 | -0.11(-1.10%) |
Jul 24, 2020 | 10.22 | 10.64 | 9.780 | 10.00 | 938,200 | -0.07(-0.70%) |
Jul 23, 2020 | 9.390 | 10.44 | 9.090 | 10.07 | 1,693,834 | +1.30(+14.82%) |
Jul 22, 2020 | 8.850 | 8.970 | 8.710 | 8.770 | 238,533 | -0.12(-1.35%) |
Jul 21, 2020 | 8.560 | 9.160 | 8.420 | 8.890 | 460,880 | +0.39(+4.59%) |
Jul 20, 2020 | 8.400 | 8.560 | 8.320 | 8.500 | 324,906 | +0.10(+1.19%) |
Jul 17, 2020 | 8.320 | 8.580 | 8.300 | 8.400 | 260,200 | +0.06(+0.72%) |
Jul 16, 2020 | 8.350 | 8.720 | 8.290 | 8.340 | 337,311 | -0.05(-0.60%) |
Jul 15, 2020 | 7.950 | 8.540 | 7.890 | 8.390 | 606,790 | +0.69(+8.96%) |
Jul 14, 2020 | 7.270 | 7.700 | 7.100 | 7.700 | 412,417 | +0.46(+6.35%) |
Jul 13, 2020 | 7.430 | 7.660 | 7.130 | 7.240 | 361,657 | -0.02(-0.28%) |
Jul 10, 2020 | 7.060 | 7.300 | 6.930 | 7.260 | 286,900 | +0.21(+2.91%) |
Jul 09, 2020 | 7.570 | 7.580 | 6.985 | 7.055 | 367,110 | -0.56(-7.29%) |
Jul 08, 2020 | 7.890 | 7.960 | 7.460 | 7.610 | 318,992 | -0.28(-3.55%) |
Jul 07, 2020 | 8.170 | 8.225 | 7.780 | 7.890 | 360,620 | -0.39(-4.71%) |
Jul 06, 2020 | 8.160 | 8.385 | 7.850 | 8.280 | 401,218 | +0.23(+2.92%) |
Jul 02, 2020 | 8.380 | 8.450 | 7.982 | 8.045 | 465,900 | -0.20(-2.43%) |
Jul 01, 2020 | 7.670 | 8.540 | 7.670 | 8.245 | 535,437 | +0.59(+7.78%) |
Jun 30, 2020 | 7.480 | 7.680 | 7.312 | 7.650 | 242,843 | +0.12(+1.53%) |
Jun 29, 2020 | 7.570 | 7.630 | 7.270 | 7.535 | 295,519 | +0.25(+3.50%) |
Jun 26, 2020 | 7.730 | 7.730 | 7.080 | 7.280 | 825,400 | -0.54(-6.91%) |
Jun 25, 2020 | 7.770 | 8.160 | 7.660 | 7.820 | 423,294 | +0.04(+0.51%) |
Jun 24, 2020 | 7.800 | 7.870 | 7.550 | 7.780 | 397,037 | -0.08(-1.02%) |
Jun 23, 2020 | 8.090 | 8.260 | 7.860 | 7.860 | 825,618 | -0.13(-1.63%) |
Jun 22, 2020 | 7.590 | 8.120 | 7.170 | 7.990 | 928,195 | +0.68(+9.30%) |
Jun 19, 2020 | 6.950 | 7.310 | 6.810 | 7.310 | 3,026,500 | +0.42(+6.10%) |
Jun 18, 2020 | 6.740 | 6.910 | 6.665 | 6.890 | 350,518 | +0.07(+1.03%) |
Jun 17, 2020 | 7.000 | 7.080 | 6.760 | 6.820 | 455,220 | -0.11(-1.59%) |
Jun 16, 2020 | 7.210 | 7.400 | 6.860 | 6.930 | 424,044 | -0.08(-1.14%) |
Jun 15, 2020 | 6.890 | 7.170 | 6.640 | 7.010 | 557,008 | -0.09(-1.27%) |
Jun 12, 2020 | 7.610 | 7.750 | 6.650 | 7.100 | 492,700 | -0.14(-1.87%) |
Jun 11, 2020 | 7.680 | 7.890 | 7.195 | 7.235 | 541,758 | -0.87(-10.79%) |
Jun 10, 2020 | 8.620 | 8.680 | 8.060 | 8.110 | 369,904 | -0.52(-6.03%) |
Jun 09, 2020 | 8.760 | 8.880 | 8.460 | 8.630 | 299,896 | -0.32(-3.58%) |
Jun 08, 2020 | 9.030 | 9.250 | 8.830 | 8.950 | 290,171 | +0.06(+0.67%) |
Jun 05, 2020 | 8.950 | 9.300 | 8.850 | 8.890 | 656,200 | +0.26(+3.01%) |
Jun 04, 2020 | 8.510 | 9.000 | 8.510 | 8.630 | 582,615 | +0.02(+0.23%) |
Jun 03, 2020 | 8.670 | 8.850 | 8.550 | 8.610 | 450,454 | +0.09(+1.06%) |
Jun 02, 2020 | 7.830 | 8.830 | 7.730 | 8.520 | 634,588 | +0.71(+9.09%) |