Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.74 | 12.82 | 12.59 | 12.75 | 2,656,801 | -0.03(-0.22%) |
Jul 30, 2020 | 12.87 | 12.94 | 12.60 | 12.78 | 3,218,826 | -0.45(-3.43%) |
Jul 29, 2020 | 12.82 | 13.29 | 12.82 | 13.23 | 2,837,278 | +0.45(+3.56%) |
Jul 28, 2020 | 13.10 | 13.24 | 12.75 | 12.78 | 2,204,356 | -0.47(-3.57%) |
Jul 27, 2020 | 12.95 | 13.32 | 12.87 | 13.25 | 2,818,024 | +0.31(+2.41%) |
Jul 24, 2020 | 12.85 | 13.14 | 12.71 | 12.94 | 2,971,902 | +0.12(+0.96%) |
Jul 23, 2020 | 12.62 | 13.00 | 12.40 | 12.81 | 3,108,092 | +0.12(+0.97%) |
Jul 22, 2020 | 12.44 | 12.77 | 12.37 | 12.69 | 2,950,193 | +0.13(+1.06%) |
Jul 21, 2020 | 12.31 | 12.62 | 12.29 | 12.56 | 3,326,622 | +0.40(+3.27%) |
Jul 20, 2020 | 12.63 | 12.76 | 12.15 | 12.16 | 3,845,393 | -0.53(-4.18%) |
Jul 17, 2020 | 12.57 | 12.94 | 12.51 | 12.69 | 4,035,658 | +0.20(+1.59%) |
Jul 16, 2020 | 12.59 | 12.88 | 12.45 | 12.49 | 3,745,961 | -0.20(-1.57%) |
Jul 15, 2020 | 12.92 | 13.14 | 12.63 | 12.69 | 7,130,300 | +0.29(+2.37%) |
Jul 14, 2020 | 12.20 | 12.48 | 11.87 | 12.40 | 3,481,135 | +0.14(+1.16%) |
Jul 13, 2020 | 12.07 | 12.56 | 11.91 | 12.26 | 5,356,010 | +0.62(+5.28%) |
Jul 10, 2020 | 11.01 | 11.64 | 10.99 | 11.64 | 3,873,775 | +0.59(+5.31%) |
Jul 09, 2020 | 11.46 | 11.49 | 10.89 | 11.05 | 4,446,538 | -0.41(-3.55%) |
Jul 08, 2020 | 12.08 | 12.13 | 11.26 | 11.46 | 6,026,461 | -0.72(-5.90%) |
Jul 07, 2020 | 12.24 | 12.43 | 12.08 | 12.18 | 3,581,838 | -0.26(-2.05%) |
Jul 06, 2020 | 12.43 | 12.63 | 12.13 | 12.44 | 3,895,083 | +0.27(+2.26%) |
Jul 02, 2020 | 12.07 | 12.63 | 12.03 | 12.16 | 5,217,867 | +0.45(+3.88%) |
Jul 01, 2020 | 11.80 | 12.17 | 11.54 | 11.71 | 5,445,506 | -0.13(-1.12%) |
Jun 30, 2020 | 11.83 | 11.98 | 11.69 | 11.84 | 5,724,337 | -0.13(-1.11%) |
Jun 29, 2020 | 11.93 | 12.25 | 11.65 | 11.97 | 4,036,774 | +0.54(+4.72%) |
Jun 26, 2020 | 11.48 | 11.63 | 11.13 | 11.43 | 6,788,934 | -0.22(-1.87%) |
Jun 25, 2020 | 11.21 | 11.67 | 11.05 | 11.65 | 3,590,564 | +0.32(+2.84%) |
Jun 24, 2020 | 11.94 | 12.00 | 11.29 | 11.33 | 3,866,251 | -0.90(-7.35%) |
Jun 23, 2020 | 12.59 | 12.59 | 12.15 | 12.23 | 3,394,506 | -0.12(-1.00%) |
Jun 22, 2020 | 12.21 | 12.44 | 11.96 | 12.35 | 3,083,678 | +0.14(+1.16%) |
Jun 19, 2020 | 12.76 | 12.79 | 12.10 | 12.21 | 6,658,434 | -0.18(-1.45%) |
Jun 18, 2020 | 12.42 | 12.79 | 12.32 | 12.39 | 3,100,181 | -0.21(-1.65%) |
Jun 17, 2020 | 12.92 | 12.98 | 12.53 | 12.60 | 2,767,848 | -0.31(-2.42%) |
Jun 16, 2020 | 13.44 | 13.50 | 12.42 | 12.91 | 4,135,399 | +0.26(+2.02%) |
Jun 15, 2020 | 11.91 | 12.75 | 11.68 | 12.65 | 4,345,433 | +0.09(+0.68%) |
Jun 12, 2020 | 12.44 | 12.92 | 12.05 | 12.57 | 4,158,126 | +0.73(+6.16%) |
Jun 11, 2020 | 12.45 | 12.71 | 11.64 | 11.84 | 5,300,046 | -1.50(-11.21%) |
Jun 10, 2020 | 13.91 | 14.00 | 13.30 | 13.33 | 4,691,212 | -0.62(-4.47%) |
Jun 09, 2020 | 13.67 | 13.99 | 13.34 | 13.96 | 4,887,409 | -0.22(-1.53%) |
Jun 08, 2020 | 13.90 | 14.27 | 13.70 | 14.18 | 4,805,371 | +0.83(+6.24%) |
Jun 05, 2020 | 13.70 | 13.90 | 12.69 | 13.34 | 6,576,119 | +0.23(+1.73%) |
Jun 04, 2020 | 12.89 | 13.16 | 12.62 | 13.12 | 5,626,098 | +0.13(+1.02%) |
Jun 03, 2020 | 12.19 | 13.13 | 12.14 | 12.98 | 5,563,055 | +1.07(+8.98%) |
Jun 02, 2020 | 12.02 | 12.19 | 11.84 | 11.91 | 3,440,445 | +0.11(+0.96%) |
Jun 01, 2020 | 11.36 | 12.03 | 11.25 | 11.80 | 3,451,479 | +0.41(+3.56%) |
May 29, 2020 | 11.40 | 11.58 | 11.27 | 11.40 | 5,830,662 | -0.10(-0.90%) |
May 28, 2020 | 12.38 | 12.41 | 11.41 | 11.50 | 4,105,115 | -0.70(-5.72%) |
May 27, 2020 | 11.89 | 12.24 | 11.62 | 12.20 | 6,160,795 | +0.74(+6.50%) |
May 26, 2020 | 11.39 | 11.73 | 11.39 | 11.45 | 6,493,406 | +0.56(+5.10%) |
May 22, 2020 | 10.81 | 11.02 | 10.77 | 10.90 | 3,654,600 | +0.01(+0.09%) |
May 21, 2020 | 11.08 | 11.23 | 10.76 | 10.89 | 4,099,606 | -0.16(-1.45%) |
May 20, 2020 | 10.62 | 11.10 | 10.54 | 11.05 | 4,830,744 | +0.65(+6.26%) |
May 19, 2020 | 10.36 | 10.71 | 9.902 | 10.40 | 4,009,730 | +0.07(+0.64%) |
May 18, 2020 | 10.02 | 10.40 | 10.01 | 10.33 | 6,393,928 | +0.83(+8.73%) |
May 15, 2020 | 9.671 | 9.888 | 9.445 | 9.502 | 5,215,144 | -0.30(-3.08%) |
May 14, 2020 | 9.379 | 10.02 | 9.021 | 9.803 | 4,156,627 | +0.19(+1.96%) |
May 13, 2020 | 10.11 | 10.12 | 9.525 | 9.615 | 5,598,516 | -0.58(-5.73%) |
May 12, 2020 | 10.61 | 10.90 | 10.19 | 10.20 | 4,376,847 | -0.38(-3.56%) |
May 11, 2020 | 10.44 | 10.62 | 10.02 | 10.58 | 6,370,925 | -0.65(-5.79%) |
May 08, 2020 | 10.70 | 11.28 | 10.70 | 11.23 | 5,321,549 | +0.76(+7.30%) |
May 07, 2020 | 10.44 | 10.92 | 10.43 | 10.46 | 4,990,756 | +0.28(+2.78%) |
May 06, 2020 | 11.26 | 11.41 | 10.17 | 10.18 | 6,075,494 | -0.92(-8.32%) |
May 05, 2020 | 11.02 | 11.85 | 10.90 | 11.10 | 8,599,457 | +0.75(+7.29%) |
May 04, 2020 | 10.26 | 10.43 | 9.954 | 10.35 | 6,123,303 | -0.16(-1.52%) |