Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.91 | 15.99 | 15.64 | 15.99 | 8,336,587 | +0.32(+2.02%) |
Jul 30, 2020 | 15.57 | 15.71 | 15.35 | 15.68 | 4,541,455 | +0.08(+0.51%) |
Jul 29, 2020 | 15.74 | 16.00 | 15.57 | 15.60 | 4,800,607 | -0.03(-0.19%) |
Jul 28, 2020 | 15.86 | 16.09 | 15.58 | 15.63 | 2,563,389 | -0.26(-1.62%) |
Jul 27, 2020 | 15.45 | 15.94 | 15.44 | 15.89 | 5,618,578 | +0.41(+2.62%) |
Jul 24, 2020 | 15.24 | 15.57 | 15.00 | 15.48 | 5,719,654 | -0.12(-0.76%) |
Jul 23, 2020 | 16.02 | 16.08 | 15.46 | 15.60 | 5,596,367 | -0.39(-2.42%) |
Jul 22, 2020 | 15.86 | 16.18 | 15.79 | 15.98 | 7,608,832 | -0.24(-1.47%) |
Jul 21, 2020 | 15.86 | 16.48 | 15.86 | 16.22 | 7,882,955 | +0.39(+2.44%) |
Jul 20, 2020 | 15.62 | 15.89 | 15.51 | 15.84 | 8,455,564 | +0.30(+1.91%) |
Jul 17, 2020 | 15.81 | 15.81 | 15.47 | 15.54 | 5,439,726 | -0.16(-1.01%) |
Jul 16, 2020 | 15.46 | 15.79 | 15.17 | 15.70 | 9,292,527 | -0.38(-2.34%) |
Jul 15, 2020 | 16.21 | 16.24 | 15.85 | 16.07 | 6,091,416 | -0.14(-0.86%) |
Jul 14, 2020 | 15.79 | 16.25 | 15.22 | 16.21 | 12,826,381 | +0.04(+0.25%) |
Jul 13, 2020 | 17.24 | 17.25 | 16.06 | 16.17 | 11,717,478 | -0.76(-4.51%) |
Jul 10, 2020 | 17.34 | 17.35 | 16.76 | 16.94 | 11,526,193 | -0.41(-2.34%) |
Jul 09, 2020 | 16.89 | 17.81 | 16.85 | 17.34 | 21,874,800 | +0.65(+3.92%) |
Jul 08, 2020 | 16.11 | 17.14 | 15.91 | 16.69 | 21,489,188 | +0.42(+2.56%) |
Jul 07, 2020 | 15.62 | 16.27 | 15.45 | 16.27 | 23,960,082 | +0.68(+4.39%) |
Jul 06, 2020 | 14.48 | 15.66 | 14.45 | 15.59 | 30,857,010 | +1.57(+11.17%) |
Jul 02, 2020 | 13.42 | 14.27 | 13.42 | 14.02 | 25,185,148 | +0.79(+5.99%) |
Jul 01, 2020 | 13.51 | 13.56 | 13.20 | 13.23 | 7,713,951 | -0.11(-0.82%) |
Jun 30, 2020 | 13.38 | 13.76 | 13.27 | 13.34 | 14,395,886 | +0.21(+1.58%) |
Jun 29, 2020 | 13.18 | 13.21 | 12.95 | 13.13 | 7,889,455 | +0.00(+0.00%) |
Jun 26, 2020 | 13.24 | 13.35 | 12.97 | 13.13 | 17,207,400 | -0.35(-2.57%) |
Jun 25, 2020 | 13.23 | 13.55 | 13.20 | 13.48 | 9,915,848 | +0.09(+0.67%) |
Jun 24, 2020 | 13.51 | 13.52 | 12.99 | 13.39 | 11,675,173 | -0.12(-0.88%) |
Jun 23, 2020 | 13.68 | 13.69 | 13.31 | 13.51 | 10,496,677 | +0.01(+0.07%) |
Jun 22, 2020 | 13.48 | 13.56 | 13.18 | 13.50 | 13,212,611 | +0.04(+0.29%) |
Jun 19, 2020 | 13.00 | 13.96 | 12.90 | 13.46 | 51,651,368 | +0.72(+5.68%) |
Jun 18, 2020 | 12.33 | 12.80 | 12.25 | 12.73 | 17,039,254 | +0.36(+2.88%) |
Jun 17, 2020 | 12.53 | 12.64 | 12.24 | 12.38 | 9,855,054 | -0.15(-1.19%) |
Jun 16, 2020 | 12.59 | 12.75 | 12.07 | 12.53 | 16,463,359 | -0.11(-0.86%) |
Jun 15, 2020 | 12.06 | 12.74 | 11.93 | 12.63 | 9,209,920 | +0.45(+3.66%) |
Jun 12, 2020 | 12.42 | 12.45 | 11.89 | 12.19 | 11,926,306 | -0.10(-0.81%) |
Jun 11, 2020 | 12.29 | 12.36 | 11.98 | 12.29 | 9,259,157 | -0.11(-0.88%) |
Jun 10, 2020 | 12.33 | 12.48 | 12.29 | 12.40 | 4,172,644 | +0.16(+1.30%) |
Jun 09, 2020 | 12.19 | 12.41 | 12.14 | 12.24 | 6,281,645 | -0.04(-0.32%) |
Jun 08, 2020 | 12.24 | 12.42 | 12.10 | 12.28 | 8,340,480 | +0.13(+1.06%) |
Jun 05, 2020 | 12.52 | 12.52 | 11.97 | 12.15 | 12,640,456 | -0.29(-2.31%) |
Jun 04, 2020 | 12.79 | 12.81 | 12.30 | 12.44 | 9,953,827 | -0.35(-2.71%) |
Jun 03, 2020 | 12.98 | 13.24 | 12.77 | 12.78 | 13,304,413 | -0.11(-0.85%) |
Jun 02, 2020 | 12.54 | 12.90 | 12.46 | 12.89 | 8,210,085 | +0.41(+3.25%) |
Jun 01, 2020 | 12.65 | 12.68 | 12.42 | 12.49 | 10,395,739 | -0.32(-2.48%) |
May 29, 2020 | 12.19 | 12.88 | 12.13 | 12.80 | 50,995,440 | +0.68(+5.64%) |
May 28, 2020 | 12.02 | 12.29 | 12.00 | 12.12 | 9,317,945 | +0.00(+0.00%) |
May 27, 2020 | 11.83 | 12.18 | 11.60 | 12.12 | 5,921,629 | +0.28(+2.34%) |
May 26, 2020 | 12.00 | 12.41 | 11.83 | 11.84 | 8,034,518 | +0.00(+0.00%) |
May 22, 2020 | 11.82 | 11.91 | 11.70 | 11.84 | 9,910,502 | -0.19(-1.57%) |
May 21, 2020 | 11.84 | 12.05 | 11.57 | 12.03 | 8,022,652 | -0.06(-0.49%) |
May 20, 2020 | 12.58 | 12.68 | 11.73 | 12.09 | 12,542,325 | -0.35(-2.79%) |
May 19, 2020 | 12.29 | 12.81 | 12.29 | 12.44 | 10,025,838 | +0.16(+1.29%) |
May 18, 2020 | 11.89 | 12.49 | 11.89 | 12.28 | 8,369,841 | +0.43(+3.60%) |
May 15, 2020 | 11.61 | 11.89 | 11.49 | 11.85 | 5,613,192 | +0.07(+0.59%) |
May 14, 2020 | 11.40 | 11.80 | 11.18 | 11.78 | 7,215,978 | +0.20(+1.71%) |
May 13, 2020 | 11.47 | 11.89 | 11.40 | 11.58 | 13,900,637 | +0.08(+0.69%) |
May 12, 2020 | 10.91 | 11.64 | 10.86 | 11.51 | 16,665,864 | +0.20(+1.75%) |
May 11, 2020 | 11.01 | 11.39 | 10.90 | 11.31 | 9,598,702 | +0.38(+3.45%) |
May 08, 2020 | 10.47 | 11.00 | 10.43 | 10.93 | 8,439,517 | +0.59(+5.75%) |
May 07, 2020 | 10.52 | 10.57 | 10.21 | 10.34 | 9,259,424 | -0.12(-1.14%) |
May 06, 2020 | 10.64 | 10.65 | 10.37 | 10.45 | 6,503,422 | -0.01(-0.09%) |
May 05, 2020 | 10.77 | 10.81 | 10.38 | 10.46 | 5,284,749 | -0.11(-1.03%) |
May 04, 2020 | 10.60 | 10.74 | 10.22 | 10.57 | 14,462,819 | -0.05(-0.47%) |