Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.10 | 12.23 | 11.88 | 12.16 | 4,625,702 | +0.05(+0.45%) |
Jul 30, 2020 | 12.36 | 12.43 | 11.88 | 12.11 | 4,008,432 | -0.52(-4.11%) |
Jul 29, 2020 | 12.42 | 13.09 | 12.36 | 12.62 | 5,508,309 | +0.33(+2.66%) |
Jul 28, 2020 | 12.37 | 12.68 | 12.27 | 12.30 | 5,442,382 | -0.13(-1.03%) |
Jul 27, 2020 | 13.05 | 13.06 | 12.20 | 12.42 | 10,148,595 | +0.16(+1.34%) |
Jul 24, 2020 | 12.57 | 12.65 | 12.22 | 12.26 | 6,263,660 | -0.36(-2.88%) |
Jul 23, 2020 | 12.45 | 12.81 | 12.27 | 12.62 | 9,362,201 | +0.15(+1.24%) |
Jul 22, 2020 | 12.29 | 12.60 | 12.10 | 12.47 | 7,396,493 | +0.05(+0.37%) |
Jul 21, 2020 | 12.02 | 12.65 | 11.90 | 12.42 | 9,837,565 | +0.48(+4.04%) |
Jul 20, 2020 | 12.30 | 12.40 | 11.78 | 11.94 | 4,289,787 | -0.49(-3.95%) |
Jul 17, 2020 | 12.82 | 12.88 | 12.41 | 12.43 | 3,241,419 | -0.35(-2.71%) |
Jul 16, 2020 | 12.59 | 12.98 | 12.39 | 12.78 | 3,456,361 | +0.02(+0.14%) |
Jul 15, 2020 | 12.31 | 12.80 | 12.19 | 12.76 | 6,618,761 | +0.96(+8.10%) |
Jul 14, 2020 | 11.71 | 12.04 | 11.42 | 11.81 | 3,564,722 | +0.06(+0.54%) |
Jul 13, 2020 | 11.56 | 12.06 | 11.32 | 11.74 | 4,653,387 | +0.25(+2.22%) |
Jul 10, 2020 | 11.16 | 11.50 | 11.07 | 11.49 | 4,285,674 | +0.25(+2.27%) |
Jul 09, 2020 | 11.67 | 11.74 | 11.14 | 11.23 | 4,406,304 | -0.60(-5.08%) |
Jul 08, 2020 | 11.85 | 11.86 | 11.45 | 11.83 | 5,173,396 | +0.32(+2.77%) |
Jul 07, 2020 | 11.83 | 11.98 | 11.50 | 11.51 | 6,754,461 | -0.48(-4.02%) |
Jul 06, 2020 | 12.19 | 12.28 | 11.73 | 12.00 | 7,754,026 | +0.15(+1.31%) |
Jul 02, 2020 | 12.04 | 12.40 | 11.76 | 11.84 | 6,248,939 | +0.04(+0.31%) |
Jul 01, 2020 | 12.08 | 12.68 | 11.76 | 11.81 | 6,462,719 | -0.28(-2.33%) |
Jun 30, 2020 | 12.01 | 12.31 | 11.81 | 12.09 | 5,523,395 | -0.06(-0.52%) |
Jun 29, 2020 | 11.56 | 12.17 | 11.30 | 12.15 | 7,003,646 | +0.73(+6.37%) |
Jun 26, 2020 | 11.33 | 11.62 | 11.20 | 11.42 | 10,086,808 | -0.05(-0.40%) |
Jun 25, 2020 | 11.49 | 11.55 | 11.20 | 11.47 | 5,403,304 | -0.18(-1.56%) |
Jun 24, 2020 | 12.27 | 12.36 | 11.55 | 11.65 | 4,857,379 | -0.89(-7.11%) |
Jun 23, 2020 | 12.75 | 12.81 | 12.27 | 12.54 | 4,063,797 | +0.06(+0.51%) |
Jun 22, 2020 | 12.29 | 12.61 | 12.11 | 12.48 | 6,047,331 | +0.16(+1.33%) |
Jun 19, 2020 | 13.28 | 13.37 | 12.31 | 12.32 | 10,249,077 | -0.41(-3.22%) |
Jun 18, 2020 | 12.74 | 13.15 | 12.56 | 12.72 | 3,889,578 | -0.22(-1.69%) |
Jun 17, 2020 | 13.64 | 13.64 | 12.93 | 12.94 | 3,654,389 | -0.70(-5.14%) |
Jun 16, 2020 | 13.94 | 14.27 | 13.46 | 13.64 | 6,650,174 | +0.73(+5.64%) |
Jun 15, 2020 | 12.60 | 13.10 | 12.42 | 12.92 | 5,860,648 | -0.26(-2.00%) |
Jun 12, 2020 | 13.64 | 13.79 | 12.78 | 13.18 | 4,594,061 | +0.33(+2.55%) |
Jun 11, 2020 | 12.85 | 13.27 | 12.68 | 12.85 | 6,813,514 | -1.24(-8.79%) |
Jun 10, 2020 | 14.95 | 15.02 | 14.05 | 14.09 | 6,552,134 | -0.97(-6.47%) |
Jun 09, 2020 | 15.75 | 15.76 | 15.04 | 15.06 | 7,485,995 | -1.30(-7.95%) |
Jun 08, 2020 | 16.48 | 16.52 | 15.63 | 16.37 | 6,820,209 | +0.61(+3.87%) |
Jun 05, 2020 | 16.30 | 16.34 | 15.75 | 15.76 | 10,131,853 | +0.79(+5.29%) |
Jun 04, 2020 | 14.26 | 15.18 | 13.86 | 14.96 | 7,541,378 | +0.68(+4.78%) |
Jun 03, 2020 | 13.59 | 14.76 | 13.53 | 14.28 | 10,850,414 | +1.08(+8.21%) |
Jun 02, 2020 | 13.09 | 13.30 | 12.83 | 13.20 | 6,946,182 | +0.28(+2.18%) |
Jun 01, 2020 | 12.51 | 13.10 | 12.36 | 12.92 | 8,016,883 | +0.54(+4.34%) |
May 29, 2020 | 12.52 | 12.93 | 12.12 | 12.38 | 20,744,358 | -0.36(-2.79%) |
May 28, 2020 | 13.98 | 14.08 | 12.60 | 12.73 | 6,937,102 | -1.27(-9.04%) |
May 27, 2020 | 13.99 | 14.15 | 13.48 | 14.00 | 7,646,489 | +0.57(+4.27%) |
May 26, 2020 | 13.53 | 13.82 | 13.28 | 13.43 | 6,442,960 | +0.70(+5.51%) |
May 22, 2020 | 13.05 | 13.33 | 12.60 | 12.72 | 5,683,031 | -0.24(-1.83%) |
May 21, 2020 | 12.05 | 13.24 | 11.99 | 12.96 | 8,444,638 | +0.89(+7.39%) |
May 20, 2020 | 11.98 | 12.20 | 11.83 | 12.07 | 6,650,450 | +0.36(+3.11%) |
May 19, 2020 | 12.01 | 12.01 | 11.45 | 11.71 | 7,179,275 | -0.48(-3.96%) |
May 18, 2020 | 11.98 | 12.32 | 11.82 | 12.19 | 7,225,469 | +1.08(+9.75%) |
May 15, 2020 | 10.88 | 11.37 | 10.63 | 11.10 | 8,740,428 | -0.19(-1.69%) |
May 14, 2020 | 10.59 | 11.36 | 10.48 | 11.30 | 6,929,966 | +0.44(+4.02%) |
May 13, 2020 | 11.83 | 11.92 | 10.69 | 10.86 | 10,062,976 | -1.15(-9.55%) |
May 12, 2020 | 12.72 | 13.03 | 11.96 | 12.01 | 4,907,864 | -0.66(-5.24%) |
May 11, 2020 | 13.23 | 13.25 | 12.52 | 12.67 | 4,526,693 | -0.87(-6.45%) |
May 08, 2020 | 13.64 | 13.71 | 13.23 | 13.54 | 5,069,881 | +0.35(+2.62%) |
May 07, 2020 | 13.03 | 13.48 | 12.99 | 13.20 | 5,907,750 | +0.39(+3.06%) |
May 06, 2020 | 13.64 | 13.85 | 12.72 | 12.81 | 5,302,531 | -0.64(-4.74%) |
May 05, 2020 | 14.00 | 14.18 | 13.39 | 13.44 | 4,997,333 | +0.00(+0.00%) |
May 04, 2020 | 13.27 | 13.97 | 13.03 | 13.44 | 5,943,372 | -0.36(-2.57%) |