Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.18 | 15.18 | 13.63 | 13.83 | 15,486,913 | -1.11(-7.45%) |
Jul 30, 2020 | 14.64 | 15.05 | 14.44 | 14.95 | 6,177,308 | +0.10(+0.68%) |
Jul 29, 2020 | 14.52 | 14.90 | 14.48 | 14.84 | 3,118,237 | +0.29(+1.97%) |
Jul 28, 2020 | 14.60 | 14.82 | 14.51 | 14.56 | 3,985,507 | -0.08(-0.58%) |
Jul 27, 2020 | 14.46 | 14.85 | 14.38 | 14.64 | 3,280,478 | +0.19(+1.28%) |
Jul 24, 2020 | 14.42 | 14.67 | 14.34 | 14.46 | 3,530,488 | +0.04(+0.29%) |
Jul 23, 2020 | 14.19 | 14.48 | 14.14 | 14.41 | 4,257,821 | +0.31(+2.21%) |
Jul 22, 2020 | 13.92 | 14.19 | 13.83 | 14.10 | 3,794,417 | +0.14(+1.03%) |
Jul 21, 2020 | 14.04 | 14.13 | 13.46 | 13.96 | 8,588,728 | +0.40(+2.99%) |
Jul 20, 2020 | 13.64 | 13.78 | 13.38 | 13.55 | 3,171,802 | -0.24(-1.77%) |
Jul 17, 2020 | 13.98 | 14.10 | 13.72 | 13.80 | 2,397,569 | -0.16(-1.15%) |
Jul 16, 2020 | 13.53 | 14.08 | 13.52 | 13.96 | 2,616,905 | +0.13(+0.91%) |
Jul 15, 2020 | 13.74 | 13.89 | 13.66 | 13.83 | 2,236,076 | +0.27(+2.02%) |
Jul 14, 2020 | 13.22 | 13.65 | 13.11 | 13.56 | 4,267,907 | +0.30(+2.26%) |
Jul 13, 2020 | 13.42 | 13.55 | 13.24 | 13.26 | 2,932,952 | -0.07(-0.54%) |
Jul 10, 2020 | 12.81 | 13.38 | 12.74 | 13.33 | 2,748,175 | +0.67(+5.30%) |
Jul 09, 2020 | 13.30 | 13.33 | 12.61 | 12.66 | 4,992,667 | -0.67(-5.06%) |
Jul 08, 2020 | 13.29 | 13.39 | 13.14 | 13.33 | 2,832,970 | -0.03(-0.25%) |
Jul 07, 2020 | 13.34 | 13.51 | 13.29 | 13.37 | 3,255,390 | -0.13(-0.94%) |
Jul 06, 2020 | 13.76 | 13.80 | 13.48 | 13.49 | 4,899,357 | +0.03(+0.19%) |
Jul 02, 2020 | 13.65 | 13.91 | 13.44 | 13.47 | 2,650,356 | +0.16(+1.20%) |
Jul 01, 2020 | 13.33 | 13.63 | 13.28 | 13.31 | 2,584,311 | -0.08(-0.63%) |
Jun 30, 2020 | 13.12 | 13.44 | 12.94 | 13.39 | 3,568,165 | +0.24(+1.86%) |
Jun 29, 2020 | 12.95 | 13.22 | 12.83 | 13.15 | 5,133,956 | +0.46(+3.59%) |
Jun 26, 2020 | 12.69 | 12.81 | 12.49 | 12.69 | 4,589,303 | -0.12(-0.92%) |
Jun 25, 2020 | 12.62 | 12.88 | 12.52 | 12.81 | 2,686,109 | +0.08(+0.66%) |
Jun 24, 2020 | 12.98 | 13.01 | 12.57 | 12.73 | 5,564,457 | -0.41(-3.15%) |
Jun 23, 2020 | 13.32 | 13.46 | 13.10 | 13.14 | 5,610,299 | -0.06(-0.45%) |
Jun 22, 2020 | 13.27 | 13.39 | 13.06 | 13.20 | 3,534,451 | -0.19(-1.39%) |
Jun 19, 2020 | 13.19 | 13.40 | 12.89 | 13.38 | 14,046,072 | +0.35(+2.72%) |
Jun 18, 2020 | 13.14 | 13.41 | 13.01 | 13.03 | 3,288,711 | -0.30(-2.28%) |
Jun 17, 2020 | 13.29 | 13.47 | 13.00 | 13.33 | 3,758,984 | +0.07(+0.51%) |
Jun 16, 2020 | 13.07 | 13.48 | 12.83 | 13.27 | 5,970,260 | +0.69(+5.50%) |
Jun 15, 2020 | 12.48 | 12.74 | 12.32 | 12.57 | 4,870,922 | -0.33(-2.55%) |
Jun 12, 2020 | 13.07 | 13.16 | 12.51 | 12.90 | 3,750,551 | +0.35(+2.82%) |
Jun 11, 2020 | 12.66 | 13.03 | 12.49 | 12.55 | 4,011,844 | -0.89(-6.59%) |
Jun 10, 2020 | 14.08 | 14.08 | 13.43 | 13.44 | 4,230,095 | -0.62(-4.38%) |
Jun 09, 2020 | 14.19 | 14.40 | 13.87 | 14.05 | 5,285,765 | -0.64(-4.36%) |
Jun 08, 2020 | 14.08 | 14.74 | 14.03 | 14.69 | 5,821,847 | +0.86(+6.22%) |
Jun 05, 2020 | 13.49 | 14.16 | 13.49 | 13.83 | 6,644,684 | +0.78(+6.01%) |
Jun 04, 2020 | 12.62 | 13.28 | 12.51 | 13.05 | 6,202,365 | +0.40(+3.20%) |
Jun 03, 2020 | 11.80 | 12.74 | 11.77 | 12.64 | 5,884,256 | +0.96(+8.23%) |
Jun 02, 2020 | 11.47 | 11.73 | 11.39 | 11.68 | 3,371,168 | +0.33(+2.90%) |
Jun 01, 2020 | 11.05 | 11.39 | 11.01 | 11.35 | 3,635,464 | +0.26(+2.36%) |
May 29, 2020 | 11.33 | 11.33 | 11.01 | 11.09 | 7,143,382 | -0.36(-3.17%) |
May 28, 2020 | 12.12 | 12.12 | 11.41 | 11.45 | 4,459,439 | -0.49(-4.10%) |
May 27, 2020 | 11.52 | 11.96 | 11.49 | 11.94 | 4,789,086 | +0.70(+6.20%) |
May 26, 2020 | 10.88 | 11.40 | 10.82 | 11.25 | 4,524,849 | +0.64(+6.03%) |
May 22, 2020 | 10.77 | 10.77 | 10.50 | 10.61 | 2,626,893 | -0.10(-0.93%) |
May 21, 2020 | 10.32 | 10.72 | 10.26 | 10.71 | 4,829,680 | +0.27(+2.54%) |
May 20, 2020 | 10.66 | 10.75 | 10.33 | 10.44 | 3,941,348 | -0.05(-0.47%) |
May 19, 2020 | 10.51 | 10.76 | 10.31 | 10.49 | 4,816,677 | -0.02(-0.16%) |
May 18, 2020 | 10.16 | 10.54 | 10.16 | 10.51 | 3,514,189 | +0.80(+8.20%) |
May 15, 2020 | 9.569 | 9.776 | 9.411 | 9.710 | 2,410,847 | +0.07(+0.69%) |
May 14, 2020 | 9.527 | 9.710 | 9.171 | 9.644 | 3,390,007 | -0.08(-0.85%) |
May 13, 2020 | 9.984 | 10.02 | 9.494 | 9.727 | 8,846,687 | -0.37(-3.70%) |
May 12, 2020 | 10.05 | 10.25 | 10.01 | 10.10 | 4,384,763 | +0.12(+1.16%) |
May 11, 2020 | 10.08 | 10.19 | 9.876 | 9.984 | 4,260,050 | -0.32(-3.06%) |
May 08, 2020 | 10.15 | 10.37 | 10.01 | 10.30 | 3,122,968 | +0.31(+3.07%) |
May 07, 2020 | 9.776 | 10.27 | 9.752 | 9.992 | 3,671,403 | +0.29(+2.99%) |
May 06, 2020 | 9.942 | 10.06 | 9.569 | 9.702 | 3,330,600 | -0.20(-2.01%) |
May 05, 2020 | 10.37 | 10.47 | 9.893 | 9.901 | 3,860,573 | -0.38(-3.71%) |
May 04, 2020 | 10.12 | 10.37 | 9.976 | 10.28 | 4,539,037 | +0.09(+0.90%) |