Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.48 | 13.96 | 13.02 | 13.94 | 10,422,836 | +0.28(+2.02%) |
Jul 30, 2020 | 13.02 | 13.88 | 12.72 | 13.66 | 6,755,794 | +0.39(+2.90%) |
Jul 29, 2020 | 12.65 | 13.38 | 12.41 | 13.28 | 6,892,593 | +0.54(+4.27%) |
Jul 28, 2020 | 13.42 | 13.71 | 12.58 | 12.73 | 5,616,814 | -0.51(-3.86%) |
Jul 27, 2020 | 13.13 | 13.24 | 12.82 | 13.24 | 4,436,986 | +0.14(+1.09%) |
Jul 24, 2020 | 13.56 | 13.95 | 13.04 | 13.10 | 6,346,288 | -0.97(-6.90%) |
Jul 23, 2020 | 14.11 | 14.28 | 13.78 | 14.07 | 3,209,768 | -0.11(-0.77%) |
Jul 22, 2020 | 14.04 | 14.38 | 13.91 | 14.18 | 2,189,556 | +0.08(+0.53%) |
Jul 21, 2020 | 14.25 | 14.62 | 14.08 | 14.10 | 3,590,721 | +0.00(+0.00%) |
Jul 20, 2020 | 14.36 | 14.52 | 14.09 | 14.10 | 2,963,977 | -0.42(-2.88%) |
Jul 17, 2020 | 14.61 | 14.74 | 14.42 | 14.52 | 2,782,608 | +0.02(+0.12%) |
Jul 16, 2020 | 14.24 | 14.72 | 14.11 | 14.51 | 4,736,936 | +0.10(+0.70%) |
Jul 15, 2020 | 13.79 | 14.47 | 13.75 | 14.41 | 8,386,303 | +0.89(+6.56%) |
Jul 14, 2020 | 13.12 | 13.53 | 12.94 | 13.52 | 5,328,255 | +0.26(+1.96%) |
Jul 13, 2020 | 13.11 | 13.68 | 13.02 | 13.26 | 4,642,031 | +0.29(+2.26%) |
Jul 10, 2020 | 12.15 | 12.97 | 12.15 | 12.97 | 4,232,810 | +0.72(+5.88%) |
Jul 09, 2020 | 12.93 | 12.93 | 12.14 | 12.25 | 4,931,868 | -0.66(-5.12%) |
Jul 08, 2020 | 12.72 | 13.02 | 12.57 | 12.91 | 6,803,839 | +0.24(+1.92%) |
Jul 07, 2020 | 13.12 | 13.26 | 12.65 | 12.66 | 4,981,629 | -0.64(-4.78%) |
Jul 06, 2020 | 13.51 | 13.59 | 13.02 | 13.30 | 6,938,227 | +0.13(+1.02%) |
Jul 02, 2020 | 12.95 | 13.53 | 12.93 | 13.17 | 5,340,740 | +0.49(+3.83%) |
Jul 01, 2020 | 12.85 | 13.12 | 12.60 | 12.68 | 5,854,117 | -0.12(-0.92%) |
Jun 30, 2020 | 12.79 | 13.06 | 12.64 | 12.80 | 6,416,679 | -0.01(-0.07%) |
Jun 29, 2020 | 12.59 | 12.95 | 12.35 | 12.81 | 3,678,932 | +0.41(+3.31%) |
Jun 26, 2020 | 12.77 | 12.83 | 12.31 | 12.40 | 5,346,586 | -0.49(-3.77%) |
Jun 25, 2020 | 12.62 | 12.89 | 12.36 | 12.88 | 4,136,003 | +0.15(+1.16%) |
Jun 24, 2020 | 13.26 | 13.27 | 12.58 | 12.73 | 4,878,888 | -0.71(-5.27%) |
Jun 23, 2020 | 13.71 | 13.82 | 13.41 | 13.44 | 3,513,800 | -0.08(-0.61%) |
Jun 22, 2020 | 13.30 | 13.54 | 13.06 | 13.52 | 4,343,592 | +0.10(+0.74%) |
Jun 19, 2020 | 13.94 | 13.95 | 13.34 | 13.43 | 4,997,201 | -0.21(-1.51%) |
Jun 18, 2020 | 13.59 | 13.94 | 13.51 | 13.63 | 3,228,125 | -0.15(-1.08%) |
Jun 17, 2020 | 14.31 | 14.35 | 13.76 | 13.78 | 3,139,649 | -0.54(-3.74%) |
Jun 16, 2020 | 14.50 | 14.71 | 13.96 | 14.31 | 5,051,225 | +0.49(+3.57%) |
Jun 15, 2020 | 13.38 | 14.04 | 13.18 | 13.82 | 6,833,731 | -0.22(-1.58%) |
Jun 12, 2020 | 13.94 | 14.13 | 13.40 | 14.04 | 5,114,310 | +0.82(+6.23%) |
Jun 11, 2020 | 13.66 | 13.90 | 13.19 | 13.22 | 5,384,418 | -1.43(-9.78%) |
Jun 10, 2020 | 15.58 | 15.68 | 14.65 | 14.65 | 4,342,845 | -0.92(-5.92%) |
Jun 09, 2020 | 15.91 | 15.95 | 15.40 | 15.57 | 5,307,713 | -0.78(-4.78%) |
Jun 08, 2020 | 16.41 | 16.64 | 15.80 | 16.36 | 5,917,780 | +1.16(+7.64%) |
Jun 05, 2020 | 15.60 | 15.94 | 15.17 | 15.20 | 6,658,480 | +0.64(+4.41%) |
Jun 04, 2020 | 14.69 | 14.88 | 14.36 | 14.55 | 4,179,032 | -0.22(-1.50%) |
Jun 03, 2020 | 14.44 | 15.16 | 14.41 | 14.78 | 4,488,381 | +0.61(+4.30%) |
Jun 02, 2020 | 14.16 | 14.42 | 14.01 | 14.17 | 5,049,354 | +0.17(+1.24%) |
Jun 01, 2020 | 13.17 | 14.05 | 13.05 | 13.99 | 5,460,755 | +0.92(+7.05%) |
May 29, 2020 | 13.67 | 13.75 | 13.02 | 13.07 | 25,214,150 | -0.77(-5.53%) |
May 28, 2020 | 14.82 | 14.90 | 13.81 | 13.84 | 5,894,039 | -1.05(-7.08%) |
May 27, 2020 | 14.82 | 14.90 | 14.41 | 14.89 | 3,496,144 | +0.54(+3.79%) |
May 26, 2020 | 14.73 | 14.87 | 14.34 | 14.35 | 4,259,629 | +0.37(+2.65%) |
May 22, 2020 | 14.19 | 14.30 | 13.78 | 13.98 | 1,973,247 | -0.21(-1.51%) |
May 21, 2020 | 14.15 | 14.53 | 14.01 | 14.19 | 2,840,107 | +0.00(+0.00%) |
May 20, 2020 | 14.52 | 14.86 | 14.11 | 14.19 | 4,456,642 | -0.12(-0.81%) |
May 19, 2020 | 13.71 | 14.49 | 13.38 | 14.31 | 4,338,377 | +0.49(+3.58%) |
May 18, 2020 | 12.89 | 13.91 | 12.87 | 13.81 | 5,332,781 | +1.56(+12.69%) |
May 15, 2020 | 12.33 | 12.43 | 12.02 | 12.26 | 4,085,957 | -0.41(-3.25%) |
May 14, 2020 | 12.31 | 12.68 | 11.71 | 12.67 | 3,783,379 | +0.02(+0.13%) |
May 13, 2020 | 13.72 | 13.74 | 12.49 | 12.65 | 4,799,811 | -1.26(-9.05%) |
May 12, 2020 | 14.55 | 14.80 | 13.91 | 13.91 | 2,415,432 | -0.56(-3.87%) |
May 11, 2020 | 14.72 | 14.72 | 14.10 | 14.47 | 2,299,061 | -0.45(-3.03%) |
May 08, 2020 | 14.50 | 15.04 | 14.46 | 14.92 | 2,438,041 | +0.66(+4.62%) |
May 07, 2020 | 13.95 | 14.50 | 13.87 | 14.27 | 2,470,301 | +0.52(+3.77%) |
May 06, 2020 | 14.23 | 14.40 | 13.64 | 13.75 | 2,062,735 | -0.27(-1.94%) |
May 05, 2020 | 14.16 | 14.59 | 14.00 | 14.02 | 2,592,718 | +0.17(+1.25%) |
May 04, 2020 | 13.85 | 13.94 | 13.40 | 13.85 | 3,958,587 | -0.17(-1.23%) |