Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.22 | 13.50 | 12.98 | 13.11 | 2,971,589 | -0.13(-0.99%) |
Jul 30, 2020 | 13.50 | 13.60 | 13.19 | 13.24 | 2,148,645 | -0.40(-2.96%) |
Jul 29, 2020 | 13.46 | 13.72 | 13.46 | 13.64 | 3,028,013 | +0.19(+1.40%) |
Jul 28, 2020 | 13.64 | 13.69 | 13.41 | 13.45 | 1,929,616 | -0.25(-1.85%) |
Jul 27, 2020 | 13.56 | 13.78 | 13.48 | 13.71 | 2,905,239 | +0.20(+1.46%) |
Jul 24, 2020 | 13.46 | 13.57 | 13.42 | 13.51 | 2,967,654 | +0.06(+0.42%) |
Jul 23, 2020 | 13.46 | 13.61 | 13.35 | 13.45 | 2,456,165 | -0.01(-0.07%) |
Jul 22, 2020 | 13.26 | 13.55 | 13.22 | 13.46 | 5,724,553 | +0.21(+1.56%) |
Jul 21, 2020 | 13.49 | 14.01 | 13.22 | 13.26 | 7,917,976 | -0.09(-0.70%) |
Jul 20, 2020 | 13.46 | 13.66 | 13.28 | 13.35 | 5,392,904 | -0.04(-0.28%) |
Jul 17, 2020 | 13.46 | 13.49 | 13.24 | 13.39 | 3,391,802 | -0.02(-0.14%) |
Jul 16, 2020 | 13.31 | 13.63 | 13.25 | 13.41 | 3,462,808 | +0.10(+0.78%) |
Jul 15, 2020 | 13.38 | 13.46 | 13.28 | 13.30 | 3,201,860 | +0.14(+1.07%) |
Jul 14, 2020 | 12.91 | 13.18 | 12.85 | 13.16 | 3,353,329 | +0.32(+2.49%) |
Jul 13, 2020 | 13.12 | 13.26 | 12.78 | 12.84 | 4,196,871 | -0.35(-2.64%) |
Jul 10, 2020 | 12.87 | 13.26 | 12.85 | 13.19 | 1,868,570 | +0.31(+2.41%) |
Jul 09, 2020 | 13.25 | 13.29 | 12.80 | 12.88 | 3,295,290 | -0.34(-2.56%) |
Jul 08, 2020 | 12.99 | 13.26 | 12.98 | 13.22 | 3,670,148 | +0.21(+1.59%) |
Jul 07, 2020 | 13.19 | 13.22 | 12.95 | 13.01 | 2,116,435 | -0.28(-2.12%) |
Jul 06, 2020 | 13.47 | 13.49 | 13.19 | 13.29 | 1,959,565 | +0.05(+0.36%) |
Jul 02, 2020 | 13.22 | 13.42 | 13.20 | 13.25 | 2,795,570 | +0.20(+1.51%) |
Jul 01, 2020 | 13.22 | 13.25 | 12.96 | 13.05 | 1,862,920 | -0.10(-0.79%) |
Jun 30, 2020 | 12.87 | 13.22 | 12.83 | 13.15 | 1,826,146 | +0.23(+1.82%) |
Jun 29, 2020 | 12.64 | 13.04 | 12.60 | 12.92 | 1,532,063 | +0.41(+3.31%) |
Jun 26, 2020 | 12.55 | 12.68 | 12.43 | 12.51 | 4,403,994 | -0.15(-1.19%) |
Jun 25, 2020 | 12.64 | 12.68 | 12.34 | 12.66 | 2,797,657 | -0.03(-0.22%) |
Jun 24, 2020 | 12.82 | 12.86 | 12.64 | 12.68 | 2,297,683 | -0.22(-1.68%) |
Jun 23, 2020 | 12.83 | 13.05 | 12.82 | 12.90 | 3,403,532 | +0.16(+1.26%) |
Jun 22, 2020 | 13.02 | 13.03 | 12.68 | 12.74 | 3,505,186 | -0.33(-2.52%) |
Jun 19, 2020 | 13.35 | 13.35 | 12.98 | 13.07 | 4,808,360 | -0.08(-0.64%) |
Jun 18, 2020 | 13.13 | 13.37 | 12.99 | 13.15 | 1,978,810 | -0.10(-0.78%) |
Jun 17, 2020 | 13.42 | 13.51 | 13.11 | 13.26 | 2,838,257 | -0.06(-0.42%) |
Jun 16, 2020 | 13.54 | 13.59 | 13.14 | 13.31 | 3,179,664 | +0.23(+1.72%) |
Jun 15, 2020 | 12.45 | 13.28 | 12.22 | 13.09 | 3,699,776 | +0.38(+2.96%) |
Jun 12, 2020 | 13.09 | 13.10 | 12.46 | 12.71 | 2,361,743 | +0.04(+0.33%) |
Jun 11, 2020 | 13.24 | 13.27 | 12.56 | 12.67 | 2,604,575 | -0.87(-6.42%) |
Jun 10, 2020 | 14.03 | 14.06 | 13.47 | 13.54 | 2,667,470 | -0.53(-3.79%) |
Jun 09, 2020 | 14.14 | 14.25 | 13.94 | 14.07 | 1,491,608 | -0.29(-2.02%) |
Jun 08, 2020 | 14.08 | 14.50 | 14.08 | 14.36 | 2,263,362 | +0.26(+1.86%) |
Jun 05, 2020 | 14.11 | 14.30 | 14.01 | 14.10 | 2,370,718 | +0.33(+2.38%) |
Jun 04, 2020 | 13.83 | 13.89 | 13.65 | 13.77 | 2,400,026 | -0.14(-1.01%) |
Jun 03, 2020 | 13.79 | 14.03 | 13.70 | 13.91 | 1,746,998 | +0.28(+2.06%) |
Jun 02, 2020 | 13.58 | 13.82 | 13.56 | 13.63 | 1,390,574 | +0.16(+1.18%) |
Jun 01, 2020 | 13.52 | 13.67 | 13.44 | 13.47 | 2,560,370 | -0.06(-0.41%) |
May 29, 2020 | 13.57 | 13.60 | 13.31 | 13.53 | 2,583,544 | -0.06(-0.41%) |
May 28, 2020 | 13.62 | 13.75 | 13.31 | 13.59 | 3,045,655 | +0.13(+0.97%) |
May 27, 2020 | 13.50 | 13.69 | 13.36 | 13.46 | 2,999,071 | +0.19(+1.41%) |
May 26, 2020 | 12.72 | 13.35 | 12.64 | 13.27 | 3,143,452 | +0.81(+6.53%) |
May 22, 2020 | 12.63 | 12.66 | 12.29 | 12.45 | 1,886,778 | -0.15(-1.19%) |
May 21, 2020 | 12.54 | 12.74 | 12.54 | 12.60 | 2,986,805 | -0.01(-0.07%) |
May 20, 2020 | 12.48 | 12.82 | 12.45 | 12.61 | 1,952,879 | +0.26(+2.12%) |
May 19, 2020 | 12.68 | 12.80 | 12.34 | 12.35 | 2,955,514 | -0.42(-3.29%) |
May 18, 2020 | 12.16 | 12.88 | 12.16 | 12.77 | 4,065,407 | +0.90(+7.56%) |
May 15, 2020 | 11.97 | 12.01 | 11.81 | 11.87 | 3,077,965 | -0.13(-1.09%) |
May 14, 2020 | 11.46 | 12.04 | 11.33 | 12.01 | 3,972,121 | +0.39(+3.38%) |
May 13, 2020 | 12.05 | 12.07 | 11.43 | 11.61 | 2,734,381 | -0.51(-4.24%) |
May 12, 2020 | 12.51 | 12.51 | 12.12 | 12.13 | 2,118,803 | -0.36(-2.92%) |
May 11, 2020 | 12.45 | 12.64 | 12.25 | 12.49 | 3,088,466 | -0.14(-1.11%) |
May 08, 2020 | 12.21 | 12.70 | 12.21 | 12.63 | 2,902,357 | +0.58(+4.81%) |
May 07, 2020 | 11.86 | 12.23 | 11.85 | 12.05 | 4,382,937 | +0.32(+2.71%) |
May 06, 2020 | 11.95 | 12.06 | 11.70 | 11.73 | 2,690,029 | -0.17(-1.41%) |
May 05, 2020 | 12.16 | 12.21 | 11.90 | 11.90 | 2,873,845 | -0.17(-1.39%) |
May 04, 2020 | 12.22 | 12.29 | 12.02 | 12.07 | 4,200,185 | -0.24(-1.97%) |