Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.66 | 13.73 | 13.16 | 13.39 | 1,437,355 | -0.27(-1.99%) |
Jul 30, 2020 | 13.34 | 13.76 | 13.26 | 13.66 | 2,123,752 | +0.10(+0.73%) |
Jul 29, 2020 | 13.41 | 13.58 | 13.09 | 13.56 | 1,829,008 | +0.22(+1.66%) |
Jul 28, 2020 | 13.07 | 13.53 | 12.97 | 13.34 | 2,547,500 | +0.17(+1.31%) |
Jul 27, 2020 | 12.97 | 13.26 | 12.92 | 13.16 | 1,345,756 | +0.17(+1.33%) |
Jul 24, 2020 | 13.46 | 13.76 | 12.95 | 12.99 | 1,679,571 | -0.44(-3.30%) |
Jul 23, 2020 | 13.44 | 13.66 | 13.26 | 13.44 | 1,594,482 | -0.07(-0.55%) |
Jul 22, 2020 | 12.92 | 13.56 | 12.87 | 13.51 | 1,875,947 | +0.54(+4.18%) |
Jul 21, 2020 | 12.79 | 13.02 | 12.65 | 12.97 | 1,327,808 | +0.22(+1.74%) |
Jul 20, 2020 | 12.82 | 12.99 | 12.60 | 12.74 | 1,211,102 | -0.20(-1.52%) |
Jul 17, 2020 | 12.99 | 13.21 | 12.84 | 12.94 | 1,450,295 | -0.05(-0.38%) |
Jul 16, 2020 | 12.70 | 13.26 | 12.57 | 12.99 | 2,242,870 | +0.05(+0.38%) |
Jul 15, 2020 | 12.33 | 13.04 | 12.25 | 12.94 | 3,099,924 | +0.89(+7.36%) |
Jul 14, 2020 | 11.83 | 12.20 | 11.68 | 12.05 | 1,372,916 | +0.22(+1.88%) |
Jul 13, 2020 | 12.08 | 12.25 | 11.83 | 11.83 | 1,848,086 | -0.27(-2.24%) |
Jul 10, 2020 | 11.66 | 12.15 | 11.41 | 12.10 | 2,385,288 | +0.42(+3.59%) |
Jul 09, 2020 | 12.10 | 12.10 | 11.54 | 11.68 | 2,726,783 | -0.49(-4.05%) |
Jul 08, 2020 | 11.73 | 12.25 | 11.61 | 12.18 | 2,791,919 | +0.44(+3.78%) |
Jul 07, 2020 | 12.18 | 12.33 | 11.71 | 11.73 | 2,821,819 | -0.57(-4.61%) |
Jul 06, 2020 | 11.93 | 12.45 | 11.76 | 12.30 | 4,443,126 | +0.42(+3.53%) |
Jul 02, 2020 | 12.55 | 12.60 | 11.86 | 11.88 | 3,083,135 | -0.37(-3.02%) |
Jul 01, 2020 | 12.40 | 12.87 | 12.15 | 12.25 | 3,074,397 | -0.17(-1.39%) |
Jun 30, 2020 | 12.65 | 12.77 | 12.28 | 12.42 | 3,703,034 | -0.35(-2.70%) |
Jun 29, 2020 | 12.33 | 12.77 | 11.81 | 12.77 | 4,359,657 | +0.59(+4.86%) |
Jun 26, 2020 | 12.39 | 12.49 | 11.87 | 12.18 | 18,608,422 | -0.46(-3.60%) |
Jun 25, 2020 | 12.08 | 12.73 | 11.94 | 12.63 | 3,326,423 | +0.34(+2.73%) |
Jun 24, 2020 | 12.59 | 12.72 | 11.65 | 12.30 | 3,750,646 | -0.53(-4.11%) |
Jun 23, 2020 | 12.63 | 12.87 | 12.42 | 12.83 | 3,090,660 | +0.53(+4.29%) |
Jun 22, 2020 | 12.37 | 12.44 | 12.06 | 12.30 | 3,984,437 | -0.26(-2.10%) |
Jun 19, 2020 | 12.59 | 12.99 | 12.15 | 12.56 | 7,400,627 | +0.77(+6.50%) |
Jun 18, 2020 | 11.87 | 12.23 | 11.70 | 11.79 | 2,706,923 | -0.31(-2.57%) |
Jun 17, 2020 | 12.32 | 12.61 | 12.01 | 12.11 | 2,405,908 | -0.26(-2.13%) |
Jun 16, 2020 | 13.18 | 13.23 | 12.25 | 12.37 | 4,309,798 | -0.07(-0.58%) |
Jun 15, 2020 | 11.27 | 12.83 | 11.08 | 12.44 | 4,545,984 | +0.29(+2.37%) |
Jun 12, 2020 | 12.35 | 12.42 | 11.31 | 12.15 | 3,891,306 | +0.89(+7.87%) |
Jun 11, 2020 | 11.75 | 12.68 | 11.22 | 11.27 | 7,031,673 | -1.82(-13.92%) |
Jun 10, 2020 | 14.19 | 14.26 | 12.23 | 13.09 | 8,522,114 | -1.01(-7.14%) |
Jun 09, 2020 | 14.65 | 15.65 | 13.71 | 14.10 | 13,542,446 | +0.05(+0.34%) |
Jun 08, 2020 | 14.22 | 15.05 | 13.69 | 14.05 | 12,757,122 | +0.84(+6.35%) |
Jun 05, 2020 | 14.38 | 14.74 | 12.99 | 13.21 | 6,788,417 | +0.12(+0.92%) |
Jun 04, 2020 | 12.47 | 13.33 | 12.06 | 13.09 | 3,611,524 | +0.74(+6.02%) |
Jun 03, 2020 | 11.60 | 12.42 | 11.60 | 12.35 | 3,976,113 | +0.91(+7.97%) |
Jun 02, 2020 | 11.75 | 11.87 | 11.39 | 11.43 | 2,008,389 | -0.12(-1.04%) |
Jun 01, 2020 | 10.84 | 11.75 | 10.84 | 11.55 | 2,767,893 | +0.72(+6.64%) |
May 29, 2020 | 11.20 | 11.41 | 10.81 | 10.84 | 3,360,315 | -0.60(-5.24%) |
May 28, 2020 | 12.08 | 12.08 | 11.33 | 11.43 | 2,067,074 | -0.46(-3.83%) |
May 27, 2020 | 12.11 | 12.18 | 11.27 | 11.89 | 2,828,572 | +0.17(+1.43%) |
May 26, 2020 | 11.99 | 12.06 | 11.65 | 11.72 | 2,612,005 | +0.29(+2.52%) |
May 22, 2020 | 11.43 | 11.48 | 10.84 | 11.43 | 1,629,348 | +0.05(+0.42%) |
May 21, 2020 | 11.27 | 11.57 | 11.08 | 11.39 | 2,101,009 | -0.12(-1.04%) |
May 20, 2020 | 11.03 | 11.66 | 10.93 | 11.51 | 3,452,207 | +0.72(+6.67%) |
May 19, 2020 | 10.93 | 11.34 | 10.40 | 10.79 | 2,544,724 | -0.07(-0.66%) |
May 18, 2020 | 10.72 | 11.03 | 10.38 | 10.86 | 3,320,989 | +0.58(+5.59%) |
May 15, 2020 | 10.43 | 10.76 | 10.26 | 10.28 | 2,925,435 | -0.41(-3.81%) |
May 14, 2020 | 9.349 | 10.74 | 9.205 | 10.69 | 4,333,289 | +1.13(+11.78%) |
May 13, 2020 | 9.948 | 9.948 | 9.157 | 9.565 | 3,858,698 | -0.48(-4.77%) |
May 12, 2020 | 10.43 | 10.52 | 9.948 | 10.04 | 2,073,128 | -0.29(-2.78%) |
May 11, 2020 | 10.74 | 10.79 | 10.28 | 10.33 | 2,498,721 | -0.58(-5.27%) |
May 08, 2020 | 10.79 | 11.24 | 10.67 | 10.91 | 3,289,232 | +0.17(+1.56%) |
May 07, 2020 | 11.20 | 11.48 | 10.48 | 10.74 | 4,360,956 | +0.00(+0.00%) |
May 06, 2020 | 10.98 | 11.36 | 10.52 | 10.74 | 2,828,736 | -0.14(-1.32%) |
May 05, 2020 | 10.67 | 11.46 | 10.67 | 10.88 | 3,182,538 | +0.36(+3.42%) |
May 04, 2020 | 10.07 | 10.57 | 9.661 | 10.52 | 2,936,313 | +0.12(+1.15%) |