Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.03 | 11.05 | 10.76 | 10.83 | 3,001,044 | -0.06(-0.51%) |
Jul 30, 2020 | 10.79 | 10.90 | 10.70 | 10.89 | 2,394,328 | -0.22(-2.00%) |
Jul 29, 2020 | 10.96 | 11.12 | 10.90 | 11.11 | 2,305,617 | -0.09(-0.83%) |
Jul 28, 2020 | 11.34 | 11.35 | 11.15 | 11.20 | 2,388,251 | -0.20(-1.79%) |
Jul 27, 2020 | 11.35 | 11.44 | 11.28 | 11.40 | 2,144,153 | +0.12(+1.07%) |
Jul 24, 2020 | 11.32 | 11.40 | 11.26 | 11.28 | 2,483,254 | +0.01(+0.08%) |
Jul 23, 2020 | 11.29 | 11.32 | 11.19 | 11.27 | 3,775,306 | -0.19(-1.62%) |
Jul 22, 2020 | 11.57 | 11.58 | 11.40 | 11.46 | 4,538,511 | +0.05(+0.41%) |
Jul 21, 2020 | 11.43 | 11.52 | 11.39 | 11.41 | 3,765,065 | +0.27(+2.41%) |
Jul 20, 2020 | 11.11 | 11.18 | 11.06 | 11.15 | 3,238,925 | -0.05(-0.41%) |
Jul 17, 2020 | 11.22 | 11.24 | 11.15 | 11.19 | 2,610,626 | +0.00(+0.00%) |
Jul 16, 2020 | 11.11 | 11.24 | 11.08 | 11.19 | 3,775,731 | +0.00(+0.00%) |
Jul 15, 2020 | 11.25 | 11.29 | 11.11 | 11.19 | 2,505,946 | -0.08(-0.74%) |
Jul 14, 2020 | 11.12 | 11.29 | 11.09 | 11.27 | 4,293,129 | +0.33(+3.05%) |
Jul 13, 2020 | 11.01 | 11.06 | 10.91 | 10.94 | 3,503,368 | -0.12(-1.09%) |
Jul 10, 2020 | 10.88 | 11.11 | 10.87 | 11.06 | 3,219,010 | +0.24(+2.23%) |
Jul 09, 2020 | 11.06 | 11.07 | 10.79 | 10.82 | 2,819,073 | -0.19(-1.69%) |
Jul 08, 2020 | 10.85 | 11.02 | 10.84 | 11.01 | 3,623,086 | +0.15(+1.37%) |
Jul 07, 2020 | 11.09 | 11.09 | 10.84 | 10.86 | 5,185,591 | -0.20(-1.84%) |
Jul 06, 2020 | 10.99 | 11.13 | 10.95 | 11.06 | 3,144,538 | +0.26(+2.40%) |
Jul 02, 2020 | 10.88 | 10.93 | 10.77 | 10.80 | 3,077,294 | +0.22(+2.10%) |
Jul 01, 2020 | 10.67 | 10.75 | 10.56 | 10.58 | 3,552,003 | -0.12(-1.13%) |
Jun 30, 2020 | 10.52 | 10.70 | 10.51 | 10.70 | 3,688,009 | +0.15(+1.41%) |
Jun 29, 2020 | 10.58 | 10.66 | 10.48 | 10.55 | 3,194,097 | +0.15(+1.43%) |
Jun 26, 2020 | 10.64 | 10.66 | 10.36 | 10.40 | 5,679,616 | -0.17(-1.58%) |
Jun 25, 2020 | 10.29 | 10.57 | 10.25 | 10.57 | 3,218,926 | +0.41(+4.01%) |
Jun 24, 2020 | 10.42 | 10.43 | 10.15 | 10.16 | 4,351,733 | -0.28(-2.66%) |
Jun 23, 2020 | 10.57 | 10.61 | 10.42 | 10.44 | 2,972,438 | +0.19(+1.81%) |
Jun 22, 2020 | 10.23 | 10.34 | 10.19 | 10.25 | 3,032,898 | +0.22(+2.22%) |
Jun 19, 2020 | 10.26 | 10.26 | 9.977 | 10.03 | 2,957,688 | -0.24(-2.35%) |
Jun 18, 2020 | 10.23 | 10.35 | 10.20 | 10.27 | 2,772,962 | +0.02(+0.18%) |
Jun 17, 2020 | 10.42 | 10.44 | 10.24 | 10.25 | 3,268,140 | -0.04(-0.36%) |
Jun 16, 2020 | 10.48 | 10.48 | 10.13 | 10.29 | 3,742,963 | +0.15(+1.46%) |
Jun 15, 2020 | 9.884 | 10.20 | 9.838 | 10.14 | 5,196,965 | +0.06(+0.55%) |
Jun 12, 2020 | 10.22 | 10.27 | 9.930 | 10.09 | 4,298,916 | +0.18(+1.78%) |
Jun 11, 2020 | 10.25 | 10.36 | 9.893 | 9.912 | 4,244,847 | -0.74(-6.96%) |
Jun 10, 2020 | 10.88 | 10.90 | 10.65 | 10.65 | 4,721,312 | -0.20(-1.88%) |
Jun 09, 2020 | 10.79 | 10.90 | 10.75 | 10.86 | 3,788,760 | -0.22(-2.01%) |
Jun 08, 2020 | 11.08 | 11.13 | 10.86 | 11.08 | 4,068,079 | +0.27(+2.49%) |
Jun 05, 2020 | 10.93 | 10.98 | 10.79 | 10.81 | 4,574,258 | +0.05(+0.43%) |
Jun 04, 2020 | 10.58 | 10.77 | 10.50 | 10.76 | 5,666,402 | +0.01(+0.09%) |
Jun 03, 2020 | 10.54 | 10.80 | 10.54 | 10.76 | 4,973,225 | +0.44(+4.32%) |
Jun 02, 2020 | 10.25 | 10.35 | 10.23 | 10.31 | 5,214,996 | +0.24(+2.39%) |
Jun 01, 2020 | 10.01 | 10.13 | 9.944 | 10.07 | 2,455,642 | +0.15(+1.50%) |
May 29, 2020 | 9.940 | 10.03 | 9.875 | 9.921 | 5,163,768 | -0.05(-0.47%) |
May 28, 2020 | 10.07 | 10.10 | 9.943 | 9.968 | 3,302,055 | -0.08(-0.83%) |
May 27, 2020 | 9.986 | 10.06 | 9.856 | 10.05 | 5,684,820 | +0.42(+4.33%) |
May 26, 2020 | 9.513 | 9.722 | 9.513 | 9.634 | 6,267,808 | +0.53(+5.80%) |
May 22, 2020 | 9.216 | 9.226 | 9.040 | 9.105 | 2,771,431 | -0.19(-2.00%) |
May 21, 2020 | 9.281 | 9.407 | 9.226 | 9.291 | 3,589,981 | -0.06(-0.69%) |
May 20, 2020 | 9.281 | 9.388 | 9.254 | 9.356 | 3,927,326 | +0.23(+2.54%) |
May 19, 2020 | 9.207 | 9.281 | 9.114 | 9.124 | 4,782,485 | -0.11(-1.20%) |
May 18, 2020 | 9.077 | 9.281 | 8.994 | 9.235 | 5,399,884 | +0.65(+7.56%) |
May 15, 2020 | 8.614 | 8.642 | 8.530 | 8.586 | 2,748,027 | -0.09(-1.07%) |
May 14, 2020 | 8.456 | 8.707 | 8.336 | 8.679 | 4,542,175 | -0.07(-0.85%) |
May 13, 2020 | 8.883 | 8.897 | 8.688 | 8.753 | 4,223,262 | -0.14(-1.56%) |
May 12, 2020 | 9.124 | 9.152 | 8.873 | 8.892 | 3,140,785 | -0.15(-1.64%) |
May 11, 2020 | 9.003 | 9.105 | 8.948 | 9.040 | 2,405,656 | -0.19(-2.01%) |
May 08, 2020 | 9.161 | 9.226 | 9.105 | 9.226 | 2,851,240 | +0.15(+1.63%) |
May 07, 2020 | 9.003 | 9.189 | 8.978 | 9.077 | 6,023,451 | +0.18(+1.98%) |
May 06, 2020 | 9.031 | 9.036 | 8.864 | 8.901 | 3,503,547 | -0.06(-0.62%) |
May 05, 2020 | 9.105 | 9.133 | 8.948 | 8.957 | 3,301,630 | -0.30(-3.24%) |
May 04, 2020 | 9.266 | 9.339 | 9.157 | 9.257 | 5,195,964 | -0.21(-2.21%) |