Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.54 | 11.58 | 11.35 | 11.54 | 6,200,400 | -0.02(-0.17%) |
Jul 30, 2020 | 11.56 | 11.65 | 11.19 | 11.56 | 7,563,268 | -0.29(-2.45%) |
Jul 29, 2020 | 11.43 | 11.99 | 11.28 | 11.85 | 10,674,159 | +0.43(+3.77%) |
Jul 28, 2020 | 11.53 | 11.68 | 11.40 | 11.42 | 3,575,944 | -0.13(-1.13%) |
Jul 27, 2020 | 11.42 | 11.61 | 11.37 | 11.55 | 5,638,267 | +0.06(+0.52%) |
Jul 24, 2020 | 11.55 | 11.66 | 11.40 | 11.49 | 5,153,100 | -0.25(-2.13%) |
Jul 23, 2020 | 12.15 | 12.15 | 11.65 | 11.74 | 6,650,976 | -0.42(-3.45%) |
Jul 22, 2020 | 12.19 | 12.39 | 12.04 | 12.16 | 5,156,470 | -0.05(-0.41%) |
Jul 21, 2020 | 12.66 | 12.82 | 12.16 | 12.21 | 7,046,509 | -0.38(-3.02%) |
Jul 20, 2020 | 12.41 | 12.61 | 12.19 | 12.59 | 7,681,135 | +0.23(+1.86%) |
Jul 17, 2020 | 12.27 | 12.40 | 12.12 | 12.36 | 6,465,800 | +0.06(+0.49%) |
Jul 16, 2020 | 12.60 | 12.62 | 12.16 | 12.30 | 7,512,964 | -0.39(-3.07%) |
Jul 15, 2020 | 11.97 | 12.78 | 11.93 | 12.69 | 13,787,514 | +0.97(+8.28%) |
Jul 14, 2020 | 11.51 | 11.75 | 11.33 | 11.72 | 7,628,929 | +0.15(+1.30%) |
Jul 13, 2020 | 11.80 | 11.94 | 11.20 | 11.57 | 11,715,266 | -0.19(-1.62%) |
Jul 10, 2020 | 11.60 | 11.78 | 11.39 | 11.76 | 6,482,500 | +0.15(+1.29%) |
Jul 09, 2020 | 11.47 | 11.66 | 11.34 | 11.61 | 6,933,324 | +0.21(+1.84%) |
Jul 08, 2020 | 11.23 | 11.40 | 11.11 | 11.40 | 6,200,249 | +0.19(+1.69%) |
Jul 07, 2020 | 11.45 | 11.56 | 11.20 | 11.21 | 5,185,446 | -0.31(-2.69%) |
Jul 06, 2020 | 11.39 | 11.77 | 11.37 | 11.52 | 6,873,142 | +0.17(+1.50%) |
Jul 02, 2020 | 11.76 | 11.88 | 11.26 | 11.35 | 12,780,100 | -0.16(-1.39%) |
Jul 01, 2020 | 12.32 | 12.41 | 11.45 | 11.51 | 15,539,753 | -0.82(-6.65%) |
Jun 30, 2020 | 12.10 | 12.36 | 11.98 | 12.33 | 7,926,818 | +0.15(+1.23%) |
Jun 29, 2020 | 12.12 | 12.38 | 12.05 | 12.18 | 4,177,734 | -0.01(-0.08%) |
Jun 26, 2020 | 12.60 | 12.71 | 12.15 | 12.19 | 5,858,900 | -0.55(-4.32%) |
Jun 25, 2020 | 12.46 | 12.75 | 12.34 | 12.74 | 5,288,749 | +0.10(+0.79%) |
Jun 24, 2020 | 12.75 | 12.91 | 12.43 | 12.64 | 7,700,230 | -0.27(-2.09%) |
Jun 23, 2020 | 13.15 | 13.18 | 12.82 | 12.91 | 8,423,758 | -0.11(-0.84%) |
Jun 22, 2020 | 12.53 | 13.06 | 12.49 | 13.02 | 10,263,733 | +0.35(+2.76%) |
Jun 19, 2020 | 12.48 | 12.71 | 12.32 | 12.67 | 13,454,800 | +0.37(+3.01%) |
Jun 18, 2020 | 11.90 | 12.31 | 11.83 | 12.30 | 7,961,792 | +0.26(+2.16%) |
Jun 17, 2020 | 12.06 | 12.17 | 11.93 | 12.04 | 9,987,610 | -0.03(-0.25%) |
Jun 16, 2020 | 11.75 | 12.07 | 11.48 | 12.07 | 11,357,219 | +0.57(+4.96%) |
Jun 15, 2020 | 11.07 | 11.54 | 10.88 | 11.50 | 10,243,560 | +0.25(+2.22%) |
Jun 12, 2020 | 11.65 | 11.65 | 10.91 | 11.25 | 10,900,699 | -0.08(-0.71%) |
Jun 11, 2020 | 11.42 | 11.71 | 11.20 | 11.33 | 14,078,281 | -0.72(-5.98%) |
Jun 10, 2020 | 12.64 | 12.64 | 12.05 | 12.05 | 12,633,676 | -0.58(-4.59%) |
Jun 09, 2020 | 12.63 | 12.84 | 12.52 | 12.63 | 8,313,008 | -0.25(-1.94%) |
Jun 08, 2020 | 12.92 | 13.02 | 12.66 | 12.88 | 9,606,991 | +0.04(+0.31%) |
Jun 05, 2020 | 12.99 | 13.08 | 12.78 | 12.84 | 7,270,600 | +0.09(+0.71%) |
Jun 04, 2020 | 12.73 | 12.90 | 12.64 | 12.75 | 6,818,973 | -0.13(-1.01%) |
Jun 03, 2020 | 13.02 | 13.04 | 12.74 | 12.88 | 8,661,354 | -0.14(-1.08%) |
Jun 02, 2020 | 13.09 | 13.10 | 12.70 | 13.02 | 7,667,869 | -0.10(-0.76%) |
Jun 01, 2020 | 12.58 | 13.20 | 12.52 | 13.12 | 12,074,198 | +0.59(+4.71%) |
May 29, 2020 | 12.82 | 12.99 | 12.28 | 12.53 | 14,168,900 | -0.39(-3.02%) |
May 28, 2020 | 12.98 | 13.23 | 12.84 | 12.92 | 13,813,709 | +0.01(+0.08%) |
May 27, 2020 | 12.49 | 12.92 | 12.09 | 12.91 | 16,011,586 | +0.59(+4.79%) |
May 26, 2020 | 12.13 | 12.48 | 12.12 | 12.32 | 11,200,971 | +0.36(+3.01%) |
May 22, 2020 | 11.90 | 11.98 | 11.69 | 11.96 | 6,441,900 | -0.06(-0.50%) |
May 21, 2020 | 11.98 | 12.08 | 11.74 | 12.02 | 6,473,667 | +0.02(+0.17%) |
May 20, 2020 | 12.24 | 12.37 | 11.87 | 12.00 | 9,847,969 | -0.01(-0.08%) |
May 19, 2020 | 11.70 | 12.17 | 11.47 | 12.01 | 11,507,552 | +0.16(+1.35%) |
May 18, 2020 | 11.61 | 11.80 | 11.45 | 11.85 | 11,802,987 | +0.64(+5.71%) |
May 15, 2020 | 10.87 | 11.47 | 10.75 | 11.21 | 13,947,100 | +0.24(+2.19%) |
May 14, 2020 | 11.01 | 11.02 | 10.52 | 10.97 | 11,513,231 | -0.08(-0.72%) |
May 13, 2020 | 11.50 | 11.50 | 10.10 | 11.05 | 14,692,708 | -0.37(-3.24%) |
May 12, 2020 | 11.70 | 11.82 | 11.40 | 11.42 | 10,806,577 | -0.03(-0.26%) |
May 11, 2020 | 11.26 | 11.49 | 10.94 | 11.45 | 13,152,170 | +0.16(+1.42%) |
May 08, 2020 | 11.62 | 11.64 | 11.22 | 11.29 | 14,415,700 | -0.26(-2.25%) |
May 07, 2020 | 12.00 | 12.05 | 11.36 | 11.55 | 37,062,532 | +1.07(+10.21%) |
May 06, 2020 | 10.15 | 10.61 | 9.940 | 10.48 | 14,615,320 | +0.39(+3.87%) |
May 05, 2020 | 10.06 | 10.23 | 10.00 | 10.09 | 10,128,437 | +0.28(+2.85%) |
May 04, 2020 | 10.03 | 10.19 | 9.720 | 9.810 | 18,585,316 | -0.33(-3.25%) |