Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.74 | 13.83 | 13.55 | 13.83 | 1,270,300 | +0.09(+0.66%) |
Jul 30, 2020 | 13.50 | 13.79 | 13.41 | 13.74 | 1,041,570 | +0.13(+0.96%) |
Jul 29, 2020 | 13.42 | 13.64 | 13.33 | 13.61 | 957,834 | +0.30(+2.25%) |
Jul 28, 2020 | 13.57 | 13.65 | 13.26 | 13.31 | 2,828,591 | -0.32(-2.35%) |
Jul 27, 2020 | 13.31 | 13.63 | 13.28 | 13.63 | 2,244,104 | +0.29(+2.17%) |
Jul 24, 2020 | 13.50 | 13.54 | 13.30 | 13.34 | 955,000 | -0.30(-2.20%) |
Jul 23, 2020 | 13.45 | 13.74 | 13.39 | 13.64 | 1,573,694 | +0.17(+1.26%) |
Jul 22, 2020 | 13.42 | 13.60 | 13.38 | 13.47 | 1,174,807 | +0.03(+0.22%) |
Jul 21, 2020 | 13.51 | 13.79 | 13.33 | 13.44 | 3,414,637 | +0.00(+0.00%) |
Jul 20, 2020 | 13.53 | 13.64 | 13.39 | 13.44 | 1,184,428 | -0.06(-0.44%) |
Jul 17, 2020 | 13.20 | 13.62 | 13.19 | 13.50 | 1,641,000 | +0.31(+2.35%) |
Jul 16, 2020 | 13.18 | 13.21 | 13.01 | 13.19 | 1,025,745 | -0.09(-0.68%) |
Jul 15, 2020 | 13.28 | 13.33 | 13.10 | 13.28 | 1,717,356 | +0.26(+2.00%) |
Jul 14, 2020 | 12.73 | 13.04 | 12.64 | 13.02 | 2,675,091 | +0.26(+2.04%) |
Jul 13, 2020 | 13.09 | 13.39 | 12.75 | 12.76 | 3,220,884 | -0.15(-1.16%) |
Jul 10, 2020 | 13.08 | 13.20 | 12.80 | 12.91 | 1,984,500 | -0.14(-1.07%) |
Jul 09, 2020 | 13.15 | 13.23 | 12.83 | 13.05 | 2,819,777 | +0.24(+1.87%) |
Jul 08, 2020 | 12.63 | 12.98 | 12.63 | 12.81 | 3,180,251 | +0.12(+0.95%) |
Jul 07, 2020 | 13.05 | 13.10 | 12.65 | 12.69 | 2,347,705 | -0.46(-3.50%) |
Jul 06, 2020 | 12.97 | 13.23 | 12.90 | 13.15 | 2,354,856 | +0.50(+3.95%) |
Jul 02, 2020 | 12.51 | 12.84 | 12.46 | 12.65 | 2,403,300 | +0.34(+2.76%) |
Jul 01, 2020 | 12.72 | 12.75 | 12.23 | 12.31 | 2,411,061 | -0.43(-3.38%) |
Jun 30, 2020 | 12.64 | 12.87 | 12.55 | 12.74 | 3,374,132 | +0.08(+0.63%) |
Jun 29, 2020 | 12.57 | 12.78 | 12.34 | 12.66 | 2,953,302 | +0.16(+1.28%) |
Jun 26, 2020 | 12.55 | 12.87 | 12.41 | 12.50 | 5,897,900 | +0.12(+0.97%) |
Jun 25, 2020 | 12.28 | 12.46 | 12.07 | 12.38 | 3,500,203 | +0.05(+0.41%) |
Jun 24, 2020 | 12.70 | 12.76 | 12.27 | 12.33 | 2,593,756 | -0.49(-3.82%) |
Jun 23, 2020 | 13.05 | 13.12 | 12.81 | 12.82 | 1,608,272 | -0.14(-1.08%) |
Jun 22, 2020 | 12.94 | 13.02 | 12.68 | 12.96 | 1,786,951 | -0.04(-0.31%) |
Jun 19, 2020 | 13.03 | 13.21 | 12.79 | 13.00 | 4,045,000 | +0.16(+1.25%) |
Jun 18, 2020 | 13.00 | 13.06 | 12.80 | 12.84 | 2,253,370 | -0.19(-1.46%) |
Jun 17, 2020 | 13.40 | 13.40 | 13.02 | 13.03 | 2,218,942 | -0.26(-1.96%) |
Jun 16, 2020 | 13.45 | 13.64 | 13.01 | 13.29 | 3,292,126 | +0.30(+2.31%) |
Jun 15, 2020 | 12.73 | 13.08 | 12.38 | 12.99 | 2,322,034 | +0.27(+2.12%) |
Jun 12, 2020 | 12.96 | 13.03 | 12.38 | 12.72 | 2,060,700 | +0.23(+1.84%) |
Jun 11, 2020 | 12.80 | 12.84 | 12.47 | 12.49 | 2,850,611 | -0.69(-5.24%) |
Jun 10, 2020 | 13.20 | 13.48 | 13.17 | 13.18 | 2,804,211 | -0.04(-0.30%) |
Jun 09, 2020 | 13.03 | 13.38 | 12.90 | 13.22 | 2,261,460 | +0.07(+0.53%) |
Jun 08, 2020 | 13.17 | 13.24 | 12.97 | 13.15 | 2,070,237 | +0.03(+0.23%) |
Jun 05, 2020 | 13.01 | 13.28 | 12.96 | 13.12 | 2,517,900 | +0.44(+3.47%) |
Jun 04, 2020 | 12.75 | 13.04 | 12.56 | 12.68 | 1,915,313 | -0.19(-1.48%) |
Jun 03, 2020 | 12.34 | 12.97 | 12.26 | 12.87 | 2,396,067 | +0.66(+5.41%) |
Jun 02, 2020 | 12.37 | 12.46 | 12.17 | 12.21 | 1,693,986 | -0.11(-0.89%) |
Jun 01, 2020 | 12.49 | 12.49 | 12.01 | 12.32 | 3,862,743 | +0.73(+6.30%) |
May 29, 2020 | 11.45 | 11.66 | 11.33 | 11.59 | 2,565,900 | +0.07(+0.61%) |
May 28, 2020 | 12.09 | 12.09 | 11.50 | 11.52 | 1,770,080 | -0.38(-3.19%) |
May 27, 2020 | 11.72 | 11.93 | 11.51 | 11.90 | 1,703,136 | +0.32(+2.76%) |
May 26, 2020 | 11.80 | 11.88 | 11.55 | 11.58 | 2,135,609 | +0.19(+1.67%) |
May 22, 2020 | 11.20 | 11.41 | 11.06 | 11.39 | 1,198,200 | +0.27(+2.38%) |
May 21, 2020 | 11.48 | 11.55 | 11.11 | 11.12 | 2,645,160 | -0.32(-2.84%) |
May 20, 2020 | 11.38 | 11.47 | 11.18 | 11.45 | 4,153,098 | +0.25(+2.23%) |
May 19, 2020 | 11.30 | 11.43 | 11.15 | 11.20 | 2,147,631 | -0.09(-0.75%) |
May 18, 2020 | 11.03 | 11.46 | 11.00 | 11.29 | 2,574,096 | +0.56(+5.27%) |
May 15, 2020 | 10.67 | 10.82 | 10.44 | 10.72 | 3,113,600 | +0.04(+0.37%) |
May 14, 2020 | 10.64 | 10.75 | 10.46 | 10.68 | 2,790,088 | -0.16(-1.48%) |
May 13, 2020 | 11.14 | 11.38 | 10.72 | 10.84 | 1,975,376 | -0.38(-3.39%) |
May 12, 2020 | 11.92 | 11.99 | 11.21 | 11.22 | 3,256,483 | -0.65(-5.48%) |
May 11, 2020 | 12.18 | 12.22 | 11.83 | 11.87 | 2,289,533 | -0.45(-3.65%) |
May 08, 2020 | 11.93 | 12.35 | 11.89 | 12.32 | 3,371,700 | +0.61(+5.21%) |
May 07, 2020 | 11.76 | 12.00 | 11.03 | 11.71 | 5,286,286 | -0.19(-1.60%) |
May 06, 2020 | 12.15 | 12.35 | 11.86 | 11.90 | 2,763,187 | -0.23(-1.90%) |
May 05, 2020 | 11.98 | 12.36 | 11.84 | 12.13 | 1,822,907 | +0.30(+2.54%) |
May 04, 2020 | 11.75 | 11.97 | 11.63 | 11.83 | 2,542,487 | +0.01(+0.04%) |