Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.40 | 13.60 | 13.17 | 13.45 | 1,317,133 | -0.01(-0.07%) |
Jul 30, 2020 | 13.37 | 13.71 | 13.01 | 13.46 | 1,747,182 | -0.27(-1.99%) |
Jul 29, 2020 | 13.46 | 13.73 | 13.30 | 13.73 | 954,312 | +0.31(+2.32%) |
Jul 28, 2020 | 13.71 | 14.02 | 13.39 | 13.42 | 694,251 | -0.43(-3.13%) |
Jul 27, 2020 | 14.28 | 14.33 | 13.62 | 13.85 | 878,398 | -0.50(-3.48%) |
Jul 24, 2020 | 14.79 | 15.09 | 14.29 | 14.35 | 1,187,646 | -0.35(-2.37%) |
Jul 23, 2020 | 14.39 | 14.94 | 14.29 | 14.70 | 1,042,089 | +0.11(+0.78%) |
Jul 22, 2020 | 14.34 | 14.68 | 13.72 | 14.59 | 1,569,919 | +0.00(+0.00%) |
Jul 21, 2020 | 13.92 | 14.81 | 13.44 | 14.59 | 1,628,076 | +1.42(+10.82%) |
Jul 20, 2020 | 13.44 | 13.90 | 13.14 | 13.16 | 1,571,096 | +0.04(+0.29%) |
Jul 17, 2020 | 13.15 | 13.64 | 13.03 | 13.13 | 689,745 | -0.18(-1.35%) |
Jul 16, 2020 | 13.28 | 13.63 | 12.95 | 13.31 | 921,039 | -0.08(-0.56%) |
Jul 15, 2020 | 13.45 | 13.88 | 13.15 | 13.38 | 1,612,777 | +0.28(+2.16%) |
Jul 14, 2020 | 12.51 | 13.14 | 12.27 | 13.10 | 1,343,020 | +0.74(+5.95%) |
Jul 13, 2020 | 13.11 | 13.36 | 12.31 | 12.36 | 1,286,151 | -0.55(-4.24%) |
Jul 10, 2020 | 12.16 | 12.93 | 12.07 | 12.91 | 1,793,507 | +0.64(+5.23%) |
Jul 09, 2020 | 12.42 | 12.71 | 12.21 | 12.27 | 1,642,245 | -0.02(-0.15%) |
Jul 08, 2020 | 12.63 | 12.90 | 12.08 | 12.29 | 1,831,584 | -0.24(-1.88%) |
Jul 07, 2020 | 12.92 | 12.98 | 12.50 | 12.52 | 1,293,095 | -0.51(-3.91%) |
Jul 06, 2020 | 13.64 | 13.79 | 12.55 | 13.03 | 2,079,048 | -0.39(-2.88%) |
Jul 02, 2020 | 13.06 | 13.63 | 12.82 | 13.42 | 1,617,783 | +0.78(+6.19%) |
Jul 01, 2020 | 11.72 | 12.82 | 11.66 | 12.64 | 3,251,244 | +0.91(+7.72%) |
Jun 30, 2020 | 11.15 | 11.81 | 10.92 | 11.73 | 1,727,545 | +0.41(+3.67%) |
Jun 29, 2020 | 10.95 | 11.54 | 10.57 | 11.32 | 2,336,724 | +0.49(+4.53%) |
Jun 26, 2020 | 12.45 | 12.45 | 10.75 | 10.83 | 3,886,921 | -1.87(-14.71%) |
Jun 25, 2020 | 12.16 | 12.95 | 11.99 | 12.69 | 2,261,568 | +0.23(+1.82%) |
Jun 24, 2020 | 13.03 | 13.34 | 12.40 | 12.47 | 1,762,000 | -1.04(-7.68%) |
Jun 23, 2020 | 13.09 | 13.52 | 13.05 | 13.50 | 2,590,888 | +0.65(+5.06%) |
Jun 22, 2020 | 13.02 | 13.22 | 12.65 | 12.85 | 2,029,623 | -0.04(-0.29%) |
Jun 19, 2020 | 13.84 | 13.96 | 12.82 | 12.89 | 7,231,718 | -0.51(-3.80%) |
Jun 18, 2020 | 13.22 | 13.79 | 12.80 | 13.40 | 3,888,870 | -0.15(-1.11%) |
Jun 17, 2020 | 14.41 | 14.42 | 13.54 | 13.55 | 1,817,939 | -1.12(-7.65%) |
Jun 16, 2020 | 15.38 | 15.43 | 14.21 | 14.67 | 1,612,027 | +0.34(+2.37%) |
Jun 15, 2020 | 13.69 | 14.52 | 13.26 | 14.33 | 2,065,045 | -0.16(-1.11%) |
Jun 12, 2020 | 14.72 | 15.11 | 13.78 | 14.49 | 1,584,907 | +0.52(+3.71%) |
Jun 11, 2020 | 12.97 | 14.63 | 12.92 | 13.97 | 2,330,926 | -0.58(-3.95%) |
Jun 10, 2020 | 15.18 | 15.55 | 14.52 | 14.55 | 1,363,230 | -1.24(-7.83%) |
Jun 09, 2020 | 16.97 | 17.01 | 15.66 | 15.79 | 1,647,004 | -1.90(-10.77%) |
Jun 08, 2020 | 16.34 | 17.81 | 15.96 | 17.69 | 3,419,138 | +2.52(+16.59%) |
Jun 05, 2020 | 14.77 | 15.77 | 14.73 | 15.17 | 2,124,275 | +1.64(+12.13%) |
Jun 04, 2020 | 13.28 | 13.92 | 12.90 | 13.53 | 1,002,651 | +0.23(+1.70%) |
Jun 03, 2020 | 13.64 | 13.79 | 13.07 | 13.31 | 1,374,995 | +0.06(+0.43%) |
Jun 02, 2020 | 12.72 | 13.45 | 12.67 | 13.25 | 1,411,964 | +0.76(+6.08%) |
Jun 01, 2020 | 11.39 | 12.70 | 11.18 | 12.49 | 1,689,633 | +1.00(+8.74%) |
May 29, 2020 | 11.51 | 11.74 | 11.19 | 11.49 | 1,624,464 | -0.21(-1.77%) |
May 28, 2020 | 12.10 | 12.33 | 11.66 | 11.69 | 1,436,808 | -0.53(-4.32%) |
May 27, 2020 | 12.43 | 12.47 | 11.71 | 12.22 | 1,361,303 | +0.04(+0.31%) |
May 26, 2020 | 12.45 | 12.64 | 11.77 | 12.18 | 1,560,598 | +0.41(+3.44%) |
May 22, 2020 | 11.72 | 11.98 | 11.35 | 11.78 | 1,842,607 | -0.03(-0.24%) |
May 21, 2020 | 12.40 | 12.48 | 11.75 | 11.81 | 1,377,843 | -0.13(-1.11%) |
May 20, 2020 | 11.88 | 12.39 | 11.78 | 11.94 | 1,136,867 | +0.41(+3.60%) |
May 19, 2020 | 12.29 | 12.43 | 11.49 | 11.52 | 1,243,738 | -0.76(-6.22%) |
May 18, 2020 | 11.45 | 12.34 | 11.09 | 12.29 | 1,834,723 | +1.79(+17.07%) |
May 15, 2020 | 10.04 | 10.74 | 9.826 | 10.50 | 2,527,368 | +0.53(+5.30%) |
May 14, 2020 | 9.731 | 10.40 | 9.260 | 9.967 | 2,164,423 | +0.08(+0.76%) |
May 13, 2020 | 10.89 | 10.89 | 9.665 | 9.892 | 1,412,824 | -0.91(-8.38%) |
May 12, 2020 | 11.03 | 11.50 | 10.78 | 10.80 | 1,590,088 | -0.05(-0.43%) |
May 11, 2020 | 11.57 | 11.93 | 10.81 | 10.84 | 1,862,183 | -0.73(-6.28%) |
May 08, 2020 | 10.75 | 11.94 | 10.75 | 11.57 | 2,052,585 | +0.41(+3.63%) |
May 07, 2020 | 11.30 | 11.80 | 11.04 | 11.16 | 1,496,260 | +0.16(+1.46%) |
May 06, 2020 | 11.11 | 11.87 | 10.96 | 11.00 | 1,746,852 | -0.16(-1.44%) |
May 05, 2020 | 11.88 | 12.04 | 10.99 | 11.16 | 1,764,347 | +0.09(+0.85%) |
May 04, 2020 | 10.20 | 11.08 | 10.02 | 11.07 | 1,607,718 | +0.43(+4.08%) |