Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.22 | 15.22 | 14.21 | 14.85 | 26,759,892 | -0.26(-1.69%) |
Jul 30, 2020 | 14.07 | 15.12 | 14.06 | 15.10 | 26,065,618 | +0.84(+5.85%) |
Jul 29, 2020 | 13.82 | 14.41 | 13.72 | 14.27 | 19,950,092 | +0.87(+6.48%) |
Jul 28, 2020 | 13.99 | 13.99 | 13.33 | 13.40 | 20,903,560 | -0.84(-5.91%) |
Jul 27, 2020 | 13.50 | 14.26 | 13.49 | 14.24 | 18,019,512 | +1.23(+9.47%) |
Jul 24, 2020 | 12.94 | 13.60 | 12.42 | 13.01 | 19,878,472 | -0.65(-4.76%) |
Jul 23, 2020 | 14.31 | 14.69 | 13.28 | 13.66 | 22,884,222 | -0.67(-4.66%) |
Jul 22, 2020 | 14.29 | 14.65 | 13.98 | 14.33 | 14,184,207 | +0.17(+1.20%) |
Jul 21, 2020 | 14.72 | 14.78 | 14.01 | 14.16 | 17,126,422 | -0.31(-2.12%) |
Jul 20, 2020 | 13.69 | 14.53 | 13.40 | 14.46 | 16,969,512 | +0.84(+6.16%) |
Jul 17, 2020 | 13.62 | 13.77 | 13.37 | 13.63 | 12,231,263 | +0.25(+1.85%) |
Jul 16, 2020 | 13.11 | 13.54 | 12.91 | 13.38 | 14,130,724 | -0.17(-1.22%) |
Jul 15, 2020 | 13.96 | 13.97 | 12.91 | 13.54 | 20,589,632 | -0.14(-1.00%) |
Jul 14, 2020 | 12.78 | 13.73 | 12.19 | 13.68 | 25,880,944 | +0.69(+5.30%) |
Jul 13, 2020 | 14.25 | 14.71 | 12.91 | 12.99 | 24,883,984 | -0.68(-4.99%) |
Jul 10, 2020 | 13.84 | 13.96 | 13.26 | 13.67 | 17,047,188 | -0.14(-1.00%) |
Jul 09, 2020 | 13.44 | 14.05 | 12.85 | 13.81 | 25,756,312 | +0.53(+3.98%) |
Jul 08, 2020 | 13.08 | 13.31 | 12.74 | 13.28 | 14,231,665 | +0.53(+4.14%) |
Jul 07, 2020 | 13.08 | 13.39 | 12.68 | 12.76 | 18,011,290 | -0.49(-3.70%) |
Jul 06, 2020 | 12.89 | 13.37 | 12.87 | 13.25 | 22,135,062 | +0.98(+8.02%) |
Jul 02, 2020 | 12.32 | 12.59 | 12.12 | 12.26 | 24,702,026 | +0.44(+3.72%) |
Jul 01, 2020 | 12.35 | 12.35 | 11.79 | 11.82 | 21,828,578 | -0.52(-4.18%) |
Jun 30, 2020 | 11.55 | 12.44 | 11.55 | 12.34 | 32,737,804 | +0.92(+8.07%) |
Jun 29, 2020 | 11.06 | 11.43 | 10.65 | 11.42 | 18,204,414 | +0.38(+3.44%) |
Jun 26, 2020 | 11.60 | 11.80 | 10.97 | 11.04 | 21,855,488 | -0.70(-5.99%) |
Jun 25, 2020 | 11.44 | 11.79 | 10.90 | 11.74 | 21,987,854 | +0.28(+2.46%) |
Jun 24, 2020 | 12.05 | 12.28 | 11.18 | 11.46 | 31,693,570 | -0.83(-6.72%) |
Jun 23, 2020 | 12.41 | 12.66 | 12.21 | 12.28 | 19,212,282 | +0.11(+0.87%) |
Jun 22, 2020 | 11.92 | 12.24 | 11.51 | 12.18 | 19,755,792 | +0.32(+2.67%) |
Jun 19, 2020 | 12.52 | 12.64 | 11.80 | 11.86 | 30,132,748 | -0.24(-2.01%) |
Jun 18, 2020 | 12.00 | 12.27 | 11.89 | 12.10 | 14,195,343 | -0.06(-0.46%) |
Jun 17, 2020 | 12.08 | 12.45 | 11.93 | 12.16 | 21,464,092 | +0.33(+2.77%) |
Jun 16, 2020 | 12.19 | 12.40 | 11.24 | 11.83 | 31,435,310 | +0.60(+5.30%) |
Jun 15, 2020 | 10.08 | 11.26 | 9.941 | 11.24 | 29,603,888 | +0.47(+4.39%) |
Jun 12, 2020 | 11.29 | 11.40 | 10.08 | 10.76 | 36,021,020 | +0.43(+4.15%) |
Jun 11, 2020 | 11.79 | 11.95 | 10.32 | 10.34 | 48,270,364 | -2.44(-19.08%) |
Jun 10, 2020 | 12.93 | 13.15 | 12.63 | 12.77 | 23,810,792 | +0.12(+0.92%) |
Jun 09, 2020 | 12.20 | 12.79 | 12.07 | 12.66 | 22,691,364 | +0.02(+0.17%) |
Jun 08, 2020 | 13.03 | 13.03 | 12.24 | 12.63 | 26,225,244 | -0.08(-0.61%) |
Jun 05, 2020 | 12.71 | 13.24 | 12.61 | 12.71 | 27,417,550 | +0.86(+7.28%) |
Jun 04, 2020 | 11.44 | 12.10 | 11.28 | 11.85 | 31,932,014 | +0.30(+2.63%) |
Jun 03, 2020 | 11.03 | 11.67 | 11.03 | 11.54 | 30,992,682 | +0.93(+8.76%) |
Jun 02, 2020 | 10.06 | 10.61 | 9.900 | 10.61 | 35,512,396 | +0.64(+6.44%) |
Jun 01, 2020 | 9.899 | 10.10 | 9.697 | 9.972 | 21,997,838 | -0.13(-1.24%) |
May 29, 2020 | 9.511 | 10.20 | 9.402 | 10.10 | 39,143,728 | +0.71(+7.60%) |
May 28, 2020 | 9.880 | 10.24 | 9.238 | 9.384 | 34,203,408 | -0.59(-5.93%) |
May 27, 2020 | 9.747 | 10.05 | 8.890 | 9.976 | 42,622,964 | +0.34(+3.57%) |
May 26, 2020 | 10.07 | 10.21 | 9.581 | 9.632 | 42,348,056 | +0.29(+3.10%) |
May 22, 2020 | 9.287 | 9.369 | 8.879 | 9.343 | 25,572,314 | +0.13(+1.45%) |
May 21, 2020 | 9.981 | 9.990 | 9.164 | 9.209 | 38,500,960 | -0.78(-7.77%) |
May 20, 2020 | 9.510 | 10.14 | 9.505 | 9.985 | 40,438,948 | +1.02(+11.37%) |
May 19, 2020 | 9.028 | 9.595 | 8.951 | 8.965 | 41,479,516 | -0.11(-1.20%) |
May 18, 2020 | 8.518 | 9.189 | 8.518 | 9.074 | 43,223,332 | +1.11(+13.99%) |
May 15, 2020 | 7.653 | 8.050 | 7.509 | 7.960 | 56,619,284 | -0.59(-6.90%) |
May 14, 2020 | 7.679 | 8.518 | 7.273 | 8.550 | 55,343,188 | +0.69(+8.73%) |
May 13, 2020 | 8.536 | 8.590 | 7.494 | 7.864 | 54,327,928 | -0.45(-5.38%) |
May 12, 2020 | 9.272 | 9.354 | 8.311 | 8.311 | 35,100,600 | -0.77(-8.48%) |
May 11, 2020 | 8.809 | 9.320 | 8.786 | 9.081 | 27,538,200 | -0.02(-0.27%) |
May 08, 2020 | 8.632 | 9.122 | 8.544 | 9.106 | 39,279,564 | +0.73(+8.74%) |
May 07, 2020 | 8.563 | 8.668 | 8.242 | 8.374 | 33,139,444 | +0.24(+2.93%) |
May 06, 2020 | 8.124 | 8.509 | 8.073 | 8.136 | 47,143,336 | +0.27(+3.47%) |
May 05, 2020 | 7.912 | 8.290 | 7.712 | 7.863 | 48,452,536 | +0.38(+5.07%) |
May 04, 2020 | 7.085 | 7.505 | 7.011 | 7.484 | 35,777,888 | +0.20(+2.81%) |