Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.62 | 13.65 | 13.27 | 13.62 | 4,549,028 | -0.04(-0.31%) |
Jul 30, 2020 | 13.63 | 13.72 | 13.42 | 13.67 | 3,583,080 | -0.12(-0.90%) |
Jul 29, 2020 | 13.53 | 13.85 | 13.50 | 13.79 | 4,674,528 | +0.32(+2.37%) |
Jul 28, 2020 | 13.41 | 13.63 | 13.41 | 13.47 | 3,773,340 | -0.04(-0.33%) |
Jul 27, 2020 | 13.64 | 13.65 | 13.31 | 13.51 | 6,013,632 | -0.13(-0.97%) |
Jul 24, 2020 | 13.93 | 14.04 | 13.57 | 13.65 | 4,769,198 | -0.25(-1.79%) |
Jul 23, 2020 | 13.87 | 14.09 | 13.81 | 13.90 | 4,660,733 | +0.07(+0.51%) |
Jul 22, 2020 | 13.51 | 13.93 | 13.20 | 13.82 | 7,578,945 | +0.16(+1.17%) |
Jul 21, 2020 | 13.65 | 14.01 | 13.57 | 13.67 | 5,837,025 | +0.14(+1.05%) |
Jul 20, 2020 | 13.75 | 13.76 | 13.43 | 13.52 | 6,310,053 | -0.33(-2.37%) |
Jul 17, 2020 | 13.18 | 13.93 | 13.09 | 13.85 | 9,297,369 | +0.66(+5.04%) |
Jul 16, 2020 | 13.35 | 13.44 | 13.13 | 13.19 | 4,181,875 | -0.17(-1.26%) |
Jul 15, 2020 | 13.25 | 13.46 | 13.18 | 13.36 | 5,599,075 | +0.27(+2.10%) |
Jul 14, 2020 | 12.94 | 13.28 | 12.89 | 13.08 | 7,406,311 | +0.11(+0.82%) |
Jul 13, 2020 | 12.80 | 13.19 | 12.76 | 12.97 | 7,600,441 | +0.25(+1.95%) |
Jul 10, 2020 | 12.34 | 12.78 | 12.31 | 12.73 | 5,820,306 | +0.39(+3.16%) |
Jul 09, 2020 | 12.66 | 12.74 | 12.20 | 12.34 | 6,295,718 | -0.46(-3.60%) |
Jul 08, 2020 | 12.48 | 12.82 | 12.37 | 12.80 | 7,203,387 | +0.27(+2.12%) |
Jul 07, 2020 | 12.62 | 12.63 | 12.43 | 12.53 | 4,700,044 | -0.29(-2.28%) |
Jul 06, 2020 | 13.11 | 13.34 | 12.71 | 12.82 | 6,236,584 | -0.01(-0.07%) |
Jul 02, 2020 | 12.95 | 13.12 | 12.80 | 12.83 | 5,305,415 | +0.06(+0.49%) |
Jul 01, 2020 | 12.94 | 13.02 | 12.65 | 12.77 | 6,434,661 | -0.07(-0.55%) |
Jun 30, 2020 | 12.64 | 12.89 | 12.48 | 12.84 | 10,423,296 | +0.13(+1.05%) |
Jun 29, 2020 | 12.37 | 12.80 | 12.15 | 12.71 | 11,103,953 | +0.52(+4.29%) |
Jun 26, 2020 | 12.25 | 12.39 | 11.99 | 12.19 | 14,756,699 | -0.12(-0.94%) |
Jun 25, 2020 | 12.18 | 12.37 | 12.03 | 12.30 | 10,967,428 | +0.04(+0.29%) |
Jun 24, 2020 | 12.12 | 12.42 | 11.95 | 12.27 | 9,401,318 | +0.00(+0.00%) |
Jun 23, 2020 | 12.52 | 12.74 | 12.20 | 12.27 | 8,677,034 | -0.12(-1.00%) |
Jun 22, 2020 | 11.84 | 12.53 | 11.68 | 12.39 | 10,189,368 | +0.57(+4.80%) |
Jun 19, 2020 | 12.15 | 12.33 | 11.80 | 11.82 | 12,734,824 | -0.09(-0.74%) |
Jun 18, 2020 | 11.70 | 11.97 | 11.62 | 11.91 | 5,146,433 | +0.03(+0.22%) |
Jun 17, 2020 | 12.20 | 12.30 | 11.78 | 11.88 | 7,698,719 | -0.22(-1.83%) |
Jun 16, 2020 | 12.03 | 12.32 | 11.84 | 12.11 | 8,965,395 | +0.69(+6.06%) |
Jun 15, 2020 | 10.84 | 11.50 | 10.66 | 11.41 | 6,743,225 | +0.19(+1.66%) |
Jun 12, 2020 | 11.28 | 11.49 | 10.86 | 11.23 | 7,845,565 | +0.42(+3.85%) |
Jun 11, 2020 | 11.08 | 11.17 | 10.63 | 10.81 | 9,964,890 | -0.86(-7.37%) |
Jun 10, 2020 | 12.21 | 12.22 | 11.66 | 11.67 | 8,960,994 | -0.59(-4.84%) |
Jun 09, 2020 | 12.86 | 12.93 | 12.16 | 12.27 | 7,094,953 | -1.00(-7.55%) |
Jun 08, 2020 | 12.85 | 13.36 | 12.81 | 13.27 | 6,192,151 | +0.59(+4.68%) |
Jun 05, 2020 | 12.83 | 13.35 | 12.60 | 12.67 | 9,389,560 | +0.41(+3.32%) |
Jun 04, 2020 | 12.01 | 12.37 | 11.88 | 12.27 | 10,383,901 | +0.19(+1.54%) |
Jun 03, 2020 | 11.82 | 12.19 | 11.81 | 12.08 | 6,462,323 | +0.46(+3.97%) |
Jun 02, 2020 | 11.23 | 11.64 | 11.04 | 11.62 | 6,112,032 | +0.50(+4.46%) |
Jun 01, 2020 | 11.05 | 11.31 | 10.93 | 11.12 | 7,361,500 | +0.05(+0.48%) |
May 29, 2020 | 11.35 | 11.37 | 10.90 | 11.07 | 9,160,381 | -0.35(-3.10%) |
May 28, 2020 | 11.47 | 11.65 | 11.18 | 11.42 | 9,520,950 | +0.11(+0.94%) |
May 27, 2020 | 11.65 | 11.72 | 11.14 | 11.32 | 8,706,503 | -0.10(-0.85%) |
May 26, 2020 | 11.37 | 11.67 | 11.29 | 11.41 | 6,249,185 | +0.57(+5.23%) |
May 22, 2020 | 10.90 | 10.94 | 10.60 | 10.85 | 6,706,780 | -0.06(-0.57%) |
May 21, 2020 | 11.43 | 11.52 | 10.89 | 10.91 | 8,766,650 | -0.58(-5.09%) |
May 20, 2020 | 11.60 | 11.78 | 11.43 | 11.49 | 5,942,803 | +0.14(+1.25%) |
May 19, 2020 | 11.65 | 11.75 | 11.35 | 11.35 | 6,131,011 | -0.20(-1.76%) |
May 18, 2020 | 10.83 | 11.64 | 10.81 | 11.56 | 6,460,463 | +1.14(+10.98%) |
May 15, 2020 | 10.39 | 10.48 | 10.24 | 10.41 | 8,654,856 | -0.06(-0.59%) |
May 14, 2020 | 10.13 | 10.48 | 9.748 | 10.47 | 8,489,112 | +0.19(+1.81%) |
May 13, 2020 | 10.95 | 10.98 | 10.20 | 10.29 | 10,207,517 | -0.76(-6.90%) |
May 12, 2020 | 10.99 | 11.18 | 10.94 | 11.05 | 7,545,518 | +0.06(+0.56%) |
May 11, 2020 | 11.29 | 11.29 | 10.92 | 10.99 | 6,020,065 | -0.42(-3.65%) |
May 08, 2020 | 11.00 | 11.47 | 10.86 | 11.41 | 8,466,638 | +0.66(+6.19%) |
May 07, 2020 | 11.10 | 11.56 | 10.70 | 10.74 | 8,776,471 | -0.36(-3.27%) |
May 06, 2020 | 11.62 | 11.62 | 11.02 | 11.10 | 8,460,022 | -0.46(-3.98%) |
May 05, 2020 | 11.54 | 11.71 | 11.43 | 11.56 | 6,414,897 | +0.21(+1.87%) |
May 04, 2020 | 11.41 | 11.41 | 11.11 | 11.35 | 4,083,554 | -0.12(-1.00%) |