Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.61 | 11.67 | 11.04 | 11.24 | 1,631,800 | -0.49(-4.18%) |
Jul 30, 2020 | 11.51 | 11.85 | 11.37 | 11.73 | 1,435,737 | -0.31(-2.57%) |
Jul 29, 2020 | 11.86 | 12.07 | 11.63 | 12.04 | 1,182,761 | +0.34(+2.91%) |
Jul 28, 2020 | 11.33 | 11.96 | 11.31 | 11.70 | 1,464,992 | +0.40(+3.54%) |
Jul 27, 2020 | 11.79 | 11.87 | 11.21 | 11.30 | 1,969,298 | -0.92(-7.53%) |
Jul 24, 2020 | 12.07 | 12.51 | 12.02 | 12.22 | 1,303,600 | -0.10(-0.81%) |
Jul 23, 2020 | 12.39 | 12.72 | 12.04 | 12.32 | 1,362,969 | -0.25(-1.99%) |
Jul 22, 2020 | 12.51 | 12.72 | 12.42 | 12.57 | 1,110,982 | -0.23(-1.80%) |
Jul 21, 2020 | 12.68 | 13.04 | 12.52 | 12.80 | 1,363,327 | +0.48(+3.90%) |
Jul 20, 2020 | 12.60 | 12.95 | 12.29 | 12.32 | 1,449,074 | -0.42(-3.30%) |
Jul 17, 2020 | 12.73 | 12.99 | 12.51 | 12.74 | 1,590,600 | -0.37(-2.82%) |
Jul 16, 2020 | 13.33 | 13.49 | 12.93 | 13.11 | 2,152,593 | -0.88(-6.29%) |
Jul 15, 2020 | 13.12 | 14.14 | 12.94 | 13.99 | 2,983,654 | +1.88(+15.52%) |
Jul 14, 2020 | 12.04 | 12.17 | 11.79 | 12.11 | 1,600,737 | -0.32(-2.57%) |
Jul 13, 2020 | 13.33 | 13.44 | 12.41 | 12.43 | 1,730,504 | -0.63(-4.82%) |
Jul 10, 2020 | 12.06 | 13.08 | 11.84 | 13.06 | 2,425,200 | +1.19(+10.03%) |
Jul 09, 2020 | 13.03 | 13.11 | 11.86 | 11.87 | 2,344,288 | -0.85(-6.68%) |
Jul 08, 2020 | 12.01 | 12.82 | 11.83 | 12.72 | 2,123,050 | +0.63(+5.21%) |
Jul 07, 2020 | 12.50 | 12.51 | 12.08 | 12.09 | 1,346,263 | -0.67(-5.25%) |
Jul 06, 2020 | 13.02 | 13.09 | 12.27 | 12.76 | 2,046,091 | +0.03(+0.24%) |
Jul 02, 2020 | 13.50 | 13.56 | 12.67 | 12.73 | 2,371,500 | +0.06(+0.47%) |
Jul 01, 2020 | 12.57 | 13.46 | 12.55 | 12.67 | 3,027,342 | +0.09(+0.72%) |
Jun 30, 2020 | 12.07 | 12.78 | 11.79 | 12.58 | 2,188,074 | +0.29(+2.36%) |
Jun 29, 2020 | 11.40 | 12.37 | 11.06 | 12.29 | 3,430,728 | +0.35(+2.93%) |
Jun 26, 2020 | 12.65 | 12.77 | 11.61 | 11.94 | 2,817,700 | -0.82(-6.43%) |
Jun 25, 2020 | 12.28 | 12.93 | 12.25 | 12.76 | 2,403,487 | -0.27(-2.07%) |
Jun 24, 2020 | 14.03 | 14.25 | 12.84 | 13.03 | 2,303,063 | -1.96(-13.08%) |
Jun 23, 2020 | 14.80 | 15.06 | 14.42 | 14.99 | 1,383,837 | +0.71(+4.97%) |
Jun 22, 2020 | 14.70 | 14.74 | 13.92 | 14.28 | 2,067,500 | -0.64(-4.29%) |
Jun 19, 2020 | 16.08 | 16.09 | 14.73 | 14.92 | 2,797,300 | -0.98(-6.16%) |
Jun 18, 2020 | 14.98 | 16.28 | 14.88 | 15.90 | 2,566,019 | -0.10(-0.62%) |
Jun 17, 2020 | 16.49 | 16.71 | 15.84 | 16.00 | 1,829,258 | -1.26(-7.30%) |
Jun 16, 2020 | 18.50 | 18.55 | 16.71 | 17.26 | 2,305,175 | +0.73(+4.42%) |
Jun 15, 2020 | 15.38 | 16.85 | 15.26 | 16.53 | 2,098,916 | -0.56(-3.28%) |
Jun 12, 2020 | 16.71 | 17.15 | 15.75 | 17.09 | 2,778,100 | +2.30(+15.55%) |
Jun 11, 2020 | 14.75 | 15.97 | 14.56 | 14.79 | 3,462,725 | -2.67(-15.29%) |
Jun 10, 2020 | 18.80 | 18.85 | 16.63 | 17.46 | 3,146,032 | -1.97(-10.14%) |
Jun 09, 2020 | 20.30 | 20.32 | 18.79 | 19.43 | 2,976,782 | -1.77(-8.35%) |
Jun 08, 2020 | 20.37 | 21.40 | 19.61 | 21.20 | 4,389,616 | +3.41(+19.17%) |
Jun 05, 2020 | 18.48 | 18.78 | 17.27 | 17.79 | 4,876,400 | +2.09(+13.31%) |
Jun 04, 2020 | 14.76 | 16.14 | 14.21 | 15.70 | 3,333,284 | +0.76(+5.09%) |
Jun 03, 2020 | 14.37 | 15.14 | 14.37 | 14.94 | 1,632,593 | +0.46(+3.18%) |
Jun 02, 2020 | 14.78 | 14.91 | 14.23 | 14.48 | 2,016,340 | -0.12(-0.82%) |
Jun 01, 2020 | 13.75 | 14.73 | 13.66 | 14.60 | 1,113,464 | +1.07(+7.91%) |
May 29, 2020 | 13.22 | 13.78 | 13.06 | 13.53 | 2,011,700 | -0.47(-3.36%) |
May 28, 2020 | 15.25 | 15.25 | 13.89 | 14.00 | 1,761,977 | -1.09(-7.22%) |
May 27, 2020 | 15.96 | 15.99 | 14.14 | 15.09 | 3,469,565 | +1.07(+7.63%) |
May 26, 2020 | 13.69 | 14.24 | 13.58 | 14.02 | 2,234,896 | +1.83(+15.01%) |
May 22, 2020 | 12.54 | 12.70 | 11.93 | 12.19 | 960,200 | +0.01(+0.08%) |
May 21, 2020 | 11.74 | 12.70 | 11.70 | 12.18 | 1,943,630 | +0.14(+1.16%) |
May 20, 2020 | 12.45 | 12.49 | 11.85 | 12.04 | 1,221,267 | +0.10(+0.84%) |
May 19, 2020 | 12.52 | 12.59 | 11.69 | 11.94 | 1,762,935 | -0.74(-5.84%) |
May 18, 2020 | 12.02 | 12.95 | 11.98 | 12.68 | 2,113,338 | +1.75(+16.01%) |
May 15, 2020 | 10.48 | 11.21 | 10.30 | 10.93 | 1,377,700 | +0.38(+3.60%) |
May 14, 2020 | 9.950 | 10.72 | 9.440 | 10.55 | 2,377,275 | +0.05(+0.48%) |
May 13, 2020 | 11.02 | 11.10 | 10.29 | 10.50 | 2,013,135 | -0.87(-7.65%) |
May 12, 2020 | 12.12 | 12.22 | 11.37 | 11.37 | 1,497,974 | -0.69(-5.72%) |
May 11, 2020 | 12.04 | 12.28 | 11.82 | 12.06 | 1,316,467 | -0.31(-2.51%) |
May 08, 2020 | 12.30 | 12.57 | 11.99 | 12.37 | 991,400 | +0.54(+4.56%) |
May 07, 2020 | 11.33 | 11.97 | 11.33 | 11.83 | 1,240,954 | +0.55(+4.88%) |
May 06, 2020 | 11.74 | 11.89 | 11.09 | 11.28 | 1,280,430 | -0.32(-2.76%) |
May 05, 2020 | 12.36 | 12.94 | 11.49 | 11.60 | 2,358,247 | -1.05(-8.30%) |
May 04, 2020 | 11.55 | 12.75 | 11.25 | 12.65 | 1,600,389 | +0.22(+1.77%) |