Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.36 | 15.39 | 14.92 | 15.10 | 4,934,900 | -0.20(-1.31%) |
Jul 30, 2020 | 15.29 | 15.55 | 14.97 | 15.30 | 8,740,284 | -0.54(-3.41%) |
Jul 29, 2020 | 14.99 | 16.28 | 14.73 | 15.84 | 32,200,180 | +2.46(+18.39%) |
Jul 28, 2020 | 13.10 | 13.63 | 13.07 | 13.38 | 6,273,423 | +0.15(+1.13%) |
Jul 27, 2020 | 13.00 | 13.23 | 12.85 | 13.23 | 3,900,100 | +0.22(+1.73%) |
Jul 24, 2020 | 13.19 | 13.24 | 12.91 | 13.01 | 2,882,200 | -0.34(-2.58%) |
Jul 23, 2020 | 13.60 | 13.75 | 13.27 | 13.35 | 3,368,763 | -0.29(-2.13%) |
Jul 22, 2020 | 13.01 | 13.80 | 13.00 | 13.64 | 7,763,298 | +0.56(+4.28%) |
Jul 21, 2020 | 13.23 | 13.37 | 13.04 | 13.08 | 3,170,107 | -0.15(-1.13%) |
Jul 20, 2020 | 13.01 | 13.27 | 12.88 | 13.23 | 3,386,141 | +0.17(+1.30%) |
Jul 17, 2020 | 12.91 | 13.26 | 12.81 | 13.06 | 7,637,600 | +0.29(+2.27%) |
Jul 16, 2020 | 12.76 | 12.81 | 12.48 | 12.77 | 5,747,298 | +0.43(+3.48%) |
Jul 15, 2020 | 11.93 | 12.36 | 11.89 | 12.34 | 3,566,818 | +0.50(+4.22%) |
Jul 14, 2020 | 11.99 | 12.16 | 11.62 | 11.84 | 4,057,362 | -0.09(-0.75%) |
Jul 13, 2020 | 12.81 | 12.89 | 11.89 | 11.93 | 4,521,721 | -0.80(-6.32%) |
Jul 10, 2020 | 12.90 | 13.00 | 12.57 | 12.73 | 5,508,800 | -0.27(-2.04%) |
Jul 09, 2020 | 12.20 | 13.02 | 11.97 | 13.00 | 9,124,630 | +0.94(+7.79%) |
Jul 08, 2020 | 12.10 | 12.13 | 11.85 | 12.06 | 3,445,328 | +0.03(+0.25%) |
Jul 07, 2020 | 12.12 | 12.36 | 11.99 | 12.03 | 2,023,555 | -0.23(-1.88%) |
Jul 06, 2020 | 12.26 | 12.48 | 12.13 | 12.26 | 2,789,514 | +0.15(+1.24%) |
Jul 02, 2020 | 12.52 | 12.56 | 12.06 | 12.11 | 3,170,900 | -0.30(-2.42%) |
Jul 01, 2020 | 12.12 | 12.47 | 12.09 | 12.41 | 2,116,063 | +0.23(+1.89%) |
Jun 30, 2020 | 12.09 | 12.24 | 11.93 | 12.18 | 2,954,992 | +0.08(+0.66%) |
Jun 29, 2020 | 11.75 | 12.10 | 11.38 | 12.10 | 3,929,461 | +0.45(+3.86%) |
Jun 26, 2020 | 11.84 | 11.88 | 11.47 | 11.65 | 6,266,100 | -0.20(-1.69%) |
Jun 25, 2020 | 11.88 | 11.93 | 11.67 | 11.85 | 4,116,939 | -0.03(-0.25%) |
Jun 24, 2020 | 12.37 | 12.45 | 11.83 | 11.88 | 4,476,220 | -0.68(-5.41%) |
Jun 23, 2020 | 12.80 | 12.90 | 12.55 | 12.56 | 3,849,549 | -0.11(-0.87%) |
Jun 22, 2020 | 12.80 | 12.96 | 12.51 | 12.67 | 3,089,006 | -0.18(-1.40%) |
Jun 19, 2020 | 12.96 | 13.16 | 12.47 | 12.85 | 11,018,800 | +0.33(+2.64%) |
Jun 18, 2020 | 12.74 | 12.82 | 12.40 | 12.52 | 3,086,515 | -0.29(-2.26%) |
Jun 17, 2020 | 12.87 | 12.97 | 12.72 | 12.81 | 3,168,767 | +0.04(+0.31%) |
Jun 16, 2020 | 13.02 | 13.10 | 12.56 | 12.77 | 3,277,216 | +0.01(+0.08%) |
Jun 15, 2020 | 11.95 | 12.84 | 11.90 | 12.76 | 4,226,209 | +0.57(+4.68%) |
Jun 12, 2020 | 12.70 | 12.78 | 12.02 | 12.19 | 4,202,100 | -0.07(-0.57%) |
Jun 11, 2020 | 12.66 | 13.08 | 12.26 | 12.26 | 4,951,865 | -0.93(-7.05%) |
Jun 10, 2020 | 13.94 | 14.00 | 13.08 | 13.19 | 6,323,817 | -0.71(-5.11%) |
Jun 09, 2020 | 13.28 | 14.22 | 12.83 | 13.90 | 13,013,956 | +0.50(+3.73%) |
Jun 08, 2020 | 13.08 | 13.44 | 12.93 | 13.40 | 4,845,848 | +0.54(+4.20%) |
Jun 05, 2020 | 13.11 | 13.36 | 12.78 | 12.86 | 4,505,900 | -0.19(-1.46%) |
Jun 04, 2020 | 13.45 | 13.49 | 12.89 | 13.05 | 5,879,077 | -0.18(-1.36%) |
Jun 03, 2020 | 12.82 | 13.30 | 12.65 | 13.23 | 5,502,857 | +0.58(+4.58%) |
Jun 02, 2020 | 13.01 | 13.10 | 12.38 | 12.65 | 5,904,551 | -0.41(-3.14%) |
Jun 01, 2020 | 12.80 | 13.10 | 12.60 | 13.06 | 8,219,855 | +0.58(+4.65%) |
May 29, 2020 | 11.91 | 12.49 | 11.62 | 12.48 | 8,249,200 | +0.54(+4.52%) |
May 28, 2020 | 11.83 | 12.26 | 11.64 | 11.94 | 3,833,028 | -0.02(-0.17%) |
May 27, 2020 | 11.89 | 11.97 | 11.49 | 11.96 | 2,885,681 | +0.19(+1.61%) |
May 26, 2020 | 12.09 | 12.15 | 11.71 | 11.77 | 3,428,686 | -0.09(-0.76%) |
May 22, 2020 | 11.50 | 11.89 | 11.36 | 11.86 | 3,895,500 | +0.38(+3.31%) |
May 21, 2020 | 11.48 | 11.70 | 11.20 | 11.48 | 4,428,179 | -0.11(-0.95%) |
May 20, 2020 | 11.30 | 11.85 | 11.26 | 11.59 | 3,958,189 | +0.37(+3.30%) |
May 19, 2020 | 11.24 | 11.39 | 11.11 | 11.22 | 2,455,986 | -0.02(-0.18%) |
May 18, 2020 | 11.53 | 11.53 | 11.10 | 11.24 | 4,738,925 | -0.09(-0.79%) |
May 15, 2020 | 11.33 | 11.54 | 11.24 | 11.33 | 2,913,100 | -0.09(-0.79%) |
May 14, 2020 | 10.83 | 11.50 | 10.73 | 11.42 | 3,619,746 | +0.48(+4.39%) |
May 13, 2020 | 11.13 | 11.35 | 10.58 | 10.94 | 4,666,528 | -0.39(-3.44%) |
May 12, 2020 | 11.88 | 11.94 | 11.32 | 11.33 | 7,494,175 | -0.44(-3.74%) |
May 11, 2020 | 11.92 | 12.18 | 11.74 | 11.77 | 4,557,047 | -0.41(-3.37%) |
May 08, 2020 | 12.44 | 12.44 | 11.50 | 12.18 | 10,288,900 | +0.23(+1.92%) |
May 07, 2020 | 10.67 | 11.98 | 10.59 | 11.95 | 10,735,804 | +1.46(+13.92%) |
May 06, 2020 | 10.85 | 10.89 | 10.43 | 10.49 | 3,815,594 | -0.31(-2.87%) |
May 05, 2020 | 10.69 | 11.00 | 10.31 | 10.80 | 6,928,459 | +0.29(+2.76%) |
May 04, 2020 | 10.21 | 10.65 | 10.16 | 10.51 | 3,806,071 | +0.05(+0.48%) |