Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.68 | 11.83 | 11.39 | 11.66 | 1,551,000 | -0.04(-0.34%) |
Jul 30, 2020 | 11.53 | 11.81 | 11.39 | 11.70 | 3,850,171 | -0.07(-0.59%) |
Jul 29, 2020 | 11.67 | 11.87 | 11.52 | 11.77 | 1,833,417 | +0.22(+1.90%) |
Jul 28, 2020 | 11.86 | 12.07 | 11.53 | 11.55 | 3,342,290 | -0.38(-3.23%) |
Jul 27, 2020 | 11.45 | 11.98 | 11.40 | 11.94 | 5,465,914 | +0.52(+4.51%) |
Jul 24, 2020 | 11.44 | 11.57 | 11.05 | 11.42 | 7,471,400 | -0.03(-0.26%) |
Jul 23, 2020 | 11.30 | 11.55 | 11.09 | 11.45 | 5,285,513 | +0.17(+1.51%) |
Jul 22, 2020 | 10.89 | 11.30 | 10.89 | 11.28 | 1,891,997 | +0.40(+3.68%) |
Jul 21, 2020 | 10.90 | 11.19 | 10.84 | 10.88 | 2,369,327 | -0.05(-0.46%) |
Jul 20, 2020 | 10.85 | 11.01 | 10.69 | 10.93 | 1,526,523 | +0.12(+1.11%) |
Jul 17, 2020 | 10.76 | 10.90 | 10.62 | 10.81 | 1,889,600 | +0.07(+0.65%) |
Jul 16, 2020 | 10.89 | 11.00 | 10.70 | 10.74 | 1,759,350 | -0.28(-2.54%) |
Jul 15, 2020 | 10.97 | 11.19 | 10.76 | 11.02 | 3,586,713 | +0.36(+3.38%) |
Jul 14, 2020 | 10.01 | 10.69 | 10.01 | 10.66 | 6,052,214 | +0.66(+6.60%) |
Jul 13, 2020 | 10.17 | 10.26 | 9.880 | 10.00 | 3,862,263 | -0.05(-0.50%) |
Jul 10, 2020 | 10.02 | 10.14 | 9.760 | 10.05 | 5,759,500 | +0.05(+0.50%) |
Jul 09, 2020 | 10.55 | 10.62 | 9.860 | 10.00 | 6,211,733 | -0.47(-4.49%) |
Jul 08, 2020 | 10.55 | 10.63 | 10.34 | 10.47 | 1,783,423 | -0.12(-1.13%) |
Jul 07, 2020 | 10.93 | 10.98 | 10.58 | 10.59 | 4,111,557 | -0.38(-3.46%) |
Jul 06, 2020 | 11.04 | 11.20 | 10.54 | 10.97 | 3,103,205 | +0.12(+1.11%) |
Jul 02, 2020 | 11.11 | 11.25 | 10.79 | 10.85 | 2,507,400 | -0.04(-0.37%) |
Jul 01, 2020 | 11.12 | 11.30 | 10.81 | 10.89 | 3,609,448 | -0.31(-2.77%) |
Jun 30, 2020 | 11.03 | 11.26 | 10.93 | 11.20 | 1,953,566 | +0.13(+1.17%) |
Jun 29, 2020 | 11.14 | 11.25 | 10.80 | 11.07 | 1,971,173 | +0.14(+1.28%) |
Jun 26, 2020 | 11.54 | 11.83 | 10.86 | 10.93 | 5,654,000 | -0.79(-6.78%) |
Jun 25, 2020 | 11.22 | 11.78 | 11.16 | 11.72 | 4,552,528 | +0.32(+2.85%) |
Jun 24, 2020 | 12.08 | 12.15 | 11.08 | 11.40 | 5,443,372 | -0.87(-7.09%) |
Jun 23, 2020 | 12.27 | 12.44 | 12.07 | 12.27 | 2,387,029 | +0.14(+1.15%) |
Jun 22, 2020 | 12.36 | 12.47 | 12.07 | 12.13 | 4,305,375 | -0.26(-2.10%) |
Jun 19, 2020 | 12.24 | 12.57 | 12.07 | 12.39 | 4,398,200 | +0.36(+2.99%) |
Jun 18, 2020 | 11.84 | 12.11 | 11.69 | 12.03 | 2,947,926 | +0.10(+0.84%) |
Jun 17, 2020 | 11.92 | 12.15 | 11.77 | 11.93 | 2,401,633 | +0.01(+0.08%) |
Jun 16, 2020 | 11.75 | 11.94 | 11.43 | 11.92 | 6,735,974 | +0.72(+6.43%) |
Jun 15, 2020 | 10.66 | 11.39 | 10.23 | 11.20 | 8,305,025 | +0.61(+5.76%) |
Jun 12, 2020 | 11.14 | 11.25 | 10.39 | 10.59 | 4,237,700 | -0.06(-0.56%) |
Jun 11, 2020 | 11.46 | 11.50 | 10.64 | 10.65 | 8,442,984 | -1.25(-10.50%) |
Jun 10, 2020 | 12.28 | 12.41 | 11.77 | 11.90 | 3,831,742 | -0.32(-2.62%) |
Jun 09, 2020 | 12.21 | 12.34 | 12.02 | 12.22 | 4,037,243 | -0.15(-1.21%) |
Jun 08, 2020 | 12.44 | 12.51 | 12.30 | 12.37 | 7,167,924 | +0.28(+2.32%) |
Jun 05, 2020 | 12.32 | 12.46 | 12.01 | 12.09 | 4,595,100 | +0.21(+1.77%) |
Jun 04, 2020 | 11.95 | 12.55 | 11.46 | 11.88 | 8,586,262 | -0.93(-7.26%) |
Jun 03, 2020 | 12.70 | 13.08 | 12.55 | 12.81 | 4,933,513 | +0.28(+2.23%) |
Jun 02, 2020 | 12.65 | 12.70 | 12.37 | 12.53 | 7,223,027 | -0.12(-0.95%) |
Jun 01, 2020 | 12.79 | 12.79 | 12.33 | 12.65 | 6,028,064 | +0.17(+1.36%) |
May 29, 2020 | 12.28 | 12.55 | 11.86 | 12.48 | 6,183,900 | +0.11(+0.89%) |
May 28, 2020 | 12.61 | 12.62 | 12.27 | 12.37 | 2,560,268 | -0.18(-1.43%) |
May 27, 2020 | 12.58 | 12.68 | 12.06 | 12.55 | 3,999,977 | +0.21(+1.70%) |
May 26, 2020 | 12.72 | 12.77 | 12.33 | 12.34 | 6,419,804 | +0.02(+0.16%) |
May 22, 2020 | 12.31 | 12.35 | 12.04 | 12.32 | 1,925,500 | +0.04(+0.33%) |
May 21, 2020 | 12.08 | 12.42 | 11.93 | 12.28 | 2,410,832 | +0.20(+1.66%) |
May 20, 2020 | 11.94 | 12.27 | 11.79 | 12.08 | 2,824,819 | +0.37(+3.16%) |
May 19, 2020 | 11.71 | 12.01 | 11.48 | 11.71 | 2,114,262 | -0.02(-0.17%) |
May 18, 2020 | 11.20 | 11.85 | 11.04 | 11.73 | 4,141,080 | +1.09(+10.24%) |
May 15, 2020 | 10.62 | 10.84 | 10.45 | 10.64 | 2,750,400 | -0.04(-0.37%) |
May 14, 2020 | 10.20 | 10.78 | 10.02 | 10.68 | 4,045,922 | +0.28(+2.69%) |
May 13, 2020 | 10.95 | 11.04 | 10.22 | 10.40 | 3,374,988 | -0.56(-5.11%) |
May 12, 2020 | 11.57 | 11.66 | 10.95 | 10.96 | 3,886,580 | -0.59(-5.11%) |
May 11, 2020 | 11.41 | 11.78 | 11.20 | 11.55 | 8,001,373 | +0.16(+1.40%) |
May 08, 2020 | 11.76 | 11.85 | 11.35 | 11.39 | 4,246,000 | -0.11(-0.96%) |
May 07, 2020 | 11.37 | 11.60 | 11.26 | 11.50 | 1,916,117 | +0.30(+2.68%) |
May 06, 2020 | 11.52 | 11.74 | 11.18 | 11.20 | 1,327,354 | -0.30(-2.61%) |
May 05, 2020 | 11.34 | 11.89 | 11.34 | 11.50 | 4,741,523 | +0.34(+3.05%) |
May 04, 2020 | 11.06 | 11.57 | 10.97 | 11.16 | 7,676,014 | +0.12(+1.09%) |