Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.88 | 12.12 | 11.60 | 12.11 | 5,556,050 | -0.14(-1.17%) |
Jul 30, 2020 | 12.74 | 12.74 | 12.01 | 12.26 | 6,446,792 | -1.01(-7.59%) |
Jul 29, 2020 | 12.82 | 13.29 | 12.63 | 13.26 | 4,390,394 | +0.56(+4.39%) |
Jul 28, 2020 | 13.05 | 13.28 | 12.67 | 12.71 | 4,269,649 | -0.47(-3.55%) |
Jul 27, 2020 | 13.20 | 13.31 | 12.81 | 13.17 | 4,721,406 | +0.04(+0.27%) |
Jul 24, 2020 | 13.35 | 13.70 | 13.06 | 13.14 | 4,761,185 | -0.17(-1.28%) |
Jul 23, 2020 | 13.24 | 13.45 | 12.98 | 13.31 | 4,967,754 | -0.08(-0.60%) |
Jul 22, 2020 | 13.40 | 13.40 | 12.98 | 13.39 | 3,816,865 | -0.32(-2.36%) |
Jul 21, 2020 | 12.65 | 13.89 | 12.62 | 13.71 | 9,863,179 | +1.48(+12.13%) |
Jul 20, 2020 | 12.57 | 12.84 | 12.21 | 12.23 | 4,428,961 | -0.40(-3.20%) |
Jul 17, 2020 | 13.08 | 13.38 | 12.54 | 12.63 | 4,101,651 | -0.38(-2.90%) |
Jul 16, 2020 | 12.93 | 13.35 | 12.63 | 13.01 | 4,626,884 | -0.13(-0.96%) |
Jul 15, 2020 | 13.24 | 13.30 | 12.75 | 13.14 | 5,471,012 | +0.53(+4.21%) |
Jul 14, 2020 | 11.59 | 12.64 | 11.55 | 12.61 | 8,975,679 | +0.83(+7.02%) |
Jul 13, 2020 | 12.14 | 12.21 | 11.59 | 11.78 | 5,787,611 | -0.12(-0.98%) |
Jul 10, 2020 | 11.11 | 11.92 | 11.09 | 11.90 | 3,916,835 | +0.69(+6.18%) |
Jul 09, 2020 | 12.31 | 12.37 | 11.16 | 11.20 | 6,647,159 | -1.21(-9.78%) |
Jul 08, 2020 | 12.46 | 12.81 | 12.21 | 12.42 | 4,349,020 | -0.03(-0.22%) |
Jul 07, 2020 | 12.95 | 12.98 | 12.39 | 12.45 | 3,523,167 | -0.85(-6.36%) |
Jul 06, 2020 | 13.73 | 13.86 | 12.95 | 13.29 | 3,961,920 | +0.12(+0.89%) |
Jul 02, 2020 | 13.48 | 13.80 | 13.14 | 13.17 | 3,889,146 | +0.25(+1.95%) |
Jul 01, 2020 | 13.70 | 14.06 | 12.89 | 12.92 | 5,416,338 | -0.65(-4.77%) |
Jun 30, 2020 | 12.73 | 13.73 | 12.50 | 13.57 | 5,814,081 | +0.59(+4.57%) |
Jun 29, 2020 | 12.72 | 13.20 | 12.59 | 12.98 | 4,730,887 | +0.35(+2.78%) |
Jun 26, 2020 | 13.41 | 13.41 | 12.52 | 12.63 | 6,122,620 | -0.97(-7.14%) |
Jun 25, 2020 | 12.89 | 13.68 | 12.72 | 13.60 | 3,833,847 | +0.46(+3.49%) |
Jun 24, 2020 | 14.30 | 14.32 | 12.90 | 13.14 | 6,351,276 | -1.56(-10.59%) |
Jun 23, 2020 | 15.15 | 15.22 | 14.62 | 14.69 | 4,162,572 | -0.02(-0.11%) |
Jun 22, 2020 | 14.38 | 14.78 | 14.07 | 14.71 | 4,259,584 | +0.18(+1.23%) |
Jun 19, 2020 | 15.97 | 15.97 | 14.53 | 14.53 | 5,130,842 | -0.51(-3.37%) |
Jun 18, 2020 | 14.36 | 15.33 | 14.19 | 15.04 | 3,928,643 | +0.37(+2.55%) |
Jun 17, 2020 | 15.61 | 15.61 | 14.67 | 14.67 | 4,778,569 | -1.08(-6.84%) |
Jun 16, 2020 | 16.30 | 16.33 | 14.86 | 15.74 | 6,679,897 | +0.87(+5.87%) |
Jun 15, 2020 | 13.50 | 15.18 | 13.21 | 14.87 | 5,994,865 | +0.09(+0.60%) |
Jun 12, 2020 | 15.32 | 15.52 | 14.01 | 14.78 | 6,910,859 | +0.75(+5.33%) |
Jun 11, 2020 | 14.83 | 15.86 | 13.97 | 14.03 | 9,794,537 | -3.33(-19.18%) |
Jun 10, 2020 | 18.91 | 18.92 | 17.36 | 17.36 | 8,955,941 | -1.94(-10.06%) |
Jun 09, 2020 | 19.50 | 19.62 | 18.73 | 19.31 | 9,032,303 | -1.57(-7.51%) |
Jun 08, 2020 | 20.55 | 20.87 | 19.62 | 20.87 | 15,704,681 | +1.79(+9.38%) |
Jun 05, 2020 | 18.26 | 19.42 | 18.25 | 19.08 | 15,125,036 | +2.47(+14.84%) |
Jun 04, 2020 | 16.44 | 16.75 | 15.97 | 16.62 | 7,359,585 | -0.02(-0.11%) |
Jun 03, 2020 | 16.25 | 16.76 | 16.13 | 16.63 | 8,220,209 | +0.94(+6.02%) |
Jun 02, 2020 | 15.19 | 15.71 | 15.16 | 15.69 | 7,708,297 | +0.83(+5.57%) |
Jun 01, 2020 | 14.30 | 15.00 | 13.92 | 14.86 | 6,665,343 | +0.50(+3.47%) |
May 29, 2020 | 14.25 | 14.57 | 13.74 | 14.36 | 8,121,644 | -0.12(-0.80%) |
May 28, 2020 | 15.37 | 15.42 | 14.35 | 14.48 | 7,522,947 | -0.87(-5.68%) |
May 27, 2020 | 15.41 | 15.57 | 14.49 | 15.35 | 8,350,130 | +0.38(+2.56%) |
May 26, 2020 | 15.09 | 15.26 | 14.88 | 14.97 | 9,090,214 | +0.79(+5.59%) |
May 22, 2020 | 14.16 | 14.19 | 13.58 | 14.18 | 6,121,300 | -0.38(-2.63%) |
May 21, 2020 | 14.94 | 15.04 | 14.11 | 14.56 | 12,939,351 | -0.24(-1.62%) |
May 20, 2020 | 14.29 | 14.87 | 14.14 | 14.80 | 10,551,382 | +1.05(+7.64%) |
May 19, 2020 | 14.67 | 14.67 | 13.71 | 13.75 | 10,419,810 | -0.80(-5.51%) |
May 18, 2020 | 13.97 | 14.72 | 13.86 | 14.55 | 11,802,960 | +2.02(+16.13%) |
May 15, 2020 | 12.56 | 13.12 | 12.28 | 12.53 | 10,091,892 | -0.04(-0.28%) |
May 14, 2020 | 11.93 | 12.82 | 11.33 | 12.56 | 5,345,596 | +0.20(+1.58%) |
May 13, 2020 | 13.36 | 13.37 | 12.14 | 12.37 | 7,123,023 | -1.17(-8.62%) |
May 12, 2020 | 14.37 | 14.37 | 13.53 | 13.54 | 5,489,732 | -0.53(-3.74%) |
May 11, 2020 | 14.29 | 14.44 | 13.90 | 14.06 | 4,639,124 | -0.49(-3.37%) |
May 08, 2020 | 13.95 | 14.57 | 13.80 | 14.55 | 9,901,774 | +1.23(+9.22%) |
May 07, 2020 | 13.45 | 13.84 | 13.16 | 13.32 | 8,330,124 | +0.61(+4.83%) |
May 06, 2020 | 13.54 | 13.74 | 12.66 | 12.71 | 6,542,562 | -0.70(-5.25%) |
May 05, 2020 | 14.53 | 14.69 | 13.30 | 13.41 | 12,244,946 | +0.04(+0.27%) |
May 04, 2020 | 11.99 | 13.38 | 11.93 | 13.38 | 5,146,936 | +0.91(+7.29%) |