Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.10 | 12.25 | 11.71 | 12.07 | 650,100 | -0.10(-0.82%) |
Jul 30, 2020 | 11.37 | 12.29 | 11.37 | 12.17 | 806,543 | +0.62(+5.37%) |
Jul 29, 2020 | 11.66 | 11.74 | 11.32 | 11.55 | 518,115 | -0.01(-0.09%) |
Jul 28, 2020 | 11.96 | 12.03 | 11.53 | 11.56 | 522,400 | -0.40(-3.38%) |
Jul 27, 2020 | 11.52 | 12.00 | 11.42 | 11.96 | 520,230 | +0.38(+3.32%) |
Jul 24, 2020 | 12.23 | 12.23 | 11.51 | 11.58 | 836,500 | -0.74(-6.01%) |
Jul 23, 2020 | 11.96 | 12.52 | 11.94 | 12.32 | 711,622 | +0.37(+3.10%) |
Jul 22, 2020 | 11.97 | 12.34 | 11.80 | 11.95 | 607,949 | -0.03(-0.25%) |
Jul 21, 2020 | 12.02 | 12.30 | 11.88 | 11.98 | 681,471 | +0.01(+0.08%) |
Jul 20, 2020 | 12.03 | 12.32 | 11.86 | 11.97 | 658,968 | -0.03(-0.25%) |
Jul 17, 2020 | 11.83 | 12.03 | 11.76 | 12.00 | 645,900 | +0.16(+1.35%) |
Jul 16, 2020 | 11.79 | 12.11 | 11.56 | 11.84 | 653,384 | -0.01(-0.08%) |
Jul 15, 2020 | 11.84 | 12.19 | 11.81 | 11.85 | 910,244 | +0.32(+2.78%) |
Jul 14, 2020 | 11.36 | 11.60 | 11.10 | 11.53 | 788,049 | +0.13(+1.14%) |
Jul 13, 2020 | 11.67 | 12.02 | 11.40 | 11.40 | 876,853 | -0.07(-0.61%) |
Jul 10, 2020 | 11.41 | 11.73 | 11.05 | 11.47 | 785,600 | +0.03(+0.26%) |
Jul 09, 2020 | 11.60 | 11.78 | 11.44 | 11.44 | 668,144 | -0.20(-1.72%) |
Jul 08, 2020 | 11.45 | 11.85 | 11.36 | 11.64 | 732,062 | +0.08(+0.69%) |
Jul 07, 2020 | 11.76 | 12.00 | 11.53 | 11.56 | 808,166 | -0.30(-2.53%) |
Jul 06, 2020 | 11.83 | 12.06 | 11.57 | 11.86 | 1,109,194 | +0.28(+2.42%) |
Jul 02, 2020 | 11.48 | 11.97 | 11.41 | 11.58 | 1,213,900 | +0.33(+2.93%) |
Jul 01, 2020 | 11.14 | 11.49 | 11.13 | 11.25 | 1,245,329 | -0.09(-0.79%) |
Jun 30, 2020 | 10.80 | 11.40 | 10.66 | 11.34 | 2,079,039 | +0.32(+2.90%) |
Jun 29, 2020 | 10.80 | 11.16 | 10.58 | 11.02 | 945,059 | +0.33(+3.09%) |
Jun 26, 2020 | 11.01 | 11.08 | 10.62 | 10.69 | 1,292,100 | -0.31(-2.82%) |
Jun 25, 2020 | 11.08 | 11.28 | 10.54 | 11.00 | 1,628,340 | -0.11(-0.99%) |
Jun 24, 2020 | 12.20 | 12.43 | 10.90 | 11.11 | 2,005,252 | -1.15(-9.38%) |
Jun 23, 2020 | 12.65 | 12.75 | 12.22 | 12.26 | 863,214 | -0.22(-1.76%) |
Jun 22, 2020 | 12.22 | 12.66 | 12.05 | 12.48 | 1,405,304 | +0.49(+4.09%) |
Jun 19, 2020 | 13.05 | 13.12 | 11.99 | 11.99 | 4,218,200 | -0.93(-7.20%) |
Jun 18, 2020 | 12.07 | 13.12 | 12.02 | 12.92 | 2,018,116 | +0.71(+5.81%) |
Jun 17, 2020 | 12.62 | 12.73 | 12.17 | 12.21 | 664,301 | -0.35(-2.79%) |
Jun 16, 2020 | 12.93 | 13.05 | 12.14 | 12.56 | 896,679 | -0.15(-1.18%) |
Jun 15, 2020 | 11.98 | 12.80 | 11.67 | 12.71 | 1,241,471 | +0.70(+5.83%) |
Jun 12, 2020 | 12.83 | 12.95 | 11.56 | 12.01 | 2,100,600 | -0.35(-2.83%) |
Jun 11, 2020 | 14.85 | 14.95 | 12.27 | 12.36 | 5,400,224 | -3.27(-20.92%) |
Jun 10, 2020 | 16.16 | 16.25 | 15.21 | 15.63 | 1,020,859 | -0.56(-3.46%) |
Jun 09, 2020 | 16.33 | 16.64 | 16.12 | 16.19 | 746,689 | -0.30(-1.82%) |
Jun 08, 2020 | 16.76 | 16.88 | 16.21 | 16.49 | 958,765 | +0.01(+0.06%) |
Jun 05, 2020 | 16.28 | 16.92 | 16.23 | 16.48 | 1,527,800 | +0.56(+3.52%) |
Jun 04, 2020 | 15.47 | 16.20 | 15.26 | 15.92 | 1,923,554 | +0.42(+2.71%) |
Jun 03, 2020 | 15.50 | 15.80 | 15.38 | 15.50 | 1,389,323 | +0.11(+0.71%) |
Jun 02, 2020 | 15.19 | 15.84 | 15.00 | 15.39 | 1,959,448 | +0.20(+1.32%) |
Jun 01, 2020 | 14.65 | 15.63 | 14.50 | 15.19 | 1,661,292 | +0.66(+4.54%) |
May 29, 2020 | 14.36 | 14.62 | 14.17 | 14.53 | 1,163,000 | +0.12(+0.83%) |
May 28, 2020 | 14.68 | 14.83 | 14.34 | 14.41 | 1,089,078 | -0.18(-1.23%) |
May 27, 2020 | 14.41 | 14.79 | 13.75 | 14.59 | 1,433,371 | +0.32(+2.28%) |
May 26, 2020 | 15.00 | 15.20 | 14.14 | 14.27 | 1,087,689 | -0.46(-3.16%) |
May 22, 2020 | 14.72 | 14.81 | 14.09 | 14.73 | 553,300 | +0.04(+0.27%) |
May 21, 2020 | 14.59 | 15.04 | 14.53 | 14.69 | 538,622 | +0.08(+0.55%) |
May 20, 2020 | 14.82 | 15.18 | 14.47 | 14.61 | 865,976 | +0.12(+0.83%) |
May 19, 2020 | 14.97 | 15.09 | 14.48 | 14.49 | 620,592 | -0.51(-3.40%) |
May 18, 2020 | 15.41 | 15.55 | 14.79 | 15.00 | 821,495 | +0.27(+1.83%) |
May 15, 2020 | 14.21 | 14.88 | 14.17 | 14.73 | 857,600 | +0.45(+3.15%) |
May 14, 2020 | 14.70 | 14.85 | 13.84 | 14.28 | 815,186 | -0.70(-4.67%) |
May 13, 2020 | 14.27 | 15.00 | 14.00 | 14.98 | 1,044,745 | +0.61(+4.24%) |
May 12, 2020 | 16.11 | 16.13 | 14.27 | 14.37 | 1,142,590 | -1.55(-9.74%) |
May 11, 2020 | 15.23 | 16.06 | 14.90 | 15.92 | 2,250,951 | +1.30(+8.89%) |
May 08, 2020 | 15.16 | 15.16 | 13.94 | 14.62 | 1,274,400 | -0.29(-1.95%) |
May 07, 2020 | 14.41 | 15.24 | 14.27 | 14.91 | 1,179,877 | +0.68(+4.78%) |
May 06, 2020 | 13.51 | 14.63 | 13.28 | 14.23 | 1,472,754 | -0.59(-3.98%) |
May 05, 2020 | 15.67 | 15.82 | 14.41 | 14.82 | 1,781,320 | -0.43(-2.82%) |
May 04, 2020 | 14.74 | 15.30 | 14.41 | 15.25 | 1,384,765 | +0.45(+3.04%) |