Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.38 | 14.51 | 14.23 | 14.50 | 2,380,932 | +0.06(+0.45%) |
Jul 30, 2020 | 14.24 | 14.55 | 14.20 | 14.43 | 2,083,723 | -0.03(-0.22%) |
Jul 29, 2020 | 14.41 | 14.55 | 14.30 | 14.47 | 1,861,420 | +0.20(+1.41%) |
Jul 28, 2020 | 14.10 | 14.40 | 13.98 | 14.26 | 1,608,548 | +0.08(+0.57%) |
Jul 27, 2020 | 13.98 | 14.19 | 13.78 | 14.18 | 1,248,359 | +0.14(+1.03%) |
Jul 24, 2020 | 14.13 | 14.28 | 13.97 | 14.04 | 987,015 | -0.08(-0.57%) |
Jul 23, 2020 | 14.13 | 14.34 | 14.04 | 14.12 | 1,954,177 | -0.07(-0.51%) |
Jul 22, 2020 | 13.55 | 14.20 | 13.45 | 14.19 | 2,037,974 | +0.54(+3.94%) |
Jul 21, 2020 | 13.63 | 13.77 | 13.56 | 13.65 | 1,309,950 | +0.14(+1.07%) |
Jul 20, 2020 | 13.94 | 13.98 | 13.48 | 13.51 | 1,975,265 | -0.47(-3.39%) |
Jul 17, 2020 | 13.79 | 14.03 | 13.61 | 13.98 | 1,376,620 | +0.22(+1.58%) |
Jul 16, 2020 | 13.75 | 13.87 | 13.66 | 13.77 | 2,504,180 | -0.05(-0.35%) |
Jul 15, 2020 | 14.09 | 14.15 | 13.61 | 13.81 | 2,658,085 | +0.01(+0.06%) |
Jul 14, 2020 | 13.59 | 13.81 | 13.50 | 13.81 | 1,942,796 | +0.27(+2.02%) |
Jul 13, 2020 | 13.55 | 13.87 | 13.37 | 13.53 | 2,639,518 | +0.04(+0.30%) |
Jul 10, 2020 | 13.37 | 13.64 | 13.30 | 13.49 | 3,330,243 | +0.10(+0.78%) |
Jul 09, 2020 | 13.47 | 13.56 | 13.20 | 13.39 | 1,954,926 | -0.11(-0.83%) |
Jul 08, 2020 | 13.53 | 13.63 | 13.36 | 13.50 | 1,397,669 | -0.06(-0.41%) |
Jul 07, 2020 | 13.74 | 13.89 | 13.55 | 13.56 | 1,258,530 | -0.42(-2.99%) |
Jul 06, 2020 | 14.38 | 14.43 | 13.91 | 13.98 | 1,648,593 | -0.06(-0.46%) |
Jul 02, 2020 | 14.43 | 14.47 | 13.88 | 14.04 | 1,757,514 | -0.10(-0.68%) |
Jul 01, 2020 | 13.89 | 14.21 | 13.81 | 14.14 | 2,116,314 | +0.24(+1.74%) |
Jun 30, 2020 | 13.90 | 14.09 | 13.79 | 13.89 | 2,407,441 | -0.04(-0.28%) |
Jun 29, 2020 | 13.99 | 14.03 | 13.59 | 13.93 | 2,248,537 | +0.10(+0.69%) |
Jun 26, 2020 | 13.78 | 14.12 | 13.63 | 13.84 | 7,625,918 | -0.01(-0.06%) |
Jun 25, 2020 | 13.41 | 13.85 | 13.36 | 13.85 | 2,055,168 | +0.34(+2.53%) |
Jun 24, 2020 | 13.74 | 13.86 | 13.07 | 13.51 | 3,064,034 | -0.48(-3.46%) |
Jun 23, 2020 | 14.51 | 14.51 | 13.91 | 13.99 | 2,148,598 | -0.32(-2.22%) |
Jun 22, 2020 | 14.06 | 14.31 | 13.76 | 14.31 | 1,964,619 | +0.17(+1.18%) |
Jun 19, 2020 | 14.72 | 14.72 | 14.08 | 14.14 | 7,763,734 | -0.42(-2.89%) |
Jun 18, 2020 | 14.29 | 14.91 | 14.28 | 14.56 | 3,390,189 | +0.09(+0.60%) |
Jun 17, 2020 | 14.86 | 14.86 | 14.39 | 14.47 | 2,762,143 | -0.35(-2.35%) |
Jun 16, 2020 | 14.95 | 15.06 | 14.63 | 14.82 | 3,455,076 | +0.42(+2.92%) |
Jun 15, 2020 | 13.57 | 14.60 | 13.50 | 14.40 | 5,246,511 | +0.38(+2.72%) |
Jun 12, 2020 | 14.09 | 14.09 | 13.67 | 14.02 | 4,827,352 | +0.48(+3.57%) |
Jun 11, 2020 | 13.63 | 13.92 | 13.51 | 13.54 | 3,519,067 | -0.75(-5.22%) |
Jun 10, 2020 | 14.61 | 14.62 | 14.11 | 14.28 | 3,392,991 | -0.35(-2.38%) |
Jun 09, 2020 | 14.46 | 14.77 | 14.24 | 14.63 | 2,969,305 | -0.13(-0.86%) |
Jun 08, 2020 | 14.67 | 14.82 | 14.47 | 14.76 | 2,127,065 | +0.36(+2.53%) |
Jun 05, 2020 | 14.51 | 14.85 | 14.36 | 14.39 | 3,814,724 | +0.32(+2.25%) |
Jun 04, 2020 | 14.20 | 14.26 | 13.95 | 14.08 | 3,088,082 | -0.25(-1.72%) |
Jun 03, 2020 | 14.24 | 14.40 | 14.12 | 14.32 | 2,531,275 | +0.29(+2.09%) |
Jun 02, 2020 | 13.96 | 14.13 | 13.78 | 14.03 | 6,388,813 | +0.22(+1.61%) |
Jun 01, 2020 | 13.74 | 13.98 | 13.63 | 13.81 | 3,179,248 | +0.11(+0.81%) |
May 29, 2020 | 13.74 | 13.85 | 13.54 | 13.70 | 4,501,284 | -0.13(-0.97%) |
May 28, 2020 | 14.22 | 14.22 | 13.76 | 13.83 | 3,191,139 | -0.28(-1.97%) |
May 27, 2020 | 14.15 | 14.32 | 13.85 | 14.11 | 6,666,704 | +0.10(+0.74%) |
May 26, 2020 | 13.67 | 14.12 | 13.53 | 14.01 | 4,113,841 | +0.78(+5.88%) |
May 22, 2020 | 13.17 | 13.32 | 12.98 | 13.23 | 3,188,057 | +0.08(+0.60%) |
May 21, 2020 | 13.24 | 13.58 | 12.98 | 13.15 | 46,444,680 | -0.17(-1.25%) |
May 20, 2020 | 13.29 | 13.48 | 13.06 | 13.32 | 9,492,861 | +0.02(+0.18%) |
May 19, 2020 | 14.08 | 14.08 | 13.19 | 13.29 | 18,204,492 | +0.46(+3.58%) |
May 18, 2020 | 12.49 | 12.98 | 12.49 | 12.83 | 2,927,273 | +0.75(+6.24%) |
May 15, 2020 | 11.89 | 12.12 | 11.68 | 12.08 | 3,557,248 | +0.14(+1.20%) |
May 14, 2020 | 11.70 | 11.94 | 11.46 | 11.94 | 2,757,349 | +0.02(+0.20%) |
May 13, 2020 | 12.18 | 12.22 | 11.85 | 11.91 | 3,044,413 | -0.40(-3.28%) |
May 12, 2020 | 13.05 | 13.09 | 12.32 | 12.32 | 3,527,393 | -0.69(-5.30%) |
May 11, 2020 | 12.61 | 13.12 | 12.48 | 13.01 | 3,109,769 | +0.37(+2.95%) |
May 08, 2020 | 12.40 | 12.68 | 12.25 | 12.63 | 1,963,346 | +0.44(+3.58%) |
May 07, 2020 | 12.09 | 12.45 | 11.79 | 12.20 | 3,228,418 | +0.48(+4.13%) |
May 06, 2020 | 11.68 | 11.86 | 11.50 | 11.71 | 2,066,191 | +0.01(+0.07%) |
May 05, 2020 | 11.83 | 12.02 | 11.70 | 11.71 | 1,723,337 | +0.04(+0.34%) |
May 04, 2020 | 11.38 | 11.72 | 11.34 | 11.67 | 2,953,400 | +0.12(+1.03%) |