Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.78 | 12.78 | 12.37 | 12.76 | 2,799,091 | -0.03(-0.23%) |
Jul 30, 2020 | 12.86 | 13.09 | 12.66 | 12.79 | 2,768,033 | -0.33(-2.54%) |
Jul 29, 2020 | 12.79 | 13.13 | 12.66 | 13.12 | 2,889,253 | +0.38(+2.98%) |
Jul 28, 2020 | 12.27 | 12.81 | 12.26 | 12.75 | 2,292,259 | +0.42(+3.43%) |
Jul 27, 2020 | 12.19 | 12.33 | 11.99 | 12.32 | 1,780,720 | +0.09(+0.71%) |
Jul 24, 2020 | 12.51 | 12.60 | 12.24 | 12.24 | 1,198,409 | -0.31(-2.49%) |
Jul 23, 2020 | 12.36 | 12.65 | 12.33 | 12.55 | 2,004,845 | +0.11(+0.91%) |
Jul 22, 2020 | 12.05 | 12.44 | 11.97 | 12.44 | 2,198,120 | +0.30(+2.44%) |
Jul 21, 2020 | 12.14 | 12.34 | 12.09 | 12.14 | 2,475,800 | +0.07(+0.55%) |
Jul 20, 2020 | 12.33 | 12.36 | 12.02 | 12.07 | 2,444,799 | -0.31(-2.50%) |
Jul 17, 2020 | 12.32 | 12.42 | 12.19 | 12.38 | 1,585,661 | +0.10(+0.79%) |
Jul 16, 2020 | 12.36 | 12.40 | 12.18 | 12.29 | 1,907,050 | -0.15(-1.20%) |
Jul 15, 2020 | 12.44 | 12.54 | 12.34 | 12.44 | 2,217,597 | +0.26(+2.10%) |
Jul 14, 2020 | 12.19 | 12.36 | 12.04 | 12.18 | 1,573,938 | +0.00(+0.03%) |
Jul 13, 2020 | 12.08 | 12.40 | 11.91 | 12.18 | 2,515,871 | +0.18(+1.50%) |
Jul 10, 2020 | 11.84 | 12.08 | 11.83 | 12.00 | 2,487,547 | +0.13(+1.09%) |
Jul 09, 2020 | 12.05 | 12.07 | 11.69 | 11.87 | 1,875,535 | -0.21(-1.76%) |
Jul 08, 2020 | 12.05 | 12.22 | 11.91 | 12.08 | 2,837,423 | +0.00(+0.03%) |
Jul 07, 2020 | 12.36 | 12.41 | 12.06 | 12.08 | 1,169,387 | -0.49(-3.87%) |
Jul 06, 2020 | 12.95 | 12.99 | 12.49 | 12.56 | 1,733,802 | -0.04(-0.29%) |
Jul 02, 2020 | 12.73 | 12.87 | 12.43 | 12.60 | 1,698,922 | +0.18(+1.42%) |
Jul 01, 2020 | 12.50 | 12.66 | 12.32 | 12.42 | 1,724,338 | -0.00(-0.03%) |
Jun 30, 2020 | 12.35 | 12.59 | 12.28 | 12.43 | 4,447,764 | +0.05(+0.40%) |
Jun 29, 2020 | 12.22 | 12.41 | 12.06 | 12.38 | 2,471,270 | +0.32(+2.68%) |
Jun 26, 2020 | 12.50 | 12.53 | 12.01 | 12.05 | 4,056,384 | -0.44(-3.52%) |
Jun 25, 2020 | 12.28 | 12.53 | 12.13 | 12.49 | 4,576,864 | +0.27(+2.23%) |
Jun 24, 2020 | 12.57 | 12.63 | 12.01 | 12.22 | 2,413,155 | -0.54(-4.25%) |
Jun 23, 2020 | 13.08 | 13.10 | 12.74 | 12.76 | 2,274,038 | -0.10(-0.75%) |
Jun 22, 2020 | 12.78 | 12.94 | 12.46 | 12.86 | 2,398,881 | +0.01(+0.08%) |
Jun 19, 2020 | 13.23 | 13.26 | 12.70 | 12.85 | 7,668,135 | -0.20(-1.53%) |
Jun 18, 2020 | 13.14 | 13.34 | 13.01 | 13.05 | 3,709,068 | -0.31(-2.34%) |
Jun 17, 2020 | 13.82 | 13.83 | 13.34 | 13.36 | 2,110,524 | -0.38(-2.79%) |
Jun 16, 2020 | 13.93 | 14.00 | 13.44 | 13.74 | 2,325,231 | +0.47(+3.51%) |
Jun 15, 2020 | 12.58 | 13.46 | 12.58 | 13.28 | 3,366,649 | +0.16(+1.22%) |
Jun 12, 2020 | 13.41 | 13.41 | 12.54 | 13.12 | 3,912,178 | +0.37(+2.93%) |
Jun 11, 2020 | 13.05 | 13.31 | 12.63 | 12.75 | 4,028,853 | -1.09(-7.87%) |
Jun 10, 2020 | 14.53 | 14.55 | 13.82 | 13.83 | 3,343,996 | -0.84(-5.70%) |
Jun 09, 2020 | 14.65 | 14.93 | 14.51 | 14.67 | 3,744,617 | -0.38(-2.52%) |
Jun 08, 2020 | 14.96 | 15.24 | 14.79 | 15.05 | 2,957,594 | +0.37(+2.49%) |
Jun 05, 2020 | 14.92 | 15.27 | 14.61 | 14.68 | 3,378,618 | +0.63(+4.48%) |
Jun 04, 2020 | 13.88 | 14.12 | 13.49 | 14.05 | 2,743,233 | +0.03(+0.19%) |
Jun 03, 2020 | 13.65 | 14.06 | 13.65 | 14.03 | 3,788,441 | +0.70(+5.22%) |
Jun 02, 2020 | 13.27 | 13.54 | 13.16 | 13.33 | 2,952,889 | +0.26(+1.99%) |
Jun 01, 2020 | 12.76 | 13.25 | 12.75 | 13.07 | 2,020,846 | +0.33(+2.61%) |
May 29, 2020 | 12.64 | 12.84 | 12.57 | 12.74 | 4,010,419 | -0.06(-0.49%) |
May 28, 2020 | 12.78 | 12.90 | 12.50 | 12.80 | 2,815,065 | +0.15(+1.16%) |
May 27, 2020 | 12.85 | 12.94 | 12.40 | 12.66 | 3,485,883 | +0.27(+2.18%) |
May 26, 2020 | 11.95 | 12.42 | 11.85 | 12.39 | 2,941,723 | +0.94(+8.23%) |
May 22, 2020 | 11.54 | 11.56 | 11.26 | 11.44 | 2,697,246 | -0.05(-0.41%) |
May 21, 2020 | 10.99 | 11.55 | 10.99 | 11.49 | 3,418,746 | +0.40(+3.63%) |
May 20, 2020 | 11.10 | 11.17 | 10.89 | 11.09 | 5,924,124 | +0.19(+1.77%) |
May 19, 2020 | 11.12 | 11.19 | 10.81 | 10.89 | 4,678,334 | -0.31(-2.73%) |
May 18, 2020 | 11.04 | 11.35 | 11.02 | 11.20 | 5,027,348 | +0.71(+6.76%) |
May 15, 2020 | 10.46 | 10.52 | 10.15 | 10.49 | 8,128,992 | -0.10(-0.94%) |
May 14, 2020 | 10.21 | 10.62 | 9.959 | 10.59 | 4,756,402 | +0.10(+0.94%) |
May 13, 2020 | 11.05 | 11.11 | 10.43 | 10.49 | 2,291,929 | -0.69(-6.19%) |
May 12, 2020 | 11.94 | 11.94 | 11.19 | 11.19 | 2,750,245 | -0.69(-5.83%) |
May 11, 2020 | 11.95 | 12.03 | 11.56 | 11.88 | 2,609,868 | -0.27(-2.21%) |
May 08, 2020 | 12.07 | 12.19 | 11.92 | 12.15 | 1,511,993 | +0.36(+3.03%) |
May 07, 2020 | 11.78 | 11.99 | 11.63 | 11.79 | 1,775,552 | +0.22(+1.87%) |
May 06, 2020 | 11.84 | 11.87 | 11.49 | 11.57 | 1,949,907 | -0.20(-1.67%) |
May 05, 2020 | 12.03 | 12.15 | 11.74 | 11.77 | 2,570,693 | -0.10(-0.88%) |
May 04, 2020 | 11.80 | 11.95 | 11.67 | 11.87 | 2,011,777 | -0.16(-1.34%) |