Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.01 | 11.23 | 10.95 | 11.19 | 8,006,149 | +0.00(+0.00%) |
Jul 30, 2020 | 11.10 | 11.35 | 10.77 | 11.19 | 9,011,947 | -0.17(-1.54%) |
Jul 29, 2020 | 11.23 | 11.66 | 11.04 | 11.37 | 7,468,035 | +0.13(+1.12%) |
Jul 28, 2020 | 12.08 | 12.90 | 10.75 | 11.24 | 16,801,722 | -1.39(-11.01%) |
Jul 27, 2020 | 12.37 | 12.77 | 12.18 | 12.63 | 7,729,738 | +0.24(+1.96%) |
Jul 24, 2020 | 12.17 | 12.52 | 12.09 | 12.39 | 7,443,002 | +0.22(+1.84%) |
Jul 23, 2020 | 11.72 | 12.17 | 11.63 | 12.16 | 9,177,137 | +0.32(+2.71%) |
Jul 22, 2020 | 11.62 | 11.95 | 11.53 | 11.84 | 6,947,936 | -0.09(-0.73%) |
Jul 21, 2020 | 11.28 | 12.03 | 11.24 | 11.93 | 10,807,155 | +0.92(+8.39%) |
Jul 20, 2020 | 11.04 | 11.23 | 10.92 | 11.01 | 4,418,348 | -0.04(-0.35%) |
Jul 17, 2020 | 11.19 | 11.32 | 10.92 | 11.04 | 3,297,109 | -0.16(-1.39%) |
Jul 16, 2020 | 11.29 | 11.45 | 10.97 | 11.20 | 4,346,373 | -0.19(-1.71%) |
Jul 15, 2020 | 11.62 | 11.70 | 11.13 | 11.39 | 5,175,146 | +0.18(+1.65%) |
Jul 14, 2020 | 10.64 | 11.25 | 10.49 | 11.21 | 4,661,217 | +0.46(+4.25%) |
Jul 13, 2020 | 11.07 | 11.07 | 10.54 | 10.75 | 5,446,664 | -0.17(-1.51%) |
Jul 10, 2020 | 10.50 | 10.93 | 10.44 | 10.92 | 4,728,068 | +0.39(+3.69%) |
Jul 09, 2020 | 11.13 | 11.23 | 10.51 | 10.53 | 5,074,558 | -0.60(-5.42%) |
Jul 08, 2020 | 11.40 | 11.63 | 11.06 | 11.13 | 6,306,882 | -0.16(-1.38%) |
Jul 07, 2020 | 11.86 | 11.88 | 11.26 | 11.29 | 7,277,328 | -0.76(-6.30%) |
Jul 06, 2020 | 12.08 | 12.18 | 11.88 | 12.05 | 5,912,354 | +0.28(+2.40%) |
Jul 02, 2020 | 11.81 | 12.14 | 11.75 | 11.76 | 5,206,049 | +0.28(+2.46%) |
Jul 01, 2020 | 12.06 | 12.07 | 11.41 | 11.48 | 6,372,928 | -0.43(-3.59%) |
Jun 30, 2020 | 11.68 | 12.04 | 11.63 | 11.91 | 8,845,031 | +0.10(+0.82%) |
Jun 29, 2020 | 11.88 | 12.17 | 11.62 | 11.81 | 3,725,063 | -0.04(-0.33%) |
Jun 26, 2020 | 11.79 | 11.86 | 11.54 | 11.85 | 7,906,994 | -0.10(-0.81%) |
Jun 25, 2020 | 10.70 | 12.07 | 10.65 | 11.95 | 8,728,391 | +1.07(+9.83%) |
Jun 24, 2020 | 11.60 | 11.60 | 10.79 | 10.88 | 3,659,591 | -0.91(-7.75%) |
Jun 23, 2020 | 11.65 | 11.88 | 11.49 | 11.79 | 3,936,639 | +0.31(+2.71%) |
Jun 22, 2020 | 11.34 | 11.54 | 11.07 | 11.48 | 3,651,121 | +0.07(+0.60%) |
Jun 19, 2020 | 12.39 | 12.43 | 11.40 | 11.41 | 9,408,514 | -0.52(-4.32%) |
Jun 18, 2020 | 11.67 | 12.17 | 11.56 | 11.93 | 2,990,774 | +0.02(+0.16%) |
Jun 17, 2020 | 12.58 | 12.58 | 11.90 | 11.91 | 3,962,701 | -0.71(-5.62%) |
Jun 16, 2020 | 13.00 | 13.16 | 12.45 | 12.62 | 4,095,447 | +0.53(+4.34%) |
Jun 15, 2020 | 11.67 | 12.51 | 11.57 | 12.09 | 6,490,723 | -0.32(-2.58%) |
Jun 12, 2020 | 13.05 | 13.05 | 11.85 | 12.42 | 5,544,040 | +0.12(+0.95%) |
Jun 11, 2020 | 12.90 | 13.25 | 12.28 | 12.30 | 4,445,834 | -2.03(-14.18%) |
Jun 10, 2020 | 14.99 | 15.03 | 14.03 | 14.33 | 5,087,639 | -0.92(-6.05%) |
Jun 09, 2020 | 15.27 | 15.34 | 14.81 | 15.25 | 4,531,505 | -0.81(-5.02%) |
Jun 08, 2020 | 15.28 | 16.07 | 14.99 | 16.06 | 6,562,798 | +1.45(+9.91%) |
Jun 05, 2020 | 14.34 | 14.87 | 14.19 | 14.61 | 5,174,574 | +1.23(+9.23%) |
Jun 04, 2020 | 12.99 | 13.49 | 12.86 | 13.38 | 3,245,295 | +0.40(+3.07%) |
Jun 03, 2020 | 12.64 | 13.09 | 12.50 | 12.98 | 3,617,110 | +0.64(+5.20%) |
Jun 02, 2020 | 12.35 | 12.55 | 12.25 | 12.34 | 4,658,978 | +0.18(+1.52%) |
Jun 01, 2020 | 12.20 | 12.33 | 11.74 | 12.15 | 3,722,376 | +0.03(+0.24%) |
May 29, 2020 | 12.39 | 12.47 | 11.73 | 12.12 | 5,746,979 | -0.45(-3.56%) |
May 28, 2020 | 12.91 | 13.07 | 12.46 | 12.57 | 2,793,881 | -0.32(-2.49%) |
May 27, 2020 | 12.74 | 12.91 | 12.16 | 12.89 | 3,249,423 | +0.38(+3.03%) |
May 26, 2020 | 12.39 | 12.62 | 12.07 | 12.51 | 3,674,502 | +0.76(+6.45%) |
May 22, 2020 | 11.62 | 11.93 | 11.47 | 11.75 | 4,500,341 | -0.03(-0.25%) |
May 21, 2020 | 12.53 | 12.54 | 11.62 | 11.78 | 6,113,991 | -0.86(-6.77%) |
May 20, 2020 | 12.00 | 12.64 | 11.92 | 12.64 | 2,866,975 | +0.93(+7.97%) |
May 19, 2020 | 12.31 | 12.33 | 11.69 | 11.71 | 3,305,882 | -0.72(-5.79%) |
May 18, 2020 | 12.02 | 12.56 | 11.88 | 12.42 | 3,633,373 | +1.22(+10.94%) |
May 15, 2020 | 11.20 | 11.58 | 11.13 | 11.20 | 4,038,715 | -0.15(-1.29%) |
May 14, 2020 | 10.85 | 11.42 | 10.49 | 11.35 | 4,208,951 | +0.16(+1.39%) |
May 13, 2020 | 12.40 | 12.51 | 11.16 | 11.19 | 4,105,368 | -1.34(-10.71%) |
May 12, 2020 | 12.63 | 12.80 | 12.23 | 12.53 | 3,671,923 | +0.01(+0.08%) |
May 11, 2020 | 12.51 | 12.86 | 12.33 | 12.52 | 2,583,423 | -0.30(-2.35%) |
May 08, 2020 | 12.31 | 12.84 | 12.19 | 12.82 | 2,791,048 | +0.82(+6.80%) |
May 07, 2020 | 11.82 | 12.15 | 11.79 | 12.01 | 4,257,441 | +0.53(+4.66%) |
May 06, 2020 | 11.85 | 12.07 | 11.43 | 11.47 | 3,272,851 | -0.50(-4.14%) |
May 05, 2020 | 12.59 | 12.95 | 11.85 | 11.97 | 5,101,891 | -0.02(-0.16%) |
May 04, 2020 | 11.04 | 12.00 | 11.00 | 11.99 | 4,228,673 | +0.61(+5.38%) |