Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.51 | 10.58 | 10.20 | 10.35 | 2,395,791 | -0.18(-1.75%) |
Jul 30, 2020 | 10.82 | 10.84 | 10.34 | 10.53 | 1,874,201 | -0.48(-4.35%) |
Jul 29, 2020 | 11.01 | 11.08 | 10.83 | 11.01 | 1,589,593 | +0.10(+0.93%) |
Jul 28, 2020 | 11.28 | 11.38 | 10.85 | 10.91 | 1,640,915 | -0.38(-3.34%) |
Jul 27, 2020 | 10.92 | 11.33 | 10.77 | 11.29 | 2,858,870 | +0.45(+4.16%) |
Jul 24, 2020 | 11.00 | 11.04 | 10.82 | 10.84 | 1,406,395 | -0.12(-1.09%) |
Jul 23, 2020 | 11.02 | 11.17 | 10.83 | 10.96 | 1,538,621 | -0.14(-1.24%) |
Jul 22, 2020 | 11.06 | 11.15 | 10.91 | 11.10 | 1,647,249 | -0.01(-0.08%) |
Jul 21, 2020 | 10.84 | 11.21 | 10.82 | 11.11 | 1,326,653 | +0.41(+3.79%) |
Jul 20, 2020 | 11.05 | 11.15 | 10.66 | 10.70 | 1,334,098 | -0.46(-4.13%) |
Jul 17, 2020 | 11.19 | 11.35 | 11.09 | 11.16 | 2,315,324 | +0.00(+0.00%) |
Jul 16, 2020 | 11.42 | 11.53 | 11.06 | 11.16 | 2,368,947 | -0.42(-3.66%) |
Jul 15, 2020 | 10.92 | 11.64 | 10.92 | 11.58 | 3,717,395 | +0.99(+9.39%) |
Jul 14, 2020 | 10.21 | 10.63 | 10.03 | 10.59 | 2,199,865 | +0.34(+3.32%) |
Jul 13, 2020 | 10.43 | 10.54 | 10.14 | 10.25 | 2,674,506 | +0.00(+0.00%) |
Jul 10, 2020 | 9.706 | 10.32 | 9.706 | 10.25 | 1,977,489 | +0.53(+5.50%) |
Jul 09, 2020 | 9.964 | 10.01 | 9.319 | 9.715 | 6,071,386 | -0.38(-3.74%) |
Jul 08, 2020 | 10.18 | 10.35 | 10.01 | 10.09 | 1,920,817 | -0.07(-0.72%) |
Jul 07, 2020 | 10.30 | 10.50 | 10.14 | 10.17 | 1,831,553 | -0.31(-2.99%) |
Jul 06, 2020 | 10.73 | 10.73 | 10.30 | 10.48 | 3,438,797 | +0.07(+0.71%) |
Jul 02, 2020 | 10.40 | 10.66 | 10.20 | 10.41 | 2,758,928 | +0.31(+3.10%) |
Jul 01, 2020 | 10.59 | 10.74 | 10.07 | 10.09 | 2,237,925 | -0.49(-4.61%) |
Jun 30, 2020 | 10.31 | 10.64 | 10.17 | 10.58 | 2,747,375 | +0.19(+1.86%) |
Jun 29, 2020 | 10.31 | 10.80 | 10.22 | 10.39 | 3,510,049 | +0.41(+4.06%) |
Jun 26, 2020 | 10.41 | 10.56 | 9.973 | 9.982 | 4,354,386 | -0.55(-5.24%) |
Jun 25, 2020 | 10.30 | 10.56 | 10.14 | 10.53 | 4,915,623 | +0.12(+1.15%) |
Jun 24, 2020 | 11.05 | 11.10 | 10.41 | 10.41 | 2,595,608 | -0.82(-7.29%) |
Jun 23, 2020 | 11.58 | 11.58 | 11.16 | 11.23 | 2,446,915 | -0.15(-1.30%) |
Jun 22, 2020 | 11.85 | 11.85 | 11.31 | 11.38 | 2,889,025 | -0.48(-4.04%) |
Jun 19, 2020 | 11.87 | 12.07 | 11.36 | 11.86 | 10,642,172 | +0.21(+1.82%) |
Jun 18, 2020 | 11.69 | 11.92 | 11.57 | 11.65 | 1,856,416 | -0.21(-1.79%) |
Jun 17, 2020 | 12.16 | 12.28 | 11.86 | 11.86 | 1,908,369 | -0.27(-2.20%) |
Jun 16, 2020 | 12.60 | 12.60 | 11.80 | 12.13 | 2,138,489 | +0.23(+1.93%) |
Jun 15, 2020 | 11.51 | 12.14 | 11.19 | 11.90 | 3,295,379 | -0.21(-1.75%) |
Jun 12, 2020 | 12.52 | 12.52 | 11.52 | 12.11 | 1,976,837 | +0.36(+3.06%) |
Jun 11, 2020 | 11.56 | 12.04 | 11.42 | 11.75 | 2,214,112 | -0.59(-4.78%) |
Jun 10, 2020 | 13.72 | 13.72 | 12.22 | 12.34 | 3,531,064 | -1.48(-10.73%) |
Jun 09, 2020 | 13.70 | 13.99 | 13.41 | 13.82 | 2,176,141 | -0.52(-3.60%) |
Jun 08, 2020 | 13.72 | 14.36 | 13.53 | 14.34 | 2,851,638 | +0.96(+7.16%) |
Jun 05, 2020 | 13.70 | 13.99 | 13.15 | 13.38 | 3,175,168 | +0.39(+2.98%) |
Jun 04, 2020 | 12.21 | 13.00 | 12.09 | 12.99 | 2,575,757 | +0.69(+5.61%) |
Jun 03, 2020 | 12.59 | 12.70 | 12.25 | 12.30 | 2,750,443 | +0.07(+0.60%) |
Jun 02, 2020 | 11.76 | 12.47 | 11.68 | 12.23 | 3,978,305 | +0.70(+6.07%) |
Jun 01, 2020 | 11.47 | 11.95 | 11.24 | 11.53 | 2,205,507 | +0.45(+4.07%) |
May 29, 2020 | 10.90 | 11.21 | 10.85 | 11.08 | 2,376,353 | +0.06(+0.59%) |
May 28, 2020 | 11.42 | 11.46 | 10.74 | 11.01 | 1,756,907 | -0.26(-2.29%) |
May 27, 2020 | 10.59 | 11.34 | 10.54 | 11.27 | 4,536,516 | +0.95(+9.19%) |
May 26, 2020 | 10.71 | 10.73 | 10.28 | 10.32 | 3,171,287 | +0.09(+0.90%) |
May 22, 2020 | 10.16 | 10.28 | 9.899 | 10.23 | 1,639,220 | -0.01(-0.09%) |
May 21, 2020 | 10.43 | 10.60 | 10.10 | 10.24 | 2,237,010 | -0.31(-2.97%) |
May 20, 2020 | 10.69 | 10.78 | 10.26 | 10.55 | 2,822,862 | +0.13(+1.24%) |
May 19, 2020 | 10.98 | 10.98 | 10.41 | 10.42 | 2,436,562 | -0.55(-5.03%) |
May 18, 2020 | 10.89 | 11.51 | 10.78 | 10.98 | 3,718,483 | +0.76(+7.39%) |
May 15, 2020 | 10.38 | 10.50 | 9.932 | 10.22 | 2,539,135 | -0.22(-2.12%) |
May 14, 2020 | 10.02 | 10.64 | 9.577 | 10.44 | 3,750,099 | +0.05(+0.44%) |
May 13, 2020 | 11.34 | 11.42 | 10.35 | 10.40 | 3,464,431 | -1.07(-9.32%) |
May 12, 2020 | 11.73 | 12.16 | 11.44 | 11.46 | 2,754,359 | -0.20(-1.74%) |
May 11, 2020 | 10.90 | 11.73 | 10.61 | 11.67 | 3,828,935 | +0.41(+3.68%) |
May 08, 2020 | 10.55 | 11.30 | 10.54 | 11.25 | 2,170,351 | +0.99(+9.60%) |
May 07, 2020 | 9.933 | 10.53 | 9.933 | 10.27 | 3,283,896 | +0.55(+5.68%) |
May 06, 2020 | 10.50 | 10.61 | 9.598 | 9.716 | 3,643,677 | -0.75(-7.17%) |
May 05, 2020 | 11.20 | 11.46 | 10.44 | 10.47 | 3,334,961 | -0.38(-3.50%) |
May 04, 2020 | 10.90 | 10.99 | 10.57 | 10.85 | 2,454,650 | -0.24(-2.12%) |