Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.55 | 13.93 | 13.19 | 13.93 | 5,269,103 | +0.27(+1.97%) |
Jul 30, 2020 | 13.63 | 13.94 | 13.44 | 13.66 | 3,748,616 | -0.24(-1.73%) |
Jul 29, 2020 | 13.39 | 13.90 | 12.94 | 13.90 | 4,666,432 | +0.64(+4.85%) |
Jul 28, 2020 | 12.99 | 13.70 | 12.98 | 13.26 | 4,116,559 | +0.39(+3.06%) |
Jul 27, 2020 | 12.72 | 13.85 | 12.58 | 12.87 | 5,450,760 | -0.73(-5.36%) |
Jul 24, 2020 | 13.47 | 14.14 | 13.43 | 13.60 | 5,531,714 | -0.06(-0.42%) |
Jul 23, 2020 | 12.73 | 13.96 | 12.60 | 13.65 | 7,274,041 | +1.15(+9.21%) |
Jul 22, 2020 | 12.54 | 12.60 | 12.00 | 12.50 | 4,720,796 | -0.32(-2.47%) |
Jul 21, 2020 | 12.10 | 12.95 | 11.89 | 12.82 | 4,682,446 | +0.95(+8.00%) |
Jul 20, 2020 | 11.94 | 12.20 | 11.77 | 11.87 | 4,467,676 | -0.11(-0.88%) |
Jul 17, 2020 | 12.28 | 12.40 | 11.94 | 11.98 | 3,921,866 | -0.17(-1.42%) |
Jul 16, 2020 | 12.22 | 12.59 | 12.09 | 12.15 | 2,811,349 | -0.09(-0.71%) |
Jul 15, 2020 | 12.33 | 12.38 | 11.86 | 12.23 | 4,155,363 | +0.13(+1.11%) |
Jul 14, 2020 | 11.89 | 12.25 | 11.70 | 12.10 | 4,248,864 | +0.12(+0.96%) |
Jul 13, 2020 | 12.61 | 12.80 | 11.98 | 11.99 | 4,303,249 | -0.51(-4.07%) |
Jul 10, 2020 | 12.64 | 12.79 | 12.16 | 12.49 | 4,891,443 | -0.14(-1.14%) |
Jul 09, 2020 | 12.94 | 13.38 | 12.63 | 12.64 | 5,644,397 | -0.13(-1.05%) |
Jul 08, 2020 | 13.53 | 13.62 | 12.63 | 12.77 | 4,303,964 | -0.73(-5.40%) |
Jul 07, 2020 | 12.82 | 14.16 | 12.82 | 13.50 | 6,947,460 | +0.45(+3.46%) |
Jul 06, 2020 | 12.61 | 13.19 | 12.59 | 13.05 | 7,434,301 | +0.89(+7.34%) |
Jul 02, 2020 | 11.48 | 12.30 | 11.42 | 12.16 | 5,395,719 | +1.18(+10.75%) |
Jul 01, 2020 | 11.28 | 11.45 | 10.84 | 10.98 | 5,148,800 | -0.44(-3.87%) |
Jun 30, 2020 | 10.74 | 11.51 | 10.62 | 11.42 | 9,246,678 | +0.81(+7.60%) |
Jun 29, 2020 | 10.36 | 10.76 | 10.12 | 10.61 | 5,998,751 | +0.39(+3.85%) |
Jun 26, 2020 | 10.91 | 10.91 | 10.09 | 10.22 | 7,440,646 | -0.70(-6.41%) |
Jun 25, 2020 | 11.33 | 11.69 | 10.62 | 10.92 | 7,309,694 | -0.59(-5.09%) |
Jun 24, 2020 | 11.67 | 12.10 | 11.48 | 11.51 | 5,565,678 | -0.25(-2.12%) |
Jun 23, 2020 | 11.92 | 12.23 | 11.60 | 11.76 | 5,685,412 | -0.10(-0.81%) |
Jun 22, 2020 | 12.41 | 12.51 | 11.58 | 11.85 | 5,999,185 | -0.55(-4.41%) |
Jun 19, 2020 | 13.25 | 13.35 | 12.39 | 12.40 | 15,191,007 | -0.73(-5.55%) |
Jun 18, 2020 | 13.39 | 13.64 | 13.07 | 13.13 | 4,878,199 | -0.33(-2.43%) |
Jun 17, 2020 | 13.58 | 13.78 | 13.25 | 13.45 | 4,752,997 | -0.06(-0.43%) |
Jun 16, 2020 | 14.20 | 14.20 | 13.37 | 13.51 | 5,511,064 | -0.30(-2.15%) |
Jun 15, 2020 | 13.60 | 13.97 | 13.09 | 13.81 | 6,980,348 | -0.40(-2.84%) |
Jun 12, 2020 | 14.58 | 14.58 | 13.72 | 14.21 | 5,564,123 | +0.13(+0.95%) |
Jun 11, 2020 | 13.95 | 14.77 | 13.84 | 14.08 | 7,365,462 | -0.48(-3.30%) |
Jun 10, 2020 | 15.44 | 15.55 | 14.54 | 14.56 | 6,074,556 | -1.02(-6.53%) |
Jun 09, 2020 | 16.03 | 16.03 | 15.36 | 15.57 | 7,580,474 | -0.63(-3.91%) |
Jun 08, 2020 | 14.53 | 16.22 | 14.31 | 16.21 | 10,281,270 | +1.78(+12.37%) |
Jun 05, 2020 | 13.78 | 14.50 | 13.47 | 14.42 | 6,961,589 | +0.70(+5.10%) |
Jun 04, 2020 | 13.30 | 13.75 | 13.12 | 13.72 | 5,488,114 | +0.41(+3.10%) |
Jun 03, 2020 | 13.06 | 13.42 | 12.67 | 13.31 | 7,413,214 | +0.46(+3.58%) |
Jun 02, 2020 | 12.39 | 12.94 | 12.29 | 12.85 | 4,578,640 | +0.50(+4.04%) |
Jun 01, 2020 | 12.30 | 12.69 | 12.04 | 12.35 | 7,524,485 | -0.45(-3.52%) |
May 29, 2020 | 12.84 | 13.16 | 12.45 | 12.80 | 6,240,555 | -0.03(-0.22%) |
May 28, 2020 | 13.49 | 14.31 | 12.70 | 12.83 | 6,329,266 | -0.77(-5.65%) |
May 27, 2020 | 14.22 | 14.35 | 13.09 | 13.60 | 7,217,205 | -0.56(-3.93%) |
May 26, 2020 | 12.80 | 14.44 | 12.57 | 14.15 | 13,287,115 | +0.97(+7.35%) |
May 22, 2020 | 12.58 | 13.29 | 12.34 | 13.18 | 7,074,033 | +0.55(+4.33%) |
May 21, 2020 | 12.98 | 13.15 | 12.39 | 12.64 | 4,160,441 | -0.15(-1.20%) |
May 20, 2020 | 12.50 | 13.16 | 12.40 | 12.79 | 7,486,276 | +0.51(+4.14%) |
May 19, 2020 | 12.54 | 12.82 | 12.22 | 12.28 | 4,881,341 | -0.08(-0.62%) |
May 18, 2020 | 12.56 | 12.78 | 12.06 | 12.36 | 7,685,756 | +0.13(+1.10%) |
May 15, 2020 | 12.02 | 12.83 | 11.82 | 12.23 | 5,765,771 | +0.19(+1.59%) |
May 14, 2020 | 11.77 | 12.60 | 11.46 | 12.03 | 6,930,927 | +0.10(+0.80%) |
May 13, 2020 | 12.18 | 12.22 | 11.41 | 11.94 | 9,527,792 | -0.21(-1.74%) |
May 12, 2020 | 12.71 | 12.92 | 12.12 | 12.15 | 7,410,477 | -0.49(-3.87%) |
May 11, 2020 | 13.33 | 13.78 | 12.62 | 12.64 | 6,707,432 | -0.79(-5.86%) |
May 08, 2020 | 13.05 | 13.50 | 12.92 | 13.42 | 4,791,297 | +0.36(+2.72%) |
May 07, 2020 | 13.09 | 13.89 | 12.79 | 13.07 | 7,177,911 | -0.01(-0.07%) |
May 06, 2020 | 13.83 | 13.94 | 13.02 | 13.08 | 6,565,955 | -0.67(-4.88%) |
May 05, 2020 | 14.68 | 14.80 | 13.53 | 13.75 | 7,141,778 | -0.45(-3.18%) |
May 04, 2020 | 13.65 | 14.31 | 13.31 | 14.20 | 6,891,860 | +0.41(+2.99%) |