Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.20 | 13.20 | 12.26 | 12.34 | 4,810,100 | -0.84(-6.37%) |
Jul 30, 2020 | 13.25 | 13.41 | 12.89 | 13.18 | 3,577,745 | -0.40(-2.95%) |
Jul 29, 2020 | 12.67 | 13.73 | 12.56 | 13.58 | 6,690,132 | +1.02(+8.12%) |
Jul 28, 2020 | 12.08 | 12.77 | 12.02 | 12.56 | 3,881,352 | +0.28(+2.28%) |
Jul 27, 2020 | 13.34 | 13.37 | 11.95 | 12.28 | 9,826,840 | -1.04(-7.81%) |
Jul 24, 2020 | 12.89 | 13.48 | 12.75 | 13.32 | 4,239,900 | +0.30(+2.30%) |
Jul 23, 2020 | 12.95 | 13.37 | 12.58 | 13.02 | 4,887,036 | +0.04(+0.31%) |
Jul 22, 2020 | 12.85 | 13.76 | 12.72 | 12.98 | 5,156,636 | +0.08(+0.62%) |
Jul 21, 2020 | 12.79 | 13.27 | 12.78 | 12.90 | 5,098,564 | +0.26(+2.06%) |
Jul 20, 2020 | 13.23 | 13.42 | 12.30 | 12.64 | 5,489,201 | -0.63(-4.75%) |
Jul 17, 2020 | 12.87 | 13.36 | 12.73 | 13.27 | 5,369,900 | +0.30(+2.31%) |
Jul 16, 2020 | 12.99 | 13.57 | 12.66 | 12.97 | 7,010,546 | -0.75(-5.47%) |
Jul 15, 2020 | 12.65 | 14.07 | 12.26 | 13.72 | 18,440,942 | +2.12(+18.28%) |
Jul 14, 2020 | 11.67 | 12.09 | 11.36 | 11.60 | 6,283,886 | -0.20(-1.69%) |
Jul 13, 2020 | 12.33 | 12.70 | 11.61 | 11.80 | 6,466,587 | -0.29(-2.40%) |
Jul 10, 2020 | 11.69 | 12.12 | 11.23 | 12.09 | 5,613,100 | +0.30(+2.54%) |
Jul 09, 2020 | 12.44 | 12.50 | 11.62 | 11.79 | 5,652,561 | -0.67(-5.38%) |
Jul 08, 2020 | 12.10 | 12.53 | 11.80 | 12.46 | 5,166,770 | +0.33(+2.72%) |
Jul 07, 2020 | 12.58 | 12.79 | 12.07 | 12.13 | 5,646,985 | -0.81(-6.26%) |
Jul 06, 2020 | 13.09 | 13.18 | 12.26 | 12.94 | 6,838,609 | +0.20(+1.57%) |
Jul 02, 2020 | 13.72 | 13.79 | 12.69 | 12.74 | 7,037,500 | -0.47(-3.56%) |
Jul 01, 2020 | 13.52 | 14.38 | 13.11 | 13.21 | 8,801,360 | -0.12(-0.90%) |
Jun 30, 2020 | 13.09 | 13.51 | 12.61 | 13.33 | 7,853,009 | +0.19(+1.45%) |
Jun 29, 2020 | 12.37 | 13.37 | 11.43 | 13.14 | 9,168,841 | +0.82(+6.66%) |
Jun 26, 2020 | 13.63 | 13.77 | 12.01 | 12.32 | 15,177,400 | -1.49(-10.79%) |
Jun 25, 2020 | 13.51 | 14.38 | 13.20 | 13.81 | 8,684,424 | -0.38(-2.68%) |
Jun 24, 2020 | 15.51 | 15.65 | 13.52 | 14.19 | 14,629,911 | -1.95(-12.08%) |
Jun 23, 2020 | 14.90 | 16.20 | 14.68 | 16.14 | 8,370,581 | +1.47(+10.02%) |
Jun 22, 2020 | 15.67 | 15.88 | 14.40 | 14.67 | 9,594,127 | -1.34(-8.37%) |
Jun 19, 2020 | 17.01 | 17.28 | 15.81 | 16.01 | 13,441,000 | -0.71(-4.25%) |
Jun 18, 2020 | 15.82 | 16.96 | 15.64 | 16.72 | 6,572,157 | +0.48(+2.96%) |
Jun 17, 2020 | 16.55 | 16.75 | 16.05 | 16.24 | 6,537,679 | -0.50(-2.99%) |
Jun 16, 2020 | 18.70 | 18.90 | 16.41 | 16.74 | 15,442,254 | -0.36(-2.11%) |
Jun 15, 2020 | 15.47 | 17.34 | 15.14 | 17.10 | 15,020,556 | +0.50(+3.01%) |
Jun 12, 2020 | 17.13 | 17.25 | 15.07 | 16.60 | 19,341,800 | +1.97(+13.47%) |
Jun 11, 2020 | 14.99 | 16.52 | 14.36 | 14.63 | 13,864,467 | -2.68(-15.48%) |
Jun 10, 2020 | 19.23 | 19.24 | 16.70 | 17.31 | 12,978,662 | -1.94(-10.08%) |
Jun 09, 2020 | 19.88 | 20.27 | 17.95 | 19.25 | 10,865,574 | -1.72(-8.20%) |
Jun 08, 2020 | 20.31 | 21.33 | 19.62 | 20.97 | 16,469,963 | +2.08(+11.01%) |
Jun 05, 2020 | 23.05 | 23.43 | 17.89 | 18.89 | 34,246,900 | -0.59(-3.03%) |
Jun 04, 2020 | 16.50 | 20.80 | 16.19 | 19.48 | 31,342,144 | +3.56(+22.36%) |
Jun 03, 2020 | 13.75 | 17.14 | 13.74 | 15.92 | 25,096,156 | +2.61(+19.61%) |
Jun 02, 2020 | 14.08 | 14.43 | 13.21 | 13.31 | 5,702,457 | -0.51(-3.69%) |
Jun 01, 2020 | 13.10 | 14.10 | 12.94 | 13.82 | 5,459,414 | +0.63(+4.78%) |
May 29, 2020 | 13.04 | 13.59 | 12.69 | 13.19 | 5,873,600 | -0.44(-3.23%) |
May 28, 2020 | 15.20 | 15.30 | 13.36 | 13.63 | 9,723,596 | -0.96(-6.58%) |
May 27, 2020 | 12.91 | 14.74 | 12.43 | 14.59 | 9,677,934 | +2.37(+19.39%) |
May 26, 2020 | 13.47 | 13.47 | 12.10 | 12.22 | 7,867,530 | +0.19(+1.54%) |
May 22, 2020 | 11.65 | 12.19 | 11.41 | 12.04 | 4,620,400 | +0.57(+5.02%) |
May 21, 2020 | 11.01 | 11.85 | 11.00 | 11.46 | 4,982,422 | +0.29(+2.60%) |
May 20, 2020 | 11.58 | 11.82 | 10.93 | 11.17 | 4,352,584 | -0.05(-0.45%) |
May 19, 2020 | 11.46 | 11.84 | 10.51 | 11.22 | 6,700,308 | -0.35(-3.03%) |
May 18, 2020 | 10.57 | 11.78 | 10.20 | 11.57 | 7,279,377 | +1.82(+18.67%) |
May 15, 2020 | 9.650 | 10.44 | 9.550 | 9.750 | 3,809,500 | -0.11(-1.12%) |
May 14, 2020 | 8.800 | 9.930 | 8.430 | 9.860 | 4,625,291 | +0.60(+6.48%) |
May 13, 2020 | 10.10 | 10.17 | 8.710 | 9.260 | 5,578,669 | -0.85(-8.41%) |
May 12, 2020 | 10.90 | 11.05 | 10.11 | 10.11 | 5,154,670 | -0.74(-6.82%) |
May 11, 2020 | 11.31 | 11.36 | 10.72 | 10.85 | 4,532,758 | -0.65(-5.65%) |
May 08, 2020 | 11.25 | 11.68 | 11.13 | 11.50 | 5,054,300 | +0.50(+4.55%) |
May 07, 2020 | 11.14 | 11.19 | 10.78 | 11.00 | 3,836,355 | +0.19(+1.76%) |
May 06, 2020 | 11.15 | 11.34 | 10.65 | 10.81 | 4,061,199 | -0.25(-2.26%) |
May 05, 2020 | 11.75 | 11.82 | 11.03 | 11.06 | 6,286,889 | -0.20(-1.78%) |
May 04, 2020 | 11.00 | 11.48 | 10.81 | 11.26 | 13,807,819 | -2.07(-15.53%) |