Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.05 | 13.24 | 12.65 | 12.76 | 5,800,239 | -0.36(-2.78%) |
Jul 30, 2020 | 13.01 | 13.14 | 12.64 | 13.12 | 5,399,495 | -0.18(-1.34%) |
Jul 29, 2020 | 13.18 | 13.30 | 12.90 | 13.30 | 7,263,352 | +0.24(+1.86%) |
Jul 28, 2020 | 13.57 | 13.57 | 13.03 | 13.05 | 6,371,519 | -0.58(-4.27%) |
Jul 27, 2020 | 13.48 | 13.64 | 13.24 | 13.64 | 4,274,852 | +0.12(+0.90%) |
Jul 24, 2020 | 13.99 | 14.03 | 13.50 | 13.52 | 5,703,616 | -0.39(-2.79%) |
Jul 23, 2020 | 14.35 | 14.44 | 13.82 | 13.90 | 9,263,696 | -0.62(-4.24%) |
Jul 22, 2020 | 14.41 | 14.61 | 14.17 | 14.52 | 5,902,581 | -0.19(-1.32%) |
Jul 21, 2020 | 13.83 | 14.79 | 13.83 | 14.71 | 7,698,763 | +1.18(+8.73%) |
Jul 20, 2020 | 13.69 | 13.87 | 13.45 | 13.53 | 6,691,959 | -0.23(-1.65%) |
Jul 17, 2020 | 13.88 | 14.06 | 13.66 | 13.76 | 4,829,435 | -0.06(-0.47%) |
Jul 16, 2020 | 13.86 | 14.11 | 13.66 | 13.82 | 4,220,682 | -0.18(-1.27%) |
Jul 15, 2020 | 14.01 | 14.24 | 13.86 | 14.00 | 4,020,892 | +0.27(+1.94%) |
Jul 14, 2020 | 13.12 | 13.77 | 13.06 | 13.73 | 5,370,666 | +0.58(+4.43%) |
Jul 13, 2020 | 13.13 | 13.33 | 12.91 | 13.15 | 8,666,991 | +0.09(+0.68%) |
Jul 10, 2020 | 12.71 | 13.06 | 12.67 | 13.06 | 4,960,902 | +0.33(+2.61%) |
Jul 09, 2020 | 13.09 | 13.22 | 12.67 | 12.73 | 8,104,863 | -0.55(-4.14%) |
Jul 08, 2020 | 13.35 | 13.54 | 13.09 | 13.28 | 4,490,117 | +0.02(+0.12%) |
Jul 07, 2020 | 13.60 | 13.65 | 13.26 | 13.26 | 3,549,958 | -0.45(-3.25%) |
Jul 06, 2020 | 13.84 | 14.09 | 13.69 | 13.71 | 5,947,474 | +0.16(+1.19%) |
Jul 02, 2020 | 13.68 | 13.99 | 13.54 | 13.55 | 4,174,942 | +0.23(+1.76%) |
Jul 01, 2020 | 13.62 | 14.02 | 13.28 | 13.31 | 4,428,713 | -0.33(-2.43%) |
Jun 30, 2020 | 13.57 | 13.71 | 13.14 | 13.65 | 13,215,422 | -0.08(-0.59%) |
Jun 29, 2020 | 13.34 | 13.81 | 13.09 | 13.73 | 12,930,215 | +0.53(+4.05%) |
Jun 26, 2020 | 13.42 | 13.49 | 12.99 | 13.19 | 8,551,409 | -0.35(-2.57%) |
Jun 25, 2020 | 13.35 | 13.86 | 13.27 | 13.54 | 7,896,479 | +0.02(+0.12%) |
Jun 24, 2020 | 13.99 | 13.99 | 13.51 | 13.52 | 5,423,368 | -0.70(-4.95%) |
Jun 23, 2020 | 14.18 | 14.34 | 14.04 | 14.23 | 5,272,694 | +0.21(+1.50%) |
Jun 22, 2020 | 13.77 | 14.07 | 13.54 | 14.02 | 3,768,697 | +0.22(+1.58%) |
Jun 19, 2020 | 14.57 | 14.57 | 13.72 | 13.80 | 8,735,636 | -0.32(-2.29%) |
Jun 18, 2020 | 14.30 | 14.58 | 14.11 | 14.12 | 4,888,265 | -0.21(-1.47%) |
Jun 17, 2020 | 15.05 | 15.09 | 14.32 | 14.33 | 4,526,111 | -0.69(-4.58%) |
Jun 16, 2020 | 15.34 | 15.52 | 14.87 | 15.02 | 5,332,457 | +0.28(+1.87%) |
Jun 15, 2020 | 14.20 | 14.89 | 14.06 | 14.75 | 4,819,315 | -0.08(-0.55%) |
Jun 12, 2020 | 14.94 | 15.18 | 14.60 | 14.83 | 4,043,351 | +0.45(+3.09%) |
Jun 11, 2020 | 14.94 | 15.61 | 14.26 | 14.38 | 8,161,586 | -1.62(-10.12%) |
Jun 10, 2020 | 16.49 | 16.49 | 15.90 | 16.00 | 5,885,577 | -0.45(-2.76%) |
Jun 09, 2020 | 16.68 | 16.87 | 16.37 | 16.45 | 5,260,739 | -0.77(-4.46%) |
Jun 08, 2020 | 17.69 | 17.76 | 16.81 | 17.22 | 8,281,810 | +0.05(+0.28%) |
Jun 05, 2020 | 16.80 | 17.23 | 16.46 | 17.17 | 10,218,099 | +1.61(+10.35%) |
Jun 04, 2020 | 15.10 | 15.60 | 14.92 | 15.56 | 10,979,570 | +0.32(+2.12%) |
Jun 03, 2020 | 14.94 | 15.36 | 14.91 | 15.24 | 6,521,401 | +0.62(+4.21%) |
Jun 02, 2020 | 14.28 | 14.63 | 14.22 | 14.62 | 6,155,442 | +0.56(+3.98%) |
Jun 01, 2020 | 13.63 | 14.14 | 13.50 | 14.06 | 5,804,999 | +0.37(+2.69%) |
May 29, 2020 | 13.84 | 13.93 | 13.49 | 13.70 | 6,756,113 | -0.25(-1.78%) |
May 28, 2020 | 13.98 | 14.22 | 13.80 | 13.94 | 5,402,083 | -0.09(-0.63%) |
May 27, 2020 | 14.24 | 14.31 | 13.61 | 14.03 | 5,227,191 | -0.08(-0.57%) |
May 26, 2020 | 14.35 | 14.40 | 14.03 | 14.11 | 5,741,363 | +0.43(+3.16%) |
May 22, 2020 | 13.82 | 13.86 | 13.49 | 13.68 | 4,823,938 | -0.34(-2.45%) |
May 21, 2020 | 14.76 | 14.80 | 13.94 | 14.02 | 6,088,948 | -0.66(-4.47%) |
May 20, 2020 | 14.13 | 14.77 | 14.05 | 14.68 | 8,659,237 | +0.92(+6.69%) |
May 19, 2020 | 13.89 | 14.17 | 13.65 | 13.76 | 8,999,641 | -0.02(-0.17%) |
May 18, 2020 | 13.79 | 14.23 | 13.60 | 13.78 | 6,801,295 | +0.86(+6.69%) |
May 15, 2020 | 12.68 | 13.18 | 12.54 | 12.92 | 6,774,237 | +0.28(+2.22%) |
May 14, 2020 | 12.47 | 12.84 | 11.94 | 12.64 | 7,018,954 | -0.04(-0.32%) |
May 13, 2020 | 13.50 | 13.53 | 12.57 | 12.68 | 6,664,584 | -0.79(-5.88%) |
May 12, 2020 | 13.77 | 13.95 | 13.46 | 13.47 | 6,999,597 | -0.10(-0.77%) |
May 11, 2020 | 13.54 | 13.78 | 13.36 | 13.58 | 6,189,807 | -0.10(-0.76%) |
May 08, 2020 | 13.56 | 13.83 | 13.43 | 13.68 | 6,687,741 | +0.46(+3.45%) |
May 07, 2020 | 13.08 | 13.32 | 12.93 | 13.22 | 9,831,386 | +0.47(+3.70%) |
May 06, 2020 | 12.82 | 13.59 | 12.73 | 12.75 | 10,125,801 | -0.50(-3.80%) |
May 05, 2020 | 14.20 | 14.31 | 13.24 | 13.26 | 14,349,981 | -0.21(-1.54%) |
May 04, 2020 | 13.07 | 13.87 | 13.00 | 13.46 | 22,707,890 | -0.27(-1.98%) |