Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.84 | 10.90 | 10.66 | 10.89 | 20,336,332 | +0.03(+0.31%) |
Jul 30, 2020 | 10.86 | 10.91 | 10.73 | 10.86 | 14,503,821 | -0.16(-1.45%) |
Jul 29, 2020 | 10.65 | 11.03 | 10.63 | 11.02 | 11,897,588 | +0.31(+2.90%) |
Jul 28, 2020 | 10.75 | 10.81 | 10.69 | 10.70 | 11,204,480 | -0.06(-0.56%) |
Jul 27, 2020 | 10.85 | 10.86 | 10.67 | 10.76 | 15,936,163 | -0.04(-0.35%) |
Jul 24, 2020 | 11.03 | 11.03 | 10.76 | 10.80 | 16,253,198 | -0.18(-1.66%) |
Jul 23, 2020 | 10.86 | 11.05 | 10.66 | 10.98 | 31,730,456 | -0.30(-2.69%) |
Jul 22, 2020 | 11.27 | 11.33 | 11.14 | 11.29 | 18,552,782 | -0.15(-1.33%) |
Jul 21, 2020 | 11.11 | 11.53 | 11.07 | 11.44 | 15,128,175 | +0.45(+4.07%) |
Jul 20, 2020 | 11.26 | 11.27 | 10.99 | 10.99 | 12,741,588 | -0.32(-2.82%) |
Jul 17, 2020 | 11.43 | 11.58 | 11.21 | 11.31 | 13,068,593 | -0.05(-0.47%) |
Jul 16, 2020 | 11.30 | 11.43 | 11.17 | 11.36 | 12,506,333 | +0.02(+0.20%) |
Jul 15, 2020 | 11.25 | 11.40 | 11.14 | 11.34 | 11,295,485 | +0.31(+2.82%) |
Jul 14, 2020 | 10.74 | 11.06 | 10.67 | 11.03 | 18,573,276 | +0.27(+2.54%) |
Jul 13, 2020 | 10.82 | 10.93 | 10.68 | 10.76 | 13,115,492 | -0.04(-0.35%) |
Jul 10, 2020 | 10.57 | 10.80 | 10.50 | 10.80 | 18,749,884 | +0.25(+2.37%) |
Jul 09, 2020 | 11.02 | 11.02 | 10.54 | 10.54 | 25,106,186 | -0.46(-4.20%) |
Jul 08, 2020 | 11.14 | 11.27 | 10.97 | 11.01 | 14,575,680 | -0.11(-1.02%) |
Jul 07, 2020 | 11.20 | 11.42 | 11.05 | 11.12 | 19,772,290 | -0.39(-3.42%) |
Jul 06, 2020 | 11.70 | 11.81 | 11.35 | 11.52 | 17,952,760 | +0.05(+0.46%) |
Jul 02, 2020 | 11.48 | 11.61 | 11.42 | 11.46 | 12,436,606 | +0.16(+1.41%) |
Jul 01, 2020 | 11.52 | 11.68 | 11.29 | 11.30 | 12,405,517 | -0.17(-1.52%) |
Jun 30, 2020 | 11.03 | 11.55 | 10.99 | 11.48 | 18,541,380 | +0.36(+3.27%) |
Jun 29, 2020 | 11.02 | 11.21 | 10.97 | 11.11 | 14,871,894 | +0.14(+1.31%) |
Jun 26, 2020 | 11.29 | 11.29 | 10.89 | 10.97 | 20,508,264 | -0.37(-3.27%) |
Jun 25, 2020 | 11.18 | 11.43 | 11.13 | 11.34 | 13,899,088 | +0.11(+1.01%) |
Jun 24, 2020 | 11.57 | 11.58 | 11.08 | 11.23 | 17,725,560 | -0.48(-4.08%) |
Jun 23, 2020 | 11.99 | 12.02 | 11.68 | 11.70 | 11,461,636 | -0.13(-1.09%) |
Jun 22, 2020 | 11.71 | 11.84 | 11.61 | 11.83 | 14,593,131 | +0.07(+0.58%) |
Jun 19, 2020 | 12.24 | 12.24 | 11.76 | 11.77 | 31,543,574 | -0.19(-1.59%) |
Jun 18, 2020 | 11.80 | 12.06 | 11.76 | 11.96 | 16,259,581 | +0.07(+0.57%) |
Jun 17, 2020 | 12.07 | 12.14 | 11.88 | 11.89 | 13,021,300 | -0.22(-1.82%) |
Jun 16, 2020 | 12.39 | 12.42 | 11.83 | 12.11 | 17,403,568 | +0.09(+0.76%) |
Jun 15, 2020 | 11.35 | 12.15 | 11.25 | 12.02 | 19,094,350 | +0.27(+2.26%) |
Jun 12, 2020 | 12.12 | 12.13 | 11.49 | 11.75 | 22,914,328 | -0.01(-0.06%) |
Jun 11, 2020 | 12.17 | 12.33 | 11.71 | 11.76 | 35,761,076 | -1.08(-8.39%) |
Jun 10, 2020 | 12.99 | 13.08 | 12.75 | 12.83 | 24,726,234 | -0.27(-2.08%) |
Jun 09, 2020 | 13.25 | 13.27 | 13.00 | 13.11 | 25,079,600 | -0.52(-3.78%) |
Jun 08, 2020 | 12.93 | 13.62 | 12.91 | 13.62 | 28,505,988 | +0.95(+7.48%) |
Jun 05, 2020 | 12.70 | 12.86 | 12.57 | 12.68 | 18,744,080 | +0.37(+3.02%) |
Jun 04, 2020 | 12.23 | 12.32 | 12.14 | 12.30 | 14,083,202 | +0.06(+0.49%) |
Jun 03, 2020 | 12.14 | 12.27 | 12.04 | 12.24 | 15,476,612 | +0.20(+1.70%) |
Jun 02, 2020 | 12.03 | 12.09 | 11.92 | 12.04 | 12,637,318 | +0.08(+0.70%) |
Jun 01, 2020 | 11.96 | 11.99 | 11.77 | 11.96 | 11,151,216 | -0.02(-0.19%) |
May 29, 2020 | 11.82 | 12.02 | 11.61 | 11.98 | 21,210,428 | +0.06(+0.51%) |
May 28, 2020 | 12.19 | 12.22 | 11.86 | 11.92 | 14,385,627 | -0.19(-1.57%) |
May 27, 2020 | 12.13 | 12.19 | 11.71 | 12.11 | 14,724,489 | +0.13(+1.08%) |
May 26, 2020 | 11.99 | 12.11 | 11.91 | 11.98 | 13,657,125 | +0.30(+2.53%) |
May 22, 2020 | 11.54 | 11.70 | 11.34 | 11.68 | 10,952,998 | +0.04(+0.33%) |
May 21, 2020 | 11.89 | 11.96 | 11.61 | 11.64 | 12,806,593 | -0.22(-1.85%) |
May 20, 2020 | 11.83 | 11.96 | 11.68 | 11.86 | 22,086,158 | +0.24(+2.02%) |
May 19, 2020 | 11.71 | 11.76 | 11.54 | 11.63 | 14,240,096 | -0.11(-0.97%) |
May 18, 2020 | 11.77 | 11.89 | 11.62 | 11.74 | 24,910,298 | +0.49(+4.38%) |
May 15, 2020 | 11.27 | 11.40 | 11.11 | 11.25 | 24,609,388 | +0.00(+0.00%) |
May 14, 2020 | 10.97 | 11.29 | 10.73 | 11.25 | 16,834,508 | +0.08(+0.75%) |
May 13, 2020 | 11.32 | 11.36 | 11.09 | 11.17 | 16,331,704 | -0.20(-1.73%) |
May 12, 2020 | 11.68 | 11.77 | 11.34 | 11.36 | 13,680,278 | -0.28(-2.41%) |
May 11, 2020 | 11.50 | 11.72 | 11.49 | 11.64 | 13,202,226 | +0.01(+0.07%) |
May 08, 2020 | 11.54 | 11.67 | 11.45 | 11.64 | 14,501,547 | +0.31(+2.74%) |
May 07, 2020 | 11.36 | 11.55 | 11.23 | 11.33 | 16,564,012 | +0.17(+1.49%) |
May 06, 2020 | 11.37 | 11.50 | 11.07 | 11.16 | 14,079,169 | -0.17(-1.54%) |
May 05, 2020 | 11.22 | 11.49 | 11.22 | 11.33 | 19,258,268 | +0.23(+2.05%) |
May 04, 2020 | 10.86 | 11.21 | 10.83 | 11.11 | 21,281,526 | +0.07(+0.62%) |