Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.99 | 11.05 | 10.80 | 11.04 | 20,059,996 | +0.03(+0.30%) |
Jul 30, 2020 | 11.01 | 11.06 | 10.88 | 11.01 | 14,306,227 | -0.16(-1.45%) |
Jul 29, 2020 | 10.80 | 11.18 | 10.78 | 11.17 | 11,735,501 | +0.32(+2.90%) |
Jul 28, 2020 | 10.90 | 10.96 | 10.84 | 10.85 | 11,051,835 | -0.06(-0.56%) |
Jul 27, 2020 | 11.00 | 11.01 | 10.82 | 10.91 | 15,719,056 | -0.04(-0.35%) |
Jul 24, 2020 | 11.18 | 11.18 | 10.91 | 10.95 | 16,031,772 | -0.18(-1.66%) |
Jul 23, 2020 | 11.01 | 11.21 | 10.81 | 11.14 | 31,298,174 | -0.31(-2.69%) |
Jul 22, 2020 | 11.43 | 11.49 | 11.30 | 11.44 | 18,300,026 | -0.15(-1.33%) |
Jul 21, 2020 | 11.26 | 11.69 | 11.22 | 11.60 | 14,922,075 | +0.45(+4.07%) |
Jul 20, 2020 | 11.41 | 11.43 | 11.14 | 11.14 | 12,568,002 | -0.32(-2.82%) |
Jul 17, 2020 | 11.59 | 11.74 | 11.37 | 11.47 | 12,890,553 | -0.05(-0.47%) |
Jul 16, 2020 | 11.45 | 11.59 | 11.32 | 11.52 | 12,335,952 | +0.02(+0.20%) |
Jul 15, 2020 | 11.41 | 11.56 | 11.30 | 11.50 | 11,141,601 | +0.32(+2.82%) |
Jul 14, 2020 | 10.89 | 11.21 | 10.81 | 11.18 | 18,320,242 | +0.28(+2.54%) |
Jul 13, 2020 | 10.97 | 11.08 | 10.83 | 10.91 | 12,936,812 | -0.04(-0.35%) |
Jul 10, 2020 | 10.71 | 10.95 | 10.64 | 10.94 | 18,494,444 | +0.25(+2.37%) |
Jul 09, 2020 | 11.17 | 11.17 | 10.68 | 10.69 | 24,764,150 | -0.47(-4.20%) |
Jul 08, 2020 | 11.30 | 11.42 | 11.12 | 11.16 | 14,377,107 | -0.12(-1.02%) |
Jul 07, 2020 | 11.36 | 11.57 | 11.20 | 11.27 | 19,502,920 | -0.40(-3.42%) |
Jul 06, 2020 | 11.87 | 11.97 | 11.51 | 11.67 | 17,708,180 | +0.05(+0.46%) |
Jul 02, 2020 | 11.64 | 11.77 | 11.58 | 11.62 | 12,267,175 | +0.16(+1.41%) |
Jul 01, 2020 | 11.68 | 11.84 | 11.44 | 11.46 | 12,236,510 | -0.18(-1.52%) |
Jun 30, 2020 | 11.18 | 11.71 | 11.14 | 11.64 | 18,288,780 | +0.37(+3.27%) |
Jun 29, 2020 | 11.17 | 11.37 | 11.12 | 11.27 | 14,669,286 | +0.15(+1.31%) |
Jun 26, 2020 | 11.44 | 11.44 | 11.04 | 11.12 | 20,228,868 | -0.38(-3.28%) |
Jun 25, 2020 | 11.34 | 11.59 | 11.28 | 11.50 | 13,709,733 | +0.12(+1.01%) |
Jun 24, 2020 | 11.73 | 11.74 | 11.23 | 11.38 | 17,484,074 | -0.48(-4.08%) |
Jun 23, 2020 | 12.16 | 12.19 | 11.84 | 11.87 | 11,305,487 | -0.13(-1.09%) |
Jun 22, 2020 | 11.87 | 12.00 | 11.77 | 12.00 | 14,394,321 | +0.07(+0.58%) |
Jun 19, 2020 | 12.40 | 12.40 | 11.92 | 11.93 | 31,113,840 | -0.19(-1.58%) |
Jun 18, 2020 | 11.96 | 12.23 | 11.92 | 12.12 | 16,038,068 | +0.07(+0.57%) |
Jun 17, 2020 | 12.24 | 12.30 | 12.04 | 12.05 | 12,843,904 | -0.22(-1.82%) |
Jun 16, 2020 | 12.56 | 12.59 | 12.00 | 12.27 | 17,166,470 | +0.09(+0.76%) |
Jun 15, 2020 | 11.51 | 12.32 | 11.41 | 12.18 | 18,834,218 | +0.27(+2.26%) |
Jun 12, 2020 | 12.29 | 12.30 | 11.65 | 11.91 | 22,602,152 | -0.01(-0.06%) |
Jun 11, 2020 | 12.34 | 12.50 | 11.87 | 11.92 | 35,273,880 | -1.09(-8.39%) |
Jun 10, 2020 | 13.17 | 13.26 | 12.93 | 13.01 | 24,389,374 | -0.28(-2.08%) |
Jun 09, 2020 | 13.43 | 13.46 | 13.18 | 13.29 | 24,737,926 | -0.52(-3.78%) |
Jun 08, 2020 | 13.11 | 13.81 | 13.09 | 13.81 | 28,117,636 | +0.96(+7.48%) |
Jun 05, 2020 | 12.87 | 13.03 | 12.74 | 12.85 | 18,488,720 | +0.38(+3.02%) |
Jun 04, 2020 | 12.40 | 12.49 | 12.30 | 12.47 | 13,891,338 | +0.06(+0.49%) |
Jun 03, 2020 | 12.31 | 12.44 | 12.21 | 12.41 | 15,265,765 | +0.21(+1.70%) |
Jun 02, 2020 | 12.20 | 12.26 | 12.08 | 12.20 | 12,465,153 | +0.08(+0.70%) |
Jun 01, 2020 | 12.12 | 12.16 | 11.94 | 12.12 | 10,999,297 | -0.02(-0.19%) |
May 29, 2020 | 11.98 | 12.18 | 11.77 | 12.14 | 20,921,466 | +0.06(+0.51%) |
May 28, 2020 | 12.36 | 12.39 | 12.03 | 12.08 | 14,189,644 | -0.19(-1.57%) |
May 27, 2020 | 12.30 | 12.36 | 11.87 | 12.27 | 14,523,889 | +0.13(+1.08%) |
May 26, 2020 | 12.15 | 12.28 | 12.08 | 12.14 | 13,471,067 | +0.30(+2.53%) |
May 22, 2020 | 11.70 | 11.87 | 11.49 | 11.84 | 10,803,780 | +0.04(+0.33%) |
May 21, 2020 | 12.05 | 12.12 | 11.77 | 11.80 | 12,632,122 | -0.22(-1.85%) |
May 20, 2020 | 12.00 | 12.12 | 11.84 | 12.03 | 21,785,266 | +0.24(+2.02%) |
May 19, 2020 | 11.87 | 11.92 | 11.70 | 11.79 | 14,046,095 | -0.12(-0.97%) |
May 18, 2020 | 11.94 | 12.05 | 11.78 | 11.90 | 24,570,930 | +0.50(+4.38%) |
May 15, 2020 | 11.43 | 11.56 | 11.26 | 11.41 | 24,274,122 | +0.00(+0.00%) |
May 14, 2020 | 11.12 | 11.44 | 10.88 | 11.41 | 16,605,162 | +0.08(+0.75%) |
May 13, 2020 | 11.47 | 11.52 | 11.25 | 11.32 | 16,109,208 | -0.20(-1.73%) |
May 12, 2020 | 11.84 | 11.94 | 11.50 | 11.52 | 13,493,904 | -0.28(-2.41%) |
May 11, 2020 | 11.66 | 11.88 | 11.65 | 11.80 | 13,022,365 | +0.01(+0.07%) |
May 08, 2020 | 11.70 | 11.84 | 11.61 | 11.80 | 14,303,984 | +0.32(+2.74%) |
May 07, 2020 | 11.52 | 11.71 | 11.39 | 11.48 | 16,338,351 | +0.17(+1.49%) |
May 06, 2020 | 11.53 | 11.66 | 11.22 | 11.31 | 13,887,361 | -0.18(-1.54%) |
May 05, 2020 | 11.37 | 11.65 | 11.37 | 11.49 | 18,995,902 | +0.23(+2.05%) |
May 04, 2020 | 11.01 | 11.37 | 10.98 | 11.26 | 20,991,596 | +0.07(+0.62%) |