Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.98 | 13.20 | 12.79 | 13.05 | 3,181,354 | +0.13(+1.04%) |
Jul 30, 2020 | 12.92 | 12.97 | 12.71 | 12.92 | 2,667,902 | -0.10(-0.76%) |
Jul 29, 2020 | 12.72 | 13.04 | 12.71 | 13.02 | 3,124,064 | +0.40(+3.14%) |
Jul 28, 2020 | 12.40 | 12.99 | 12.37 | 12.62 | 3,657,747 | +0.05(+0.39%) |
Jul 27, 2020 | 12.40 | 12.62 | 12.35 | 12.57 | 2,662,327 | +0.13(+1.02%) |
Jul 24, 2020 | 12.50 | 12.55 | 12.37 | 12.45 | 3,082,313 | -0.21(-1.62%) |
Jul 23, 2020 | 12.86 | 12.93 | 12.63 | 12.65 | 6,167,914 | -0.16(-1.27%) |
Jul 22, 2020 | 13.44 | 13.49 | 12.67 | 12.81 | 8,261,588 | -0.84(-6.16%) |
Jul 21, 2020 | 13.33 | 13.92 | 13.31 | 13.65 | 4,856,225 | +0.39(+2.93%) |
Jul 20, 2020 | 13.50 | 13.50 | 13.06 | 13.27 | 4,265,017 | +0.01(+0.05%) |
Jul 17, 2020 | 13.61 | 13.61 | 13.24 | 13.26 | 2,421,564 | -0.30(-2.19%) |
Jul 16, 2020 | 13.38 | 13.68 | 13.22 | 13.56 | 3,814,054 | -0.10(-0.73%) |
Jul 15, 2020 | 13.73 | 13.84 | 13.53 | 13.65 | 4,171,785 | +0.04(+0.26%) |
Jul 14, 2020 | 13.63 | 13.82 | 13.44 | 13.62 | 5,359,943 | -0.33(-2.38%) |
Jul 13, 2020 | 14.84 | 14.96 | 13.90 | 13.95 | 5,799,474 | -0.83(-5.64%) |
Jul 10, 2020 | 14.59 | 14.83 | 14.38 | 14.79 | 4,772,951 | -0.04(-0.24%) |
Jul 09, 2020 | 15.53 | 15.54 | 14.64 | 14.82 | 6,669,156 | -0.29(-1.92%) |
Jul 08, 2020 | 14.84 | 15.25 | 14.50 | 15.11 | 10,135,777 | +0.61(+4.24%) |
Jul 07, 2020 | 14.43 | 14.74 | 13.97 | 14.50 | 12,632,983 | -0.31(-2.10%) |
Jul 06, 2020 | 13.44 | 14.88 | 13.44 | 14.81 | 18,000,816 | +2.01(+15.68%) |
Jul 02, 2020 | 12.51 | 13.06 | 12.44 | 12.80 | 8,382,731 | +0.45(+3.60%) |
Jul 01, 2020 | 12.38 | 12.67 | 12.18 | 12.35 | 5,737,580 | +0.00(+0.00%) |
Jun 30, 2020 | 12.30 | 12.44 | 12.08 | 12.35 | 6,106,811 | -0.01(-0.11%) |
Jun 29, 2020 | 11.87 | 12.38 | 11.74 | 12.37 | 5,651,053 | +0.50(+4.23%) |
Jun 26, 2020 | 12.55 | 12.62 | 11.85 | 11.87 | 10,849,997 | -0.73(-5.78%) |
Jun 25, 2020 | 13.00 | 13.00 | 12.28 | 12.59 | 8,862,321 | -0.45(-3.47%) |
Jun 24, 2020 | 13.46 | 13.56 | 12.81 | 13.05 | 8,046,757 | -0.54(-3.95%) |
Jun 23, 2020 | 13.53 | 13.79 | 13.46 | 13.58 | 5,779,036 | +0.06(+0.42%) |
Jun 22, 2020 | 14.31 | 14.40 | 13.32 | 13.53 | 9,686,389 | -0.59(-4.16%) |
Jun 19, 2020 | 14.21 | 14.36 | 13.90 | 14.11 | 14,063,610 | +0.29(+2.10%) |
Jun 18, 2020 | 13.42 | 14.05 | 13.25 | 13.82 | 8,987,019 | +0.45(+3.38%) |
Jun 17, 2020 | 13.26 | 14.15 | 13.05 | 13.37 | 26,608,208 | +0.13(+1.01%) |
Jun 16, 2020 | 13.68 | 13.77 | 13.11 | 13.24 | 13,241,376 | -0.05(-0.37%) |
Jun 15, 2020 | 13.80 | 13.85 | 13.22 | 13.29 | 11,660,241 | -0.66(-4.76%) |
Jun 12, 2020 | 14.09 | 14.28 | 13.51 | 13.95 | 7,613,603 | +0.31(+2.28%) |
Jun 11, 2020 | 13.84 | 14.20 | 13.63 | 13.64 | 5,403,125 | -0.69(-4.83%) |
Jun 10, 2020 | 14.52 | 14.82 | 14.28 | 14.33 | 3,610,437 | -0.20(-1.36%) |
Jun 09, 2020 | 14.49 | 14.71 | 14.33 | 14.53 | 3,156,949 | -0.05(-0.34%) |
Jun 08, 2020 | 14.83 | 14.91 | 14.19 | 14.58 | 4,909,655 | -0.13(-0.86%) |
Jun 05, 2020 | 14.64 | 14.96 | 14.24 | 14.71 | 7,404,625 | -0.20(-1.37%) |
Jun 04, 2020 | 14.27 | 15.22 | 14.24 | 14.91 | 6,239,661 | +0.35(+2.43%) |
Jun 03, 2020 | 14.14 | 14.66 | 13.99 | 14.56 | 6,176,116 | +0.69(+4.94%) |
Jun 02, 2020 | 14.28 | 14.47 | 13.86 | 13.87 | 6,859,842 | -0.25(-1.80%) |
Jun 01, 2020 | 13.71 | 14.19 | 13.62 | 14.13 | 5,140,203 | +0.42(+3.04%) |
May 29, 2020 | 13.90 | 14.14 | 13.51 | 13.71 | 9,219,491 | -0.39(-2.76%) |
May 28, 2020 | 14.27 | 14.62 | 13.92 | 14.10 | 11,980,236 | -0.83(-5.54%) |
May 27, 2020 | 14.67 | 15.02 | 14.30 | 14.93 | 6,284,977 | +0.76(+5.39%) |
May 26, 2020 | 14.05 | 14.61 | 14.01 | 14.16 | 7,618,797 | +0.64(+4.70%) |
May 22, 2020 | 14.54 | 14.56 | 13.49 | 13.53 | 9,602,498 | -1.39(-9.33%) |
May 21, 2020 | 14.95 | 15.25 | 14.76 | 14.92 | 4,458,929 | -0.42(-2.76%) |
May 20, 2020 | 16.51 | 16.51 | 15.10 | 15.34 | 5,140,568 | -0.74(-4.57%) |
May 19, 2020 | 15.93 | 16.68 | 15.80 | 16.08 | 4,503,823 | +0.25(+1.61%) |
May 18, 2020 | 15.12 | 16.01 | 15.05 | 15.82 | 4,642,839 | +1.17(+8.01%) |
May 15, 2020 | 14.69 | 14.77 | 14.32 | 14.65 | 3,437,306 | -0.16(-1.05%) |
May 14, 2020 | 14.50 | 14.84 | 14.07 | 14.81 | 3,942,598 | -0.06(-0.38%) |
May 13, 2020 | 15.35 | 15.39 | 14.67 | 14.86 | 3,799,769 | -0.55(-3.58%) |
May 12, 2020 | 15.76 | 15.89 | 15.39 | 15.41 | 2,899,116 | -0.28(-1.76%) |
May 11, 2020 | 15.75 | 15.83 | 15.27 | 15.69 | 2,525,329 | -0.21(-1.29%) |
May 08, 2020 | 15.98 | 16.06 | 15.67 | 15.90 | 3,330,765 | +0.13(+0.85%) |
May 07, 2020 | 15.15 | 15.80 | 15.12 | 15.76 | 4,099,094 | +0.77(+5.14%) |
May 06, 2020 | 14.93 | 15.17 | 14.72 | 14.99 | 4,302,772 | +0.34(+2.32%) |
May 05, 2020 | 15.46 | 15.65 | 14.61 | 14.65 | 6,261,340 | -0.57(-3.72%) |
May 04, 2020 | 15.16 | 15.58 | 14.98 | 15.22 | 3,811,428 | -0.01(-0.09%) |