Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.16 | 11.23 | 10.97 | 11.21 | 19,751,256 | +0.03(+0.30%) |
Jul 30, 2020 | 11.19 | 11.23 | 11.05 | 11.18 | 14,086,043 | -0.16(-1.45%) |
Jul 29, 2020 | 10.97 | 11.36 | 10.94 | 11.34 | 11,554,882 | +0.32(+2.90%) |
Jul 28, 2020 | 11.07 | 11.13 | 11.01 | 11.02 | 10,881,738 | -0.06(-0.56%) |
Jul 27, 2020 | 11.17 | 11.19 | 10.99 | 11.08 | 15,477,128 | -0.04(-0.35%) |
Jul 24, 2020 | 11.36 | 11.36 | 11.08 | 11.12 | 15,785,030 | -0.19(-1.66%) |
Jul 23, 2020 | 11.18 | 11.38 | 10.97 | 11.31 | 30,816,472 | -0.31(-2.69%) |
Jul 22, 2020 | 11.61 | 11.67 | 11.47 | 11.62 | 18,018,376 | -0.16(-1.33%) |
Jul 21, 2020 | 11.44 | 11.88 | 11.40 | 11.78 | 14,692,413 | +0.46(+4.07%) |
Jul 20, 2020 | 11.59 | 11.61 | 11.32 | 11.32 | 12,374,571 | -0.33(-2.82%) |
Jul 17, 2020 | 11.77 | 11.92 | 11.54 | 11.65 | 12,692,157 | -0.05(-0.47%) |
Jul 16, 2020 | 11.63 | 11.77 | 11.50 | 11.70 | 12,146,092 | +0.02(+0.20%) |
Jul 15, 2020 | 11.58 | 11.74 | 11.47 | 11.68 | 10,970,123 | +0.32(+2.82%) |
Jul 14, 2020 | 11.06 | 11.39 | 10.98 | 11.36 | 18,038,280 | +0.28(+2.54%) |
Jul 13, 2020 | 11.14 | 11.26 | 11.00 | 11.08 | 12,737,705 | -0.04(-0.35%) |
Jul 10, 2020 | 10.88 | 11.12 | 10.81 | 11.12 | 18,209,802 | +0.26(+2.37%) |
Jul 09, 2020 | 11.34 | 11.34 | 10.85 | 10.86 | 24,383,010 | -0.48(-4.20%) |
Jul 08, 2020 | 11.47 | 11.60 | 11.29 | 11.33 | 14,155,832 | -0.12(-1.02%) |
Jul 07, 2020 | 11.54 | 11.76 | 11.37 | 11.45 | 19,202,756 | -0.41(-3.42%) |
Jul 06, 2020 | 12.05 | 12.16 | 11.69 | 11.86 | 17,435,638 | +0.05(+0.46%) |
Jul 02, 2020 | 11.83 | 11.96 | 11.76 | 11.80 | 12,078,374 | +0.16(+1.41%) |
Jul 01, 2020 | 11.86 | 12.03 | 11.62 | 11.64 | 12,048,180 | -0.18(-1.52%) |
Jun 30, 2020 | 11.36 | 11.89 | 11.32 | 11.82 | 18,007,302 | +0.37(+3.27%) |
Jun 29, 2020 | 11.35 | 11.54 | 11.29 | 11.44 | 14,443,515 | +0.15(+1.31%) |
Jun 26, 2020 | 11.62 | 11.62 | 11.22 | 11.29 | 19,917,530 | -0.38(-3.28%) |
Jun 25, 2020 | 11.51 | 11.77 | 11.46 | 11.68 | 13,498,729 | +0.12(+1.01%) |
Jun 24, 2020 | 11.91 | 11.93 | 11.40 | 11.56 | 17,214,982 | -0.49(-4.08%) |
Jun 23, 2020 | 12.35 | 12.38 | 12.03 | 12.05 | 11,131,487 | -0.13(-1.09%) |
Jun 22, 2020 | 12.06 | 12.19 | 11.95 | 12.18 | 14,172,781 | +0.07(+0.58%) |
Jun 19, 2020 | 12.60 | 12.60 | 12.11 | 12.11 | 30,634,974 | -0.20(-1.59%) |
Jun 18, 2020 | 12.15 | 12.42 | 12.11 | 12.31 | 15,791,230 | +0.07(+0.57%) |
Jun 17, 2020 | 12.43 | 12.50 | 12.23 | 12.24 | 12,646,226 | -0.23(-1.82%) |
Jun 16, 2020 | 12.75 | 12.79 | 12.18 | 12.47 | 16,902,264 | +0.09(+0.76%) |
Jun 15, 2020 | 11.69 | 12.51 | 11.58 | 12.37 | 18,544,344 | +0.27(+2.26%) |
Jun 12, 2020 | 12.48 | 12.49 | 11.83 | 12.10 | 22,254,288 | -0.01(-0.06%) |
Jun 11, 2020 | 12.54 | 12.69 | 12.06 | 12.11 | 34,730,988 | -1.11(-8.39%) |
Jun 10, 2020 | 13.37 | 13.46 | 13.13 | 13.21 | 24,014,002 | -0.28(-2.08%) |
Jun 09, 2020 | 13.64 | 13.67 | 13.39 | 13.50 | 24,357,192 | -0.53(-3.78%) |
Jun 08, 2020 | 13.32 | 14.03 | 13.29 | 14.03 | 27,684,882 | +0.98(+7.48%) |
Jun 05, 2020 | 13.07 | 13.24 | 12.94 | 13.05 | 18,204,164 | +0.38(+3.02%) |
Jun 04, 2020 | 12.59 | 12.68 | 12.50 | 12.67 | 13,677,540 | +0.06(+0.49%) |
Jun 03, 2020 | 12.50 | 12.63 | 12.40 | 12.61 | 15,030,814 | +0.21(+1.70%) |
Jun 02, 2020 | 12.39 | 12.45 | 12.27 | 12.40 | 12,273,305 | +0.09(+0.70%) |
Jun 01, 2020 | 12.31 | 12.35 | 12.12 | 12.31 | 10,830,010 | -0.02(-0.19%) |
May 29, 2020 | 12.17 | 12.37 | 11.95 | 12.33 | 20,599,470 | +0.06(+0.51%) |
May 28, 2020 | 12.55 | 12.58 | 12.22 | 12.27 | 13,971,254 | -0.20(-1.57%) |
May 27, 2020 | 12.49 | 12.55 | 12.06 | 12.47 | 14,300,355 | +0.13(+1.08%) |
May 26, 2020 | 12.34 | 12.47 | 12.27 | 12.33 | 13,263,736 | +0.30(+2.53%) |
May 22, 2020 | 11.88 | 12.05 | 11.67 | 12.03 | 10,637,501 | +0.04(+0.33%) |
May 21, 2020 | 12.24 | 12.31 | 11.95 | 11.99 | 12,437,704 | -0.23(-1.85%) |
May 20, 2020 | 12.18 | 12.31 | 12.03 | 12.22 | 21,449,974 | +0.24(+2.02%) |
May 19, 2020 | 12.06 | 12.11 | 11.88 | 11.97 | 13,829,915 | -0.12(-0.97%) |
May 18, 2020 | 12.12 | 12.24 | 11.97 | 12.09 | 24,192,764 | +0.51(+4.38%) |
May 15, 2020 | 11.61 | 11.74 | 11.44 | 11.58 | 23,900,524 | +0.00(+0.00%) |
May 14, 2020 | 11.29 | 11.62 | 11.05 | 11.58 | 16,349,596 | +0.09(+0.75%) |
May 13, 2020 | 11.65 | 11.70 | 11.42 | 11.50 | 15,861,275 | -0.20(-1.73%) |
May 12, 2020 | 12.03 | 12.12 | 11.68 | 11.70 | 13,286,223 | -0.29(-2.41%) |
May 11, 2020 | 11.84 | 12.07 | 11.83 | 11.99 | 12,821,941 | +0.01(+0.07%) |
May 08, 2020 | 11.88 | 12.02 | 11.79 | 11.98 | 14,083,835 | +0.32(+2.74%) |
May 07, 2020 | 11.70 | 11.90 | 11.57 | 11.66 | 16,086,891 | +0.17(+1.49%) |
May 06, 2020 | 11.71 | 11.84 | 11.40 | 11.49 | 13,673,624 | -0.18(-1.54%) |
May 05, 2020 | 11.55 | 11.83 | 11.55 | 11.67 | 18,703,540 | +0.23(+2.05%) |
May 04, 2020 | 11.19 | 11.54 | 11.15 | 11.44 | 20,668,518 | +0.07(+0.62%) |