Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.05 | 13.35 | 12.99 | 13.20 | 2,674,792 | +0.03(+0.20%) |
Jul 30, 2020 | 12.64 | 13.24 | 12.54 | 13.17 | 2,191,390 | +0.08(+0.61%) |
Jul 29, 2020 | 12.64 | 13.11 | 12.59 | 13.09 | 1,920,941 | +0.47(+3.71%) |
Jul 28, 2020 | 12.12 | 12.84 | 12.12 | 12.62 | 2,482,477 | +0.37(+3.03%) |
Jul 27, 2020 | 12.50 | 12.60 | 11.96 | 12.25 | 2,311,750 | -0.34(-2.67%) |
Jul 24, 2020 | 12.36 | 12.65 | 12.23 | 12.59 | 3,833,262 | +0.25(+2.01%) |
Jul 23, 2020 | 12.39 | 12.53 | 12.19 | 12.34 | 2,748,961 | -0.13(-1.06%) |
Jul 22, 2020 | 12.17 | 12.62 | 12.13 | 12.47 | 2,960,364 | +0.10(+0.79%) |
Jul 21, 2020 | 12.27 | 12.45 | 12.07 | 12.37 | 3,915,180 | +0.31(+2.57%) |
Jul 20, 2020 | 12.13 | 12.28 | 12.03 | 12.06 | 1,411,470 | -0.19(-1.59%) |
Jul 17, 2020 | 12.60 | 12.77 | 12.21 | 12.26 | 2,178,434 | -0.39(-3.08%) |
Jul 16, 2020 | 12.89 | 13.07 | 12.54 | 12.65 | 2,221,279 | -0.47(-3.57%) |
Jul 15, 2020 | 12.75 | 13.20 | 12.56 | 13.12 | 2,599,704 | +0.90(+7.39%) |
Jul 14, 2020 | 12.11 | 12.29 | 11.74 | 12.21 | 1,748,663 | +0.12(+0.95%) |
Jul 13, 2020 | 12.26 | 12.41 | 11.82 | 12.10 | 2,299,547 | -0.11(-0.87%) |
Jul 10, 2020 | 11.75 | 12.24 | 11.72 | 12.21 | 1,714,074 | +0.50(+4.23%) |
Jul 09, 2020 | 12.28 | 12.44 | 11.49 | 11.71 | 3,048,055 | -0.73(-5.83%) |
Jul 08, 2020 | 12.24 | 12.66 | 12.12 | 12.44 | 1,521,666 | +0.19(+1.59%) |
Jul 07, 2020 | 13.02 | 13.02 | 12.22 | 12.24 | 3,356,438 | -0.98(-7.42%) |
Jul 06, 2020 | 13.64 | 13.81 | 13.02 | 13.22 | 2,252,208 | -0.07(-0.53%) |
Jul 02, 2020 | 13.71 | 14.02 | 13.23 | 13.29 | 3,116,652 | +0.10(+0.74%) |
Jul 01, 2020 | 13.79 | 13.85 | 13.01 | 13.20 | 2,281,816 | -0.52(-3.80%) |
Jun 30, 2020 | 13.36 | 13.90 | 13.30 | 13.72 | 3,189,703 | +0.19(+1.44%) |
Jun 29, 2020 | 13.06 | 13.69 | 13.00 | 13.52 | 2,180,973 | +0.63(+4.87%) |
Jun 26, 2020 | 13.02 | 13.05 | 12.60 | 12.90 | 4,703,415 | -0.46(-3.44%) |
Jun 25, 2020 | 12.91 | 13.42 | 12.67 | 13.36 | 1,947,776 | +0.28(+2.16%) |
Jun 24, 2020 | 13.79 | 13.80 | 12.76 | 13.07 | 3,033,668 | -1.05(-7.45%) |
Jun 23, 2020 | 14.15 | 14.27 | 13.97 | 14.12 | 2,991,882 | +0.26(+1.85%) |
Jun 22, 2020 | 13.58 | 13.99 | 13.35 | 13.87 | 2,586,951 | -0.01(-0.06%) |
Jun 19, 2020 | 14.51 | 14.59 | 13.55 | 13.88 | 3,440,924 | -0.36(-2.55%) |
Jun 18, 2020 | 13.90 | 14.50 | 13.66 | 14.24 | 2,137,709 | +0.06(+0.44%) |
Jun 17, 2020 | 14.58 | 14.58 | 14.17 | 14.18 | 2,208,375 | -0.34(-2.32%) |
Jun 16, 2020 | 14.89 | 15.00 | 14.15 | 14.51 | 2,868,784 | +0.40(+2.82%) |
Jun 15, 2020 | 13.37 | 14.27 | 13.13 | 14.12 | 2,994,297 | +0.01(+0.06%) |
Jun 12, 2020 | 14.20 | 14.34 | 13.58 | 14.11 | 2,464,377 | +0.72(+5.35%) |
Jun 11, 2020 | 13.77 | 14.14 | 13.35 | 13.39 | 2,851,594 | -1.55(-10.36%) |
Jun 10, 2020 | 15.71 | 15.72 | 14.89 | 14.94 | 2,581,996 | -0.96(-6.06%) |
Jun 09, 2020 | 16.14 | 16.41 | 15.77 | 15.90 | 2,938,765 | -1.10(-6.45%) |
Jun 08, 2020 | 16.69 | 17.11 | 16.56 | 17.00 | 2,622,100 | +0.71(+4.34%) |
Jun 05, 2020 | 16.41 | 16.91 | 16.09 | 16.29 | 3,114,052 | +1.13(+7.47%) |
Jun 04, 2020 | 14.88 | 15.19 | 14.53 | 15.16 | 2,711,188 | +0.13(+0.88%) |
Jun 03, 2020 | 15.48 | 15.79 | 14.87 | 15.03 | 3,791,052 | +0.05(+0.35%) |
Jun 02, 2020 | 15.04 | 15.17 | 14.65 | 14.97 | 2,280,229 | +0.22(+1.50%) |
Jun 01, 2020 | 14.59 | 14.94 | 14.20 | 14.75 | 2,902,670 | +0.71(+5.04%) |
May 29, 2020 | 13.82 | 14.12 | 13.45 | 14.04 | 3,031,853 | -0.06(-0.44%) |
May 28, 2020 | 15.47 | 15.47 | 14.00 | 14.11 | 2,430,540 | -1.20(-7.86%) |
May 27, 2020 | 15.34 | 15.47 | 14.28 | 15.31 | 3,359,890 | +1.17(+8.26%) |
May 26, 2020 | 14.08 | 14.62 | 14.03 | 14.14 | 1,904,283 | +0.73(+5.48%) |
May 22, 2020 | 13.74 | 13.78 | 13.03 | 13.41 | 2,348,259 | -0.26(-1.91%) |
May 21, 2020 | 14.11 | 14.11 | 13.55 | 13.67 | 2,234,808 | -0.45(-3.17%) |
May 20, 2020 | 13.34 | 14.14 | 13.26 | 14.12 | 3,225,470 | +1.13(+8.72%) |
May 19, 2020 | 12.77 | 13.51 | 12.42 | 12.98 | 2,496,721 | +0.04(+0.34%) |
May 18, 2020 | 13.04 | 13.41 | 12.78 | 12.94 | 2,442,363 | +0.73(+5.96%) |
May 15, 2020 | 12.29 | 12.80 | 11.93 | 12.21 | 2,295,330 | -0.19(-1.56%) |
May 14, 2020 | 11.13 | 12.42 | 10.89 | 12.41 | 3,431,514 | +0.96(+8.35%) |
May 13, 2020 | 11.98 | 12.00 | 11.15 | 11.45 | 3,810,970 | -0.64(-5.30%) |
May 12, 2020 | 13.05 | 13.16 | 12.05 | 12.09 | 2,079,522 | -0.95(-7.27%) |
May 11, 2020 | 12.72 | 13.34 | 12.40 | 13.04 | 2,242,246 | +0.09(+0.68%) |
May 08, 2020 | 13.75 | 14.12 | 12.83 | 12.95 | 3,212,642 | -0.44(-3.28%) |
May 07, 2020 | 12.78 | 13.68 | 12.61 | 13.39 | 2,237,261 | +1.00(+8.07%) |
May 06, 2020 | 12.33 | 12.70 | 12.20 | 12.39 | 1,948,918 | +0.09(+0.71%) |
May 05, 2020 | 12.48 | 12.93 | 12.18 | 12.30 | 1,537,674 | +0.16(+1.30%) |
May 04, 2020 | 11.70 | 12.20 | 11.34 | 12.14 | 1,906,141 | -0.11(-0.86%) |