Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.06 | 13.24 | 12.82 | 13.14 | 9,249,443 | -0.02(-0.11%) |
Jul 30, 2020 | 13.33 | 13.34 | 13.04 | 13.16 | 11,662,567 | -0.31(-2.30%) |
Jul 29, 2020 | 13.43 | 13.58 | 13.11 | 13.47 | 15,601,973 | +0.14(+1.04%) |
Jul 28, 2020 | 13.20 | 13.34 | 13.10 | 13.33 | 7,886,939 | +0.13(+0.99%) |
Jul 27, 2020 | 13.31 | 13.31 | 13.07 | 13.20 | 9,500,174 | -0.02(-0.17%) |
Jul 24, 2020 | 13.21 | 13.34 | 13.09 | 13.22 | 6,688,930 | -0.08(-0.60%) |
Jul 23, 2020 | 13.41 | 13.43 | 13.12 | 13.30 | 8,918,683 | -0.14(-1.03%) |
Jul 22, 2020 | 13.55 | 13.55 | 13.26 | 13.44 | 6,016,595 | -0.14(-1.02%) |
Jul 21, 2020 | 13.14 | 13.62 | 13.12 | 13.58 | 9,067,180 | +0.58(+4.49%) |
Jul 20, 2020 | 13.36 | 13.42 | 12.99 | 12.99 | 7,173,746 | -0.25(-1.87%) |
Jul 17, 2020 | 13.12 | 13.50 | 13.01 | 13.24 | 8,111,225 | +0.09(+0.72%) |
Jul 16, 2020 | 13.09 | 13.33 | 12.83 | 13.15 | 10,153,313 | +0.17(+1.29%) |
Jul 15, 2020 | 12.66 | 13.09 | 12.57 | 12.98 | 9,407,905 | +0.52(+4.21%) |
Jul 14, 2020 | 12.39 | 12.65 | 12.35 | 12.45 | 17,191,154 | -0.03(-0.23%) |
Jul 13, 2020 | 12.61 | 12.72 | 12.17 | 12.48 | 24,256,312 | -0.09(-0.70%) |
Jul 10, 2020 | 12.42 | 12.66 | 12.07 | 12.57 | 10,954,168 | +0.00(+0.00%) |
Jul 09, 2020 | 12.88 | 12.88 | 12.41 | 12.57 | 12,866,342 | -0.21(-1.65%) |
Jul 08, 2020 | 12.94 | 13.10 | 12.66 | 12.78 | 9,265,054 | -0.06(-0.45%) |
Jul 07, 2020 | 12.71 | 13.10 | 12.61 | 12.84 | 8,138,461 | +0.00(+0.00%) |
Jul 06, 2020 | 13.41 | 13.63 | 12.79 | 12.84 | 11,636,394 | -0.17(-1.29%) |
Jul 02, 2020 | 13.22 | 13.27 | 13.00 | 13.01 | 6,678,912 | -0.04(-0.33%) |
Jul 01, 2020 | 13.24 | 13.41 | 13.01 | 13.05 | 6,106,207 | -0.19(-1.43%) |
Jun 30, 2020 | 12.75 | 13.25 | 12.66 | 13.24 | 8,419,261 | +0.47(+3.65%) |
Jun 29, 2020 | 12.86 | 12.96 | 12.64 | 12.77 | 10,239,282 | -0.07(-0.57%) |
Jun 26, 2020 | 13.12 | 13.12 | 12.59 | 12.85 | 12,145,497 | -0.36(-2.70%) |
Jun 25, 2020 | 13.04 | 13.46 | 12.86 | 13.20 | 8,499,592 | -0.01(-0.11%) |
Jun 24, 2020 | 13.62 | 13.66 | 12.93 | 13.22 | 16,032,368 | -0.64(-4.63%) |
Jun 23, 2020 | 14.34 | 14.39 | 13.86 | 13.86 | 7,454,110 | -0.27(-1.91%) |
Jun 22, 2020 | 13.92 | 14.25 | 13.78 | 14.13 | 9,435,195 | +0.21(+1.52%) |
Jun 19, 2020 | 14.33 | 14.38 | 13.87 | 13.92 | 9,468,059 | -0.07(-0.47%) |
Jun 18, 2020 | 13.95 | 14.19 | 13.85 | 13.98 | 8,113,617 | -0.19(-1.34%) |
Jun 17, 2020 | 14.44 | 14.47 | 14.14 | 14.17 | 5,624,466 | -0.25(-1.72%) |
Jun 16, 2020 | 14.74 | 14.76 | 14.04 | 14.42 | 10,703,883 | +0.18(+1.28%) |
Jun 15, 2020 | 13.49 | 14.42 | 13.32 | 14.24 | 13,027,910 | +0.39(+2.79%) |
Jun 12, 2020 | 14.56 | 14.57 | 13.63 | 13.85 | 10,088,906 | -0.16(-1.14%) |
Jun 11, 2020 | 14.30 | 14.44 | 13.78 | 14.01 | 18,773,868 | -1.46(-9.46%) |
Jun 10, 2020 | 15.78 | 15.81 | 15.16 | 15.48 | 20,651,750 | -0.39(-2.48%) |
Jun 09, 2020 | 15.71 | 15.98 | 15.21 | 15.87 | 13,014,620 | -0.39(-2.38%) |
Jun 08, 2020 | 15.97 | 16.27 | 15.58 | 16.26 | 14,596,462 | +0.99(+6.49%) |
Jun 05, 2020 | 15.34 | 15.52 | 15.10 | 15.27 | 13,687,598 | +0.40(+2.70%) |
Jun 04, 2020 | 14.61 | 14.93 | 14.54 | 14.87 | 7,411,930 | +0.22(+1.49%) |
Jun 03, 2020 | 14.54 | 14.91 | 14.54 | 14.65 | 9,486,263 | +0.31(+2.13%) |
Jun 02, 2020 | 14.17 | 14.35 | 14.09 | 14.34 | 7,530,286 | +0.30(+2.13%) |
Jun 01, 2020 | 13.94 | 14.24 | 13.82 | 14.04 | 6,814,964 | +0.12(+0.89%) |
May 29, 2020 | 14.01 | 14.05 | 13.60 | 13.92 | 10,142,290 | -0.20(-1.39%) |
May 28, 2020 | 14.11 | 14.39 | 13.95 | 14.11 | 9,602,859 | -0.02(-0.15%) |
May 27, 2020 | 14.39 | 14.39 | 13.80 | 14.14 | 7,893,496 | +0.03(+0.21%) |
May 26, 2020 | 14.06 | 14.22 | 13.93 | 14.11 | 8,460,313 | +0.50(+3.64%) |
May 22, 2020 | 13.48 | 13.63 | 13.27 | 13.61 | 6,745,745 | -0.08(-0.59%) |
May 21, 2020 | 14.14 | 14.14 | 13.52 | 13.69 | 15,501,508 | -0.39(-2.74%) |
May 20, 2020 | 13.66 | 14.19 | 13.63 | 14.08 | 13,764,060 | +0.61(+4.55%) |
May 19, 2020 | 13.26 | 13.58 | 13.17 | 13.47 | 9,920,766 | +0.23(+1.71%) |
May 18, 2020 | 12.94 | 13.47 | 12.94 | 13.24 | 11,010,440 | +0.73(+5.82%) |
May 15, 2020 | 12.46 | 12.66 | 12.34 | 12.51 | 15,943,453 | +0.01(+0.12%) |
May 14, 2020 | 12.10 | 12.67 | 11.90 | 12.50 | 10,361,261 | +0.10(+0.82%) |
May 13, 2020 | 12.77 | 12.79 | 12.18 | 12.39 | 13,262,432 | -0.36(-2.86%) |
May 12, 2020 | 12.94 | 13.32 | 12.72 | 12.76 | 12,623,278 | -0.18(-1.41%) |
May 11, 2020 | 12.87 | 13.03 | 12.86 | 12.94 | 8,630,840 | -0.03(-0.22%) |
May 08, 2020 | 12.72 | 13.10 | 12.55 | 12.97 | 18,432,880 | +0.41(+3.25%) |
May 07, 2020 | 12.53 | 12.85 | 12.42 | 12.56 | 9,260,282 | +0.29(+2.38%) |
May 06, 2020 | 12.61 | 12.66 | 12.02 | 12.27 | 9,432,207 | -0.23(-1.81%) |
May 05, 2020 | 12.82 | 13.17 | 12.48 | 12.50 | 14,347,096 | +0.07(+0.59%) |
May 04, 2020 | 12.28 | 12.45 | 11.96 | 12.42 | 13,230,852 | -0.06(-0.47%) |