Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.97 | 11.98 | 11.51 | 11.59 | 7,437,553 | -0.35(-2.94%) |
Jul 30, 2020 | 11.85 | 11.98 | 11.70 | 11.94 | 9,570,520 | -0.34(-2.73%) |
Jul 29, 2020 | 12.10 | 12.31 | 12.07 | 12.27 | 7,499,918 | +0.21(+1.71%) |
Jul 28, 2020 | 11.67 | 12.14 | 11.66 | 12.07 | 9,788,799 | +0.16(+1.34%) |
Jul 27, 2020 | 11.78 | 11.92 | 11.69 | 11.91 | 3,637,933 | +0.01(+0.06%) |
Jul 24, 2020 | 11.94 | 12.02 | 11.81 | 11.90 | 6,262,112 | -0.56(-4.47%) |
Jul 23, 2020 | 12.50 | 12.59 | 12.42 | 12.46 | 2,671,097 | -0.19(-1.51%) |
Jul 22, 2020 | 12.63 | 12.65 | 12.54 | 12.65 | 2,960,546 | +0.02(+0.18%) |
Jul 21, 2020 | 12.72 | 12.75 | 12.55 | 12.62 | 5,367,873 | +0.19(+1.53%) |
Jul 20, 2020 | 12.52 | 12.53 | 12.41 | 12.43 | 3,328,797 | +0.02(+0.18%) |
Jul 17, 2020 | 12.19 | 12.50 | 12.14 | 12.41 | 6,249,780 | +0.24(+2.00%) |
Jul 16, 2020 | 12.23 | 12.30 | 12.15 | 12.17 | 3,571,651 | -0.10(-0.81%) |
Jul 15, 2020 | 12.25 | 12.31 | 12.15 | 12.26 | 3,901,282 | +0.13(+1.07%) |
Jul 14, 2020 | 11.98 | 12.16 | 11.95 | 12.14 | 3,658,973 | +0.35(+2.98%) |
Jul 13, 2020 | 12.00 | 12.02 | 11.77 | 11.78 | 2,686,598 | -0.16(-1.34%) |
Jul 10, 2020 | 11.82 | 11.96 | 11.81 | 11.94 | 2,202,116 | +0.14(+1.16%) |
Jul 09, 2020 | 11.99 | 11.99 | 11.72 | 11.81 | 2,848,873 | -0.26(-2.15%) |
Jul 08, 2020 | 12.09 | 12.13 | 11.97 | 12.07 | 2,044,592 | -0.02(-0.19%) |
Jul 07, 2020 | 12.24 | 12.26 | 12.07 | 12.09 | 2,038,408 | -0.32(-2.58%) |
Jul 06, 2020 | 12.39 | 12.46 | 12.31 | 12.41 | 3,029,508 | +0.17(+1.37%) |
Jul 02, 2020 | 12.43 | 12.49 | 12.22 | 12.24 | 2,757,039 | +0.05(+0.37%) |
Jul 01, 2020 | 12.10 | 12.21 | 12.07 | 12.20 | 3,426,970 | +0.05(+0.38%) |
Jun 30, 2020 | 12.10 | 12.20 | 12.06 | 12.15 | 3,938,636 | +0.15(+1.27%) |
Jun 29, 2020 | 11.88 | 12.01 | 11.82 | 12.00 | 1,856,557 | +0.25(+2.14%) |
Jun 26, 2020 | 12.10 | 12.10 | 11.70 | 11.75 | 3,906,768 | -0.37(-3.02%) |
Jun 25, 2020 | 11.95 | 12.14 | 11.93 | 12.11 | 2,563,350 | +0.20(+1.66%) |
Jun 24, 2020 | 12.04 | 12.04 | 11.82 | 11.91 | 2,962,973 | -0.29(-2.37%) |
Jun 23, 2020 | 12.32 | 12.38 | 12.20 | 12.20 | 3,740,666 | +0.12(+1.01%) |
Jun 22, 2020 | 12.13 | 12.20 | 12.05 | 12.08 | 2,913,688 | +0.15(+1.28%) |
Jun 19, 2020 | 12.20 | 12.20 | 11.90 | 11.93 | 3,401,040 | -0.15(-1.26%) |
Jun 18, 2020 | 12.08 | 12.14 | 12.01 | 12.08 | 4,275,421 | -0.22(-1.80%) |
Jun 17, 2020 | 12.51 | 12.51 | 12.30 | 12.30 | 2,532,619 | -0.11(-0.92%) |
Jun 16, 2020 | 12.54 | 12.62 | 12.30 | 12.42 | 3,220,714 | +0.27(+2.20%) |
Jun 15, 2020 | 11.84 | 12.19 | 11.79 | 12.15 | 4,142,485 | -0.02(-0.13%) |
Jun 12, 2020 | 12.22 | 12.32 | 11.95 | 12.17 | 4,461,823 | +0.27(+2.24%) |
Jun 11, 2020 | 12.33 | 12.36 | 11.88 | 11.90 | 7,148,223 | -1.00(-7.74%) |
Jun 10, 2020 | 12.91 | 13.00 | 12.79 | 12.90 | 7,886,305 | -0.22(-1.69%) |
Jun 09, 2020 | 13.05 | 13.22 | 13.01 | 13.12 | 5,116,291 | -0.30(-2.26%) |
Jun 08, 2020 | 13.31 | 13.44 | 13.24 | 13.42 | 4,260,118 | +0.44(+3.42%) |
Jun 05, 2020 | 12.88 | 13.13 | 12.87 | 12.98 | 5,266,330 | +0.22(+1.74%) |
Jun 04, 2020 | 12.66 | 12.85 | 12.64 | 12.76 | 3,467,580 | +0.09(+0.70%) |
Jun 03, 2020 | 12.48 | 12.78 | 12.48 | 12.67 | 4,741,611 | +0.12(+0.94%) |
Jun 02, 2020 | 12.56 | 12.64 | 12.49 | 12.55 | 4,013,573 | +0.07(+0.59%) |
Jun 01, 2020 | 12.34 | 12.51 | 12.31 | 12.48 | 3,238,073 | +0.27(+2.24%) |
May 29, 2020 | 12.32 | 12.33 | 12.03 | 12.20 | 4,560,752 | +0.01(+0.06%) |
May 28, 2020 | 12.24 | 12.31 | 12.20 | 12.20 | 4,925,601 | +0.22(+1.85%) |
May 27, 2020 | 11.80 | 11.97 | 11.77 | 11.97 | 5,680,448 | +0.19(+1.63%) |
May 26, 2020 | 11.68 | 11.88 | 11.67 | 11.78 | 4,527,638 | +0.02(+0.19%) |
May 22, 2020 | 11.69 | 11.79 | 11.64 | 11.76 | 3,330,895 | -0.11(-0.93%) |
May 21, 2020 | 11.77 | 11.87 | 11.62 | 11.87 | 3,652,263 | +0.33(+2.88%) |
May 20, 2020 | 11.46 | 11.57 | 11.43 | 11.54 | 6,785,262 | +0.11(+0.97%) |
May 19, 2020 | 11.53 | 11.60 | 11.41 | 11.43 | 11,245,766 | -0.18(-1.59%) |
May 18, 2020 | 11.25 | 11.66 | 11.15 | 11.61 | 8,856,782 | +0.72(+6.65%) |
May 15, 2020 | 10.94 | 10.99 | 10.79 | 10.89 | 4,439,796 | +0.05(+0.48%) |
May 14, 2020 | 10.69 | 10.86 | 10.48 | 10.84 | 6,625,229 | -0.16(-1.41%) |
May 13, 2020 | 11.37 | 11.37 | 10.86 | 10.99 | 10,360,977 | -0.04(-0.40%) |
May 12, 2020 | 11.03 | 11.24 | 10.90 | 11.03 | 7,944,209 | +0.67(+6.49%) |
May 11, 2020 | 10.30 | 10.46 | 10.23 | 10.36 | 6,254,622 | -0.07(-0.71%) |
May 08, 2020 | 10.42 | 10.44 | 10.34 | 10.44 | 2,779,827 | +0.17(+1.66%) |
May 07, 2020 | 10.24 | 10.33 | 10.17 | 10.27 | 3,901,355 | +0.08(+0.80%) |
May 06, 2020 | 10.47 | 10.47 | 10.18 | 10.18 | 3,904,210 | -0.10(-1.01%) |
May 05, 2020 | 10.35 | 10.42 | 10.27 | 10.29 | 3,277,929 | +0.07(+0.72%) |
May 04, 2020 | 10.12 | 10.22 | 10.03 | 10.21 | 4,784,705 | +0.16(+1.54%) |