Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.69 | 13.87 | 13.41 | 13.63 | 18,944,062 | -0.32(-2.32%) |
Jul 30, 2020 | 14.05 | 14.11 | 13.88 | 13.95 | 15,445,401 | -0.38(-2.65%) |
Jul 29, 2020 | 13.91 | 14.36 | 13.90 | 14.33 | 14,431,894 | +0.40(+2.87%) |
Jul 28, 2020 | 14.07 | 14.25 | 13.86 | 13.93 | 15,614,747 | -0.24(-1.68%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.77 | 14.17 | 15,913,403 | +0.18(+1.29%) |
Jul 24, 2020 | 13.94 | 14.18 | 13.86 | 13.99 | 23,031,868 | -0.04(-0.27%) |
Jul 23, 2020 | 13.27 | 14.05 | 13.26 | 14.03 | 20,513,796 | +0.54(+4.02%) |
Jul 22, 2020 | 13.45 | 13.68 | 13.20 | 13.48 | 18,855,618 | -0.13(-0.98%) |
Jul 21, 2020 | 13.36 | 14.19 | 13.29 | 13.62 | 34,308,088 | +0.87(+6.79%) |
Jul 20, 2020 | 13.04 | 13.45 | 12.72 | 12.75 | 29,803,276 | +0.31(+2.52%) |
Jul 17, 2020 | 12.50 | 12.78 | 12.30 | 12.44 | 17,335,314 | -0.01(-0.08%) |
Jul 16, 2020 | 12.20 | 12.72 | 12.07 | 12.45 | 13,404,130 | +0.09(+0.69%) |
Jul 15, 2020 | 12.35 | 12.53 | 12.11 | 12.36 | 19,140,438 | +0.49(+4.17%) |
Jul 14, 2020 | 11.17 | 11.92 | 11.06 | 11.87 | 16,692,747 | +0.66(+5.85%) |
Jul 13, 2020 | 11.64 | 11.66 | 11.18 | 11.21 | 13,993,156 | -0.26(-2.24%) |
Jul 10, 2020 | 11.16 | 11.50 | 11.10 | 11.47 | 13,560,783 | +0.27(+2.38%) |
Jul 09, 2020 | 11.86 | 11.95 | 11.13 | 11.20 | 16,942,182 | -0.66(-5.53%) |
Jul 08, 2020 | 11.81 | 12.05 | 11.59 | 11.86 | 13,799,544 | +0.06(+0.48%) |
Jul 07, 2020 | 12.15 | 12.22 | 11.80 | 11.80 | 11,532,506 | -0.59(-4.76%) |
Jul 06, 2020 | 12.31 | 12.56 | 12.10 | 12.39 | 14,342,920 | +0.44(+3.66%) |
Jul 02, 2020 | 12.16 | 12.47 | 11.95 | 11.95 | 15,905,655 | +0.10(+0.80%) |
Jul 01, 2020 | 12.54 | 12.66 | 11.79 | 11.86 | 16,400,096 | -0.48(-3.93%) |
Jun 30, 2020 | 11.66 | 12.51 | 11.53 | 12.34 | 22,261,100 | +0.53(+4.51%) |
Jun 29, 2020 | 11.42 | 11.94 | 11.26 | 11.81 | 17,575,756 | +0.47(+4.11%) |
Jun 26, 2020 | 11.71 | 11.71 | 11.24 | 11.34 | 17,266,960 | -0.48(-4.02%) |
Jun 25, 2020 | 11.01 | 11.82 | 10.95 | 11.82 | 13,527,232 | +0.54(+4.81%) |
Jun 24, 2020 | 12.05 | 12.08 | 11.04 | 11.28 | 19,683,846 | -1.08(-8.77%) |
Jun 23, 2020 | 12.53 | 12.60 | 12.32 | 12.36 | 13,977,503 | -0.02(-0.15%) |
Jun 22, 2020 | 12.30 | 12.49 | 12.09 | 12.38 | 13,503,338 | -0.02(-0.15%) |
Jun 19, 2020 | 13.10 | 13.12 | 12.31 | 12.40 | 31,254,800 | -0.14(-1.14%) |
Jun 18, 2020 | 12.11 | 12.68 | 12.03 | 12.54 | 15,109,230 | +0.22(+1.77%) |
Jun 17, 2020 | 12.79 | 12.80 | 12.30 | 12.32 | 16,480,078 | -0.54(-4.21%) |
Jun 16, 2020 | 13.41 | 13.45 | 12.42 | 12.87 | 24,737,670 | +0.48(+3.84%) |
Jun 15, 2020 | 11.36 | 12.63 | 11.14 | 12.39 | 20,675,984 | +0.24(+1.96%) |
Jun 12, 2020 | 12.52 | 12.66 | 11.71 | 12.15 | 21,109,214 | +0.48(+4.07%) |
Jun 11, 2020 | 12.00 | 12.60 | 11.63 | 11.68 | 29,251,818 | -2.12(-15.37%) |
Jun 10, 2020 | 14.38 | 14.49 | 13.51 | 13.80 | 27,785,658 | -0.87(-5.96%) |
Jun 09, 2020 | 14.85 | 14.85 | 14.11 | 14.67 | 25,021,750 | -0.92(-5.91%) |
Jun 08, 2020 | 14.74 | 15.64 | 14.44 | 15.60 | 38,231,316 | +1.79(+12.95%) |
Jun 05, 2020 | 13.52 | 14.27 | 13.51 | 13.81 | 29,210,266 | +1.26(+10.08%) |
Jun 04, 2020 | 12.35 | 12.77 | 12.05 | 12.54 | 23,651,562 | +0.10(+0.84%) |
Jun 03, 2020 | 12.45 | 12.57 | 12.22 | 12.44 | 25,333,392 | +0.37(+3.07%) |
Jun 02, 2020 | 11.64 | 12.08 | 11.51 | 12.07 | 22,880,124 | +0.66(+5.79%) |
Jun 01, 2020 | 11.17 | 11.54 | 10.97 | 11.41 | 21,905,982 | +0.27(+2.47%) |
May 29, 2020 | 11.25 | 11.32 | 10.80 | 11.13 | 30,317,138 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.47 | 20,088,504 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.90 | 11.55 | 21,206,290 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.47 | 11.16 | 11.25 | 24,610,112 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,392,312 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,141,578 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,741,282 | +0.76(+7.17%) |
May 19, 2020 | 10.80 | 10.90 | 10.48 | 10.56 | 27,719,712 | -0.47(-4.29%) |
May 18, 2020 | 9.985 | 11.01 | 9.957 | 11.04 | 42,298,252 | +1.73(+18.64%) |
May 15, 2020 | 9.351 | 9.696 | 9.249 | 9.303 | 24,266,294 | -0.12(-1.31%) |
May 14, 2020 | 8.763 | 9.606 | 8.640 | 9.426 | 23,543,738 | +0.25(+2.68%) |
May 13, 2020 | 9.805 | 9.834 | 8.915 | 9.180 | 25,472,202 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.805 | 9.938 | 23,061,668 | -0.09(-0.85%) |
May 11, 2020 | 9.928 | 10.15 | 9.767 | 10.02 | 18,654,308 | -0.11(-1.12%) |
May 08, 2020 | 9.739 | 10.15 | 9.559 | 10.14 | 22,486,844 | +0.65(+6.89%) |
May 07, 2020 | 9.275 | 9.587 | 9.246 | 9.483 | 21,281,584 | +0.43(+4.71%) |
May 06, 2020 | 9.265 | 9.474 | 9.047 | 9.057 | 20,936,374 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.19 | 9.237 | 9.341 | 32,081,064 | -0.16(-1.69%) |
May 04, 2020 | 8.744 | 9.512 | 8.574 | 9.502 | 26,841,282 | +0.26(+2.77%) |