Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.49 | 13.68 | 13.27 | 13.39 | 3,547,306 | -0.20(-1.45%) |
Jul 30, 2020 | 13.74 | 13.79 | 13.35 | 13.59 | 3,978,456 | -0.51(-3.60%) |
Jul 29, 2020 | 13.85 | 14.12 | 13.72 | 14.10 | 2,428,003 | +0.34(+2.48%) |
Jul 28, 2020 | 14.13 | 14.23 | 13.74 | 13.76 | 3,877,762 | -0.48(-3.36%) |
Jul 27, 2020 | 13.76 | 14.27 | 13.55 | 14.24 | 5,668,624 | +0.48(+3.47%) |
Jul 24, 2020 | 13.74 | 14.02 | 13.62 | 13.76 | 3,980,139 | +0.04(+0.28%) |
Jul 23, 2020 | 14.09 | 14.26 | 13.65 | 13.72 | 3,976,409 | -0.52(-3.67%) |
Jul 22, 2020 | 14.17 | 14.31 | 13.90 | 14.24 | 5,505,379 | -0.16(-1.11%) |
Jul 21, 2020 | 13.27 | 14.47 | 13.27 | 14.40 | 6,940,996 | +1.45(+11.18%) |
Jul 20, 2020 | 13.14 | 13.36 | 12.90 | 12.96 | 3,698,174 | -0.22(-1.67%) |
Jul 17, 2020 | 13.35 | 13.54 | 13.06 | 13.18 | 5,856,232 | -0.16(-1.19%) |
Jul 16, 2020 | 13.54 | 13.66 | 13.26 | 13.33 | 3,738,754 | -0.31(-2.28%) |
Jul 15, 2020 | 13.65 | 13.84 | 13.51 | 13.65 | 4,587,976 | +0.31(+2.33%) |
Jul 14, 2020 | 12.88 | 13.46 | 12.75 | 13.33 | 7,015,746 | +0.46(+3.59%) |
Jul 13, 2020 | 12.89 | 13.10 | 12.67 | 12.87 | 7,343,661 | +0.07(+0.53%) |
Jul 10, 2020 | 12.30 | 12.81 | 12.29 | 12.80 | 4,373,288 | +0.51(+4.13%) |
Jul 09, 2020 | 12.63 | 12.93 | 12.28 | 12.30 | 3,795,711 | -0.40(-3.17%) |
Jul 08, 2020 | 12.83 | 13.16 | 12.67 | 12.70 | 5,414,323 | -0.08(-0.59%) |
Jul 07, 2020 | 13.05 | 13.08 | 12.77 | 12.77 | 4,521,254 | -0.39(-3.00%) |
Jul 06, 2020 | 13.66 | 13.68 | 13.02 | 13.17 | 7,224,174 | -0.26(-1.92%) |
Jul 02, 2020 | 13.42 | 13.80 | 13.35 | 13.43 | 7,572,402 | +0.38(+2.91%) |
Jul 01, 2020 | 13.20 | 13.46 | 12.99 | 13.05 | 2,708,815 | -0.17(-1.32%) |
Jun 30, 2020 | 13.14 | 13.33 | 12.83 | 13.22 | 10,949,957 | -0.02(-0.11%) |
Jun 29, 2020 | 13.11 | 13.38 | 12.89 | 13.24 | 9,042,118 | +0.27(+2.05%) |
Jun 26, 2020 | 12.99 | 13.08 | 12.65 | 12.97 | 5,999,675 | -0.16(-1.21%) |
Jun 25, 2020 | 12.93 | 13.45 | 12.89 | 13.13 | 6,347,855 | +0.08(+0.64%) |
Jun 24, 2020 | 13.36 | 13.48 | 12.96 | 13.05 | 7,608,110 | -0.48(-3.53%) |
Jun 23, 2020 | 13.36 | 13.66 | 13.27 | 13.52 | 9,553,747 | +0.36(+2.71%) |
Jun 22, 2020 | 13.08 | 13.24 | 12.79 | 13.17 | 3,646,512 | +0.14(+1.11%) |
Jun 19, 2020 | 13.33 | 13.45 | 12.95 | 13.02 | 7,187,296 | -0.04(-0.29%) |
Jun 18, 2020 | 12.97 | 13.32 | 12.87 | 13.06 | 4,731,262 | -0.02(-0.17%) |
Jun 17, 2020 | 13.63 | 13.65 | 13.02 | 13.08 | 6,382,809 | -0.56(-4.11%) |
Jun 16, 2020 | 14.04 | 14.22 | 13.43 | 13.65 | 9,131,019 | +0.29(+2.16%) |
Jun 15, 2020 | 12.96 | 13.65 | 12.81 | 13.36 | 7,850,547 | -0.23(-1.68%) |
Jun 12, 2020 | 14.11 | 14.11 | 13.25 | 13.58 | 12,032,310 | +0.08(+0.56%) |
Jun 11, 2020 | 14.33 | 14.62 | 13.48 | 13.51 | 6,540,498 | -1.60(-10.61%) |
Jun 10, 2020 | 15.59 | 15.67 | 14.99 | 15.11 | 12,986,015 | -0.65(-4.10%) |
Jun 09, 2020 | 15.71 | 16.07 | 15.53 | 15.76 | 6,668,770 | -0.51(-3.15%) |
Jun 08, 2020 | 16.65 | 16.71 | 15.87 | 16.27 | 5,606,159 | +0.32(+2.00%) |
Jun 05, 2020 | 16.04 | 16.26 | 15.89 | 15.95 | 5,378,573 | +0.85(+5.66%) |
Jun 04, 2020 | 14.85 | 15.34 | 14.67 | 15.10 | 4,073,538 | +0.13(+0.84%) |
Jun 03, 2020 | 15.20 | 15.34 | 14.69 | 14.97 | 4,126,419 | +0.12(+0.80%) |
Jun 02, 2020 | 14.24 | 14.88 | 14.24 | 14.85 | 4,559,699 | +0.76(+5.43%) |
Jun 01, 2020 | 13.43 | 14.15 | 13.29 | 14.09 | 4,804,077 | +0.65(+4.81%) |
May 29, 2020 | 13.52 | 13.72 | 13.22 | 13.44 | 4,356,019 | -0.15(-1.09%) |
May 28, 2020 | 13.63 | 13.72 | 13.29 | 13.59 | 4,193,295 | -0.10(-0.76%) |
May 27, 2020 | 13.78 | 13.79 | 13.20 | 13.69 | 3,429,259 | +0.12(+0.88%) |
May 26, 2020 | 14.04 | 14.07 | 13.49 | 13.58 | 3,570,815 | +0.11(+0.83%) |
May 22, 2020 | 13.45 | 13.57 | 13.17 | 13.46 | 3,855,245 | -0.24(-1.73%) |
May 21, 2020 | 13.83 | 14.07 | 13.38 | 13.70 | 4,791,628 | -0.11(-0.81%) |
May 20, 2020 | 13.66 | 14.13 | 13.64 | 13.81 | 4,635,172 | +0.45(+3.33%) |
May 19, 2020 | 13.89 | 14.44 | 13.34 | 13.37 | 7,355,956 | -0.55(-3.95%) |
May 18, 2020 | 13.72 | 14.27 | 13.56 | 13.92 | 5,536,555 | +1.28(+10.17%) |
May 15, 2020 | 12.22 | 12.75 | 12.14 | 12.63 | 4,030,159 | +0.48(+3.91%) |
May 14, 2020 | 11.72 | 12.33 | 11.41 | 12.16 | 6,462,440 | +0.21(+1.74%) |
May 13, 2020 | 12.41 | 12.54 | 11.85 | 11.95 | 5,899,012 | -0.56(-4.51%) |
May 12, 2020 | 12.38 | 12.95 | 12.33 | 12.51 | 5,480,970 | +0.36(+3.00%) |
May 11, 2020 | 12.03 | 12.39 | 11.89 | 12.15 | 3,792,264 | -0.04(-0.30%) |
May 08, 2020 | 11.74 | 12.19 | 11.58 | 12.19 | 7,503,126 | +0.74(+6.49%) |
May 07, 2020 | 11.77 | 11.91 | 11.36 | 11.44 | 10,038,292 | +0.10(+0.85%) |
May 06, 2020 | 11.59 | 11.77 | 11.15 | 11.35 | 6,495,008 | -0.37(-3.17%) |
May 05, 2020 | 12.72 | 12.72 | 11.69 | 11.72 | 6,349,801 | -0.06(-0.50%) |
May 04, 2020 | 11.22 | 11.89 | 11.20 | 11.78 | 7,384,341 | +0.16(+1.41%) |