Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.62 | 13.80 | 13.34 | 13.56 | 19,039,626 | -0.32(-2.32%) |
Jul 30, 2020 | 13.98 | 14.04 | 13.81 | 13.88 | 15,523,316 | -0.38(-2.65%) |
Jul 29, 2020 | 13.84 | 14.29 | 13.83 | 14.26 | 14,504,696 | +0.40(+2.87%) |
Jul 28, 2020 | 14.00 | 14.18 | 13.79 | 13.86 | 15,693,516 | -0.24(-1.68%) |
Jul 27, 2020 | 13.91 | 14.13 | 13.70 | 14.10 | 15,993,679 | +0.18(+1.29%) |
Jul 24, 2020 | 13.87 | 14.11 | 13.79 | 13.92 | 23,148,052 | -0.04(-0.27%) |
Jul 23, 2020 | 13.20 | 13.97 | 13.19 | 13.96 | 20,617,278 | +0.54(+4.02%) |
Jul 22, 2020 | 13.38 | 13.62 | 13.13 | 13.42 | 18,950,736 | -0.13(-0.98%) |
Jul 21, 2020 | 13.29 | 14.12 | 13.23 | 13.55 | 34,481,156 | +0.86(+6.79%) |
Jul 20, 2020 | 12.97 | 13.38 | 12.66 | 12.69 | 29,953,620 | +0.31(+2.52%) |
Jul 17, 2020 | 12.44 | 12.72 | 12.24 | 12.38 | 17,422,762 | -0.01(-0.08%) |
Jul 16, 2020 | 12.14 | 12.66 | 12.01 | 12.39 | 13,471,748 | +0.09(+0.69%) |
Jul 15, 2020 | 12.29 | 12.47 | 12.04 | 12.30 | 19,236,994 | +0.49(+4.17%) |
Jul 14, 2020 | 11.12 | 11.86 | 11.00 | 11.81 | 16,776,954 | +0.65(+5.85%) |
Jul 13, 2020 | 11.58 | 11.60 | 11.13 | 11.16 | 14,063,745 | -0.26(-2.24%) |
Jul 10, 2020 | 11.11 | 11.44 | 11.04 | 11.41 | 13,629,190 | +0.26(+2.38%) |
Jul 09, 2020 | 11.80 | 11.89 | 11.07 | 11.15 | 17,027,648 | -0.65(-5.53%) |
Jul 08, 2020 | 11.75 | 11.99 | 11.53 | 11.80 | 13,869,156 | +0.06(+0.48%) |
Jul 07, 2020 | 12.09 | 12.16 | 11.74 | 11.74 | 11,590,682 | -0.59(-4.76%) |
Jul 06, 2020 | 12.25 | 12.50 | 12.04 | 12.33 | 14,415,274 | +0.44(+3.66%) |
Jul 02, 2020 | 12.10 | 12.40 | 11.89 | 11.89 | 15,985,892 | +0.09(+0.80%) |
Jul 01, 2020 | 12.48 | 12.59 | 11.73 | 11.80 | 16,482,827 | -0.48(-3.93%) |
Jun 30, 2020 | 11.60 | 12.45 | 11.47 | 12.28 | 22,373,398 | +0.53(+4.51%) |
Jun 29, 2020 | 11.36 | 11.88 | 11.20 | 11.75 | 17,664,418 | +0.46(+4.11%) |
Jun 26, 2020 | 11.65 | 11.65 | 11.19 | 11.29 | 17,354,064 | -0.47(-4.02%) |
Jun 25, 2020 | 10.96 | 11.76 | 10.89 | 11.76 | 13,595,471 | +0.54(+4.81%) |
Jun 24, 2020 | 11.99 | 12.02 | 10.98 | 11.22 | 19,783,142 | -1.08(-8.77%) |
Jun 23, 2020 | 12.47 | 12.54 | 12.26 | 12.30 | 14,048,013 | -0.02(-0.15%) |
Jun 22, 2020 | 12.23 | 12.42 | 12.03 | 12.32 | 13,571,456 | -0.02(-0.15%) |
Jun 19, 2020 | 13.04 | 13.06 | 12.25 | 12.34 | 31,412,466 | -0.14(-1.14%) |
Jun 18, 2020 | 12.04 | 12.61 | 11.97 | 12.48 | 15,185,449 | +0.22(+1.78%) |
Jun 17, 2020 | 12.73 | 12.74 | 12.23 | 12.26 | 16,563,213 | -0.54(-4.21%) |
Jun 16, 2020 | 13.34 | 13.38 | 12.36 | 12.80 | 24,862,460 | +0.47(+3.84%) |
Jun 15, 2020 | 11.31 | 12.56 | 11.08 | 12.33 | 20,780,286 | +0.24(+1.96%) |
Jun 12, 2020 | 12.46 | 12.59 | 11.65 | 12.09 | 21,215,700 | +0.47(+4.07%) |
Jun 11, 2020 | 11.94 | 12.54 | 11.57 | 11.62 | 29,399,380 | -2.11(-15.37%) |
Jun 10, 2020 | 14.31 | 14.42 | 13.44 | 13.73 | 27,925,824 | -0.87(-5.96%) |
Jun 09, 2020 | 14.78 | 14.78 | 14.04 | 14.60 | 25,147,974 | -0.92(-5.91%) |
Jun 08, 2020 | 14.67 | 15.56 | 14.37 | 15.52 | 38,424,176 | +1.78(+12.95%) |
Jun 05, 2020 | 13.45 | 14.20 | 13.44 | 13.74 | 29,357,618 | +1.26(+10.08%) |
Jun 04, 2020 | 12.29 | 12.71 | 11.99 | 12.48 | 23,770,874 | +0.10(+0.84%) |
Jun 03, 2020 | 12.39 | 12.50 | 12.16 | 12.38 | 25,461,188 | +0.37(+3.07%) |
Jun 02, 2020 | 11.58 | 12.02 | 11.45 | 12.01 | 22,995,544 | +0.66(+5.79%) |
Jun 01, 2020 | 11.11 | 11.48 | 10.92 | 11.35 | 22,016,486 | +0.27(+2.47%) |
May 29, 2020 | 11.20 | 11.26 | 10.75 | 11.08 | 30,470,074 | -0.34(-2.97%) |
May 28, 2020 | 11.48 | 11.84 | 11.25 | 11.42 | 20,189,840 | -0.08(-0.66%) |
May 27, 2020 | 11.26 | 11.54 | 10.85 | 11.49 | 21,313,266 | +0.30(+2.70%) |
May 26, 2020 | 11.35 | 11.42 | 11.10 | 11.19 | 24,734,258 | +0.26(+2.42%) |
May 22, 2020 | 11.18 | 11.26 | 10.81 | 10.92 | 20,495,182 | -0.37(-3.26%) |
May 21, 2020 | 11.29 | 11.51 | 11.08 | 11.29 | 24,263,360 | +0.03(+0.25%) |
May 20, 2020 | 10.77 | 11.30 | 10.71 | 11.26 | 29,891,312 | +0.75(+7.17%) |
May 19, 2020 | 10.75 | 10.85 | 10.43 | 10.51 | 27,859,544 | -0.47(-4.29%) |
May 18, 2020 | 9.935 | 10.95 | 9.907 | 10.98 | 42,511,624 | +1.72(+18.64%) |
May 15, 2020 | 9.304 | 9.648 | 9.203 | 9.257 | 24,388,704 | -0.12(-1.31%) |
May 14, 2020 | 8.719 | 9.558 | 8.597 | 9.379 | 23,662,504 | +0.25(+2.68%) |
May 13, 2020 | 9.756 | 9.784 | 8.870 | 9.134 | 25,600,696 | -0.75(-7.63%) |
May 12, 2020 | 10.09 | 10.26 | 9.756 | 9.888 | 23,178,002 | -0.08(-0.85%) |
May 11, 2020 | 9.879 | 10.10 | 9.718 | 9.973 | 18,748,410 | -0.11(-1.12%) |
May 08, 2020 | 9.690 | 10.10 | 9.511 | 10.09 | 22,600,278 | +0.65(+6.89%) |
May 07, 2020 | 9.228 | 9.539 | 9.200 | 9.436 | 21,388,938 | +0.42(+4.71%) |
May 06, 2020 | 9.219 | 9.426 | 9.002 | 9.011 | 21,041,986 | -0.28(-3.04%) |
May 05, 2020 | 10.01 | 10.14 | 9.191 | 9.294 | 32,242,896 | -0.16(-1.69%) |
May 04, 2020 | 8.700 | 9.464 | 8.531 | 9.454 | 26,976,684 | +0.25(+2.77%) |