Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.58 | 13.69 | 13.34 | 13.51 | 2,434,016 | -0.07(-0.55%) |
Jul 30, 2020 | 13.63 | 13.70 | 13.41 | 13.58 | 1,189,000 | -0.41(-2.92%) |
Jul 29, 2020 | 13.67 | 14.04 | 13.63 | 13.99 | 1,690,324 | +0.27(+1.94%) |
Jul 28, 2020 | 13.93 | 14.11 | 13.72 | 13.73 | 1,518,030 | -0.27(-1.91%) |
Jul 27, 2020 | 13.92 | 14.04 | 13.70 | 13.99 | 1,716,548 | -0.03(-0.24%) |
Jul 24, 2020 | 14.39 | 14.47 | 13.97 | 14.03 | 1,328,767 | -0.33(-2.27%) |
Jul 23, 2020 | 14.28 | 14.51 | 14.22 | 14.35 | 1,329,965 | +0.02(+0.12%) |
Jul 22, 2020 | 14.21 | 14.50 | 14.18 | 14.34 | 1,624,411 | +0.03(+0.23%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.04 | 14.30 | 1,706,204 | +0.25(+1.78%) |
Jul 20, 2020 | 14.09 | 14.19 | 13.90 | 14.05 | 1,862,109 | -0.15(-1.06%) |
Jul 17, 2020 | 14.31 | 14.43 | 14.18 | 14.20 | 1,628,553 | -0.19(-1.33%) |
Jul 16, 2020 | 14.37 | 14.74 | 14.25 | 14.39 | 1,676,638 | +0.03(+0.23%) |
Jul 15, 2020 | 14.13 | 14.43 | 13.95 | 14.36 | 3,141,322 | +0.61(+4.43%) |
Jul 14, 2020 | 13.58 | 13.78 | 13.43 | 13.75 | 3,222,177 | +0.18(+1.35%) |
Jul 13, 2020 | 13.52 | 13.90 | 13.39 | 13.57 | 3,407,915 | +0.22(+1.62%) |
Jul 10, 2020 | 12.64 | 13.36 | 12.60 | 13.35 | 3,295,119 | +0.74(+5.89%) |
Jul 09, 2020 | 12.87 | 12.88 | 12.40 | 12.61 | 3,091,407 | -0.34(-2.64%) |
Jul 08, 2020 | 12.75 | 13.03 | 12.70 | 12.95 | 1,985,128 | +0.14(+1.11%) |
Jul 07, 2020 | 13.00 | 13.19 | 12.77 | 12.81 | 2,501,548 | -0.40(-3.03%) |
Jul 06, 2020 | 13.34 | 13.45 | 13.08 | 13.21 | 2,740,374 | +0.23(+1.73%) |
Jul 02, 2020 | 12.97 | 13.13 | 12.87 | 12.98 | 3,685,319 | +0.38(+2.98%) |
Jul 01, 2020 | 12.98 | 13.22 | 12.59 | 12.61 | 3,644,647 | -0.36(-2.77%) |
Jun 30, 2020 | 13.18 | 13.43 | 12.83 | 12.97 | 4,011,984 | +0.34(+2.71%) |
Jun 29, 2020 | 12.28 | 12.63 | 12.07 | 12.63 | 3,527,686 | +0.56(+4.63%) |
Jun 26, 2020 | 12.44 | 12.44 | 11.79 | 12.07 | 6,198,239 | -0.63(-4.99%) |
Jun 25, 2020 | 12.34 | 12.72 | 12.27 | 12.70 | 3,000,983 | +0.32(+2.56%) |
Jun 24, 2020 | 12.80 | 12.88 | 12.38 | 12.38 | 2,211,435 | -0.65(-4.99%) |
Jun 23, 2020 | 13.00 | 13.13 | 12.90 | 13.03 | 4,983,649 | +0.25(+1.96%) |
Jun 22, 2020 | 12.60 | 12.84 | 12.45 | 12.78 | 3,758,611 | +0.03(+0.26%) |
Jun 19, 2020 | 12.98 | 13.00 | 12.45 | 12.75 | 6,294,410 | -0.08(-0.65%) |
Jun 18, 2020 | 12.62 | 12.98 | 12.48 | 12.83 | 4,287,449 | +0.02(+0.13%) |
Jun 17, 2020 | 13.13 | 13.13 | 12.61 | 12.82 | 4,195,423 | -0.18(-1.35%) |
Jun 16, 2020 | 13.43 | 13.43 | 12.82 | 12.99 | 2,418,567 | +0.26(+2.03%) |
Jun 15, 2020 | 12.14 | 12.74 | 12.02 | 12.73 | 2,871,423 | +0.01(+0.07%) |
Jun 12, 2020 | 12.93 | 12.93 | 12.23 | 12.73 | 4,781,094 | +0.49(+4.02%) |
Jun 11, 2020 | 12.22 | 12.74 | 12.12 | 12.23 | 4,305,759 | -0.82(-6.26%) |
Jun 10, 2020 | 13.54 | 13.54 | 12.98 | 13.05 | 3,930,777 | -0.61(-4.46%) |
Jun 09, 2020 | 13.45 | 13.86 | 13.27 | 13.66 | 2,294,913 | -0.25(-1.80%) |
Jun 08, 2020 | 13.74 | 14.09 | 13.70 | 13.91 | 2,639,848 | +0.49(+3.67%) |
Jun 05, 2020 | 14.21 | 14.49 | 13.38 | 13.42 | 2,893,406 | +0.21(+1.58%) |
Jun 04, 2020 | 12.87 | 13.21 | 12.68 | 13.21 | 2,861,439 | +0.26(+2.00%) |
Jun 03, 2020 | 12.71 | 13.02 | 12.51 | 12.95 | 3,177,762 | +0.67(+5.43%) |
Jun 02, 2020 | 12.68 | 12.70 | 12.22 | 12.28 | 3,110,408 | -0.16(-1.27%) |
Jun 01, 2020 | 12.35 | 12.61 | 12.26 | 12.44 | 3,794,924 | +0.23(+1.84%) |
May 29, 2020 | 12.12 | 12.54 | 11.93 | 12.22 | 20,715,278 | -0.23(-1.81%) |
May 28, 2020 | 13.28 | 13.28 | 12.41 | 12.44 | 4,173,516 | -0.64(-4.91%) |
May 27, 2020 | 12.73 | 13.13 | 12.66 | 13.08 | 3,475,996 | +0.88(+7.25%) |
May 26, 2020 | 11.59 | 12.38 | 11.57 | 12.20 | 3,017,531 | +1.15(+10.41%) |
May 22, 2020 | 10.98 | 11.07 | 10.72 | 11.05 | 1,624,835 | +0.07(+0.61%) |
May 21, 2020 | 11.01 | 11.29 | 10.95 | 10.98 | 1,876,180 | -0.12(-1.05%) |
May 20, 2020 | 11.10 | 11.30 | 10.92 | 11.10 | 2,160,176 | +0.20(+1.84%) |
May 19, 2020 | 11.16 | 11.29 | 10.87 | 10.90 | 2,014,782 | -0.32(-2.83%) |
May 18, 2020 | 10.97 | 11.28 | 10.75 | 11.22 | 2,840,761 | +0.80(+7.69%) |
May 15, 2020 | 10.37 | 10.57 | 10.24 | 10.42 | 3,383,375 | -0.15(-1.42%) |
May 14, 2020 | 10.02 | 10.58 | 9.739 | 10.57 | 3,217,940 | +0.35(+3.39%) |
May 13, 2020 | 10.73 | 10.89 | 10.06 | 10.22 | 3,923,053 | -0.69(-6.34%) |
May 12, 2020 | 11.46 | 11.58 | 10.91 | 10.91 | 1,530,215 | -0.48(-4.20%) |
May 11, 2020 | 11.38 | 11.52 | 11.08 | 11.39 | 2,724,367 | -0.23(-1.99%) |
May 08, 2020 | 11.32 | 11.68 | 11.26 | 11.62 | 2,083,058 | +0.58(+5.22%) |
May 07, 2020 | 10.66 | 11.06 | 10.66 | 11.04 | 1,949,153 | +0.54(+5.10%) |
May 06, 2020 | 11.13 | 11.22 | 10.35 | 10.51 | 2,437,390 | -0.52(-4.71%) |
May 05, 2020 | 11.07 | 11.29 | 10.92 | 11.03 | 2,916,396 | +0.14(+1.29%) |
May 04, 2020 | 10.58 | 10.96 | 10.45 | 10.89 | 2,277,766 | +0.09(+0.84%) |