Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.64 | 12.72 | 12.49 | 12.65 | 2,677,995 | -0.03(-0.22%) |
Jul 30, 2020 | 12.77 | 12.83 | 12.50 | 12.67 | 3,244,503 | -0.45(-3.43%) |
Jul 29, 2020 | 12.72 | 13.18 | 12.72 | 13.13 | 2,859,912 | +0.45(+3.56%) |
Jul 28, 2020 | 12.99 | 13.14 | 12.65 | 12.67 | 2,221,941 | -0.47(-3.57%) |
Jul 27, 2020 | 12.84 | 13.22 | 12.77 | 13.14 | 2,840,504 | +0.31(+2.41%) |
Jul 24, 2020 | 12.75 | 13.03 | 12.61 | 12.83 | 2,995,609 | +0.12(+0.96%) |
Jul 23, 2020 | 12.52 | 12.90 | 12.30 | 12.71 | 3,132,886 | +0.12(+0.97%) |
Jul 22, 2020 | 12.35 | 12.67 | 12.27 | 12.59 | 2,973,728 | +0.13(+1.05%) |
Jul 21, 2020 | 12.21 | 12.52 | 12.20 | 12.46 | 3,353,159 | +0.39(+3.27%) |
Jul 20, 2020 | 12.53 | 12.66 | 12.06 | 12.06 | 3,876,068 | -0.53(-4.18%) |
Jul 17, 2020 | 12.47 | 12.83 | 12.41 | 12.59 | 4,067,851 | +0.20(+1.59%) |
Jul 16, 2020 | 12.49 | 12.78 | 12.36 | 12.39 | 3,775,844 | -0.20(-1.57%) |
Jul 15, 2020 | 12.82 | 13.04 | 12.53 | 12.59 | 7,187,180 | +0.29(+2.37%) |
Jul 14, 2020 | 12.10 | 12.38 | 11.77 | 12.30 | 3,508,905 | +0.14(+1.16%) |
Jul 13, 2020 | 11.97 | 12.46 | 11.81 | 12.16 | 5,398,736 | +0.61(+5.28%) |
Jul 10, 2020 | 10.92 | 11.55 | 10.90 | 11.55 | 3,904,677 | +0.58(+5.31%) |
Jul 09, 2020 | 11.37 | 11.40 | 10.81 | 10.97 | 4,482,009 | -0.40(-3.55%) |
Jul 08, 2020 | 11.98 | 12.04 | 11.17 | 11.37 | 6,074,536 | -0.71(-5.90%) |
Jul 07, 2020 | 12.14 | 12.33 | 11.98 | 12.08 | 3,610,412 | -0.25(-2.05%) |
Jul 06, 2020 | 12.33 | 12.53 | 12.04 | 12.34 | 3,926,155 | +0.27(+2.26%) |
Jul 02, 2020 | 11.97 | 12.53 | 11.93 | 12.06 | 5,259,491 | +0.45(+3.88%) |
Jul 01, 2020 | 11.71 | 12.07 | 11.44 | 11.61 | 5,488,946 | -0.13(-1.12%) |
Jun 30, 2020 | 11.74 | 11.89 | 11.60 | 11.75 | 5,770,002 | -0.13(-1.11%) |
Jun 29, 2020 | 11.84 | 12.15 | 11.56 | 11.88 | 4,068,976 | +0.54(+4.72%) |
Jun 26, 2020 | 11.39 | 11.53 | 11.04 | 11.34 | 6,843,090 | -0.22(-1.87%) |
Jun 25, 2020 | 11.13 | 11.58 | 10.97 | 11.56 | 3,619,207 | +0.32(+2.84%) |
Jun 24, 2020 | 11.85 | 11.90 | 11.21 | 11.24 | 3,897,093 | -0.89(-7.35%) |
Jun 23, 2020 | 12.49 | 12.49 | 12.06 | 12.13 | 3,421,584 | -0.12(-1.00%) |
Jun 22, 2020 | 12.11 | 12.35 | 11.87 | 12.25 | 3,108,277 | +0.14(+1.16%) |
Jun 19, 2020 | 12.66 | 12.68 | 12.01 | 12.11 | 6,711,550 | -0.18(-1.45%) |
Jun 18, 2020 | 12.32 | 12.68 | 12.22 | 12.29 | 3,124,912 | -0.21(-1.65%) |
Jun 17, 2020 | 12.82 | 12.88 | 12.43 | 12.50 | 2,789,928 | -0.31(-2.42%) |
Jun 16, 2020 | 13.33 | 13.39 | 12.32 | 12.81 | 4,168,389 | +0.25(+2.02%) |
Jun 15, 2020 | 11.82 | 12.65 | 11.59 | 12.55 | 4,380,098 | +0.08(+0.68%) |
Jun 12, 2020 | 12.35 | 12.82 | 11.96 | 12.47 | 4,191,297 | +0.72(+6.15%) |
Jun 11, 2020 | 12.36 | 12.61 | 11.55 | 11.75 | 5,342,326 | -1.48(-11.21%) |
Jun 10, 2020 | 13.80 | 13.89 | 13.19 | 13.23 | 4,728,635 | -0.62(-4.47%) |
Jun 09, 2020 | 13.56 | 13.88 | 13.24 | 13.85 | 4,926,397 | -0.22(-1.54%) |
Jun 08, 2020 | 13.79 | 14.15 | 13.59 | 14.06 | 4,843,705 | +0.83(+6.24%) |
Jun 05, 2020 | 13.59 | 13.79 | 12.59 | 13.24 | 6,628,578 | +0.23(+1.73%) |
Jun 04, 2020 | 12.79 | 13.06 | 12.52 | 13.01 | 5,670,979 | +0.13(+1.02%) |
Jun 03, 2020 | 12.09 | 13.03 | 12.05 | 12.88 | 5,607,433 | +1.06(+8.98%) |
Jun 02, 2020 | 11.92 | 12.10 | 11.75 | 11.82 | 3,467,890 | +0.11(+0.96%) |
Jun 01, 2020 | 11.27 | 11.93 | 11.16 | 11.71 | 3,479,012 | +0.40(+3.56%) |
May 29, 2020 | 11.31 | 11.49 | 11.18 | 11.31 | 5,877,174 | -0.10(-0.90%) |
May 28, 2020 | 12.28 | 12.32 | 11.32 | 11.41 | 4,137,863 | -0.69(-5.72%) |
May 27, 2020 | 11.79 | 12.15 | 11.53 | 12.10 | 6,209,941 | +0.74(+6.50%) |
May 26, 2020 | 11.30 | 11.63 | 11.30 | 11.36 | 6,545,205 | +0.55(+5.10%) |
May 22, 2020 | 10.73 | 10.93 | 10.69 | 10.81 | 3,683,753 | +0.01(+0.09%) |
May 21, 2020 | 10.99 | 11.14 | 10.67 | 10.80 | 4,132,310 | -0.16(-1.45%) |
May 20, 2020 | 10.54 | 11.02 | 10.46 | 10.96 | 4,869,280 | +0.65(+6.26%) |
May 19, 2020 | 10.28 | 10.62 | 9.824 | 10.31 | 4,041,717 | +0.07(+0.64%) |
May 18, 2020 | 9.941 | 10.31 | 9.927 | 10.25 | 6,444,934 | +0.82(+8.73%) |
May 15, 2020 | 9.595 | 9.810 | 9.370 | 9.426 | 5,256,746 | -0.30(-3.08%) |
May 14, 2020 | 9.305 | 9.941 | 8.949 | 9.726 | 4,189,785 | +0.19(+1.96%) |
May 13, 2020 | 10.03 | 10.04 | 9.450 | 9.539 | 5,643,177 | -0.58(-5.73%) |
May 12, 2020 | 10.53 | 10.81 | 10.11 | 10.12 | 4,411,762 | -0.37(-3.57%) |
May 11, 2020 | 10.36 | 10.54 | 9.941 | 10.49 | 6,421,747 | -0.65(-5.79%) |
May 08, 2020 | 10.61 | 11.19 | 10.61 | 11.14 | 5,364,000 | +0.76(+7.30%) |
May 07, 2020 | 10.36 | 10.83 | 10.34 | 10.38 | 5,030,569 | +0.28(+2.78%) |
May 06, 2020 | 11.18 | 11.32 | 10.09 | 10.10 | 6,123,960 | -0.92(-8.32%) |
May 05, 2020 | 10.93 | 11.76 | 10.81 | 11.02 | 8,668,057 | +0.75(+7.29%) |
May 04, 2020 | 10.17 | 10.34 | 9.875 | 10.27 | 6,172,150 | -0.16(-1.52%) |