Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.79 | 12.02 | 11.40 | 11.61 | 1,805,600 | -0.09(-0.77%) |
Jul 30, 2020 | 12.04 | 12.48 | 11.37 | 11.70 | 3,701,755 | -1.62(-12.16%) |
Jul 29, 2020 | 13.02 | 13.32 | 12.96 | 13.32 | 2,090,012 | +0.30(+2.30%) |
Jul 28, 2020 | 13.01 | 13.42 | 12.87 | 13.02 | 2,156,704 | -0.13(-0.99%) |
Jul 27, 2020 | 12.95 | 13.19 | 12.77 | 13.15 | 1,486,724 | +0.19(+1.47%) |
Jul 24, 2020 | 13.63 | 13.69 | 12.92 | 12.96 | 1,538,300 | -0.73(-5.33%) |
Jul 23, 2020 | 13.58 | 14.02 | 13.46 | 13.69 | 1,140,210 | +0.02(+0.15%) |
Jul 22, 2020 | 13.66 | 13.90 | 13.37 | 13.67 | 1,424,325 | -0.14(-1.01%) |
Jul 21, 2020 | 13.69 | 13.95 | 13.58 | 13.81 | 838,505 | +0.26(+1.92%) |
Jul 20, 2020 | 13.99 | 14.00 | 13.29 | 13.55 | 1,176,204 | -0.55(-3.90%) |
Jul 17, 2020 | 14.40 | 14.40 | 14.10 | 14.10 | 907,900 | -0.29(-2.02%) |
Jul 16, 2020 | 14.09 | 14.59 | 13.96 | 14.39 | 1,278,707 | +0.11(+0.77%) |
Jul 15, 2020 | 13.99 | 14.48 | 13.99 | 14.28 | 1,645,734 | +0.64(+4.69%) |
Jul 14, 2020 | 12.78 | 13.76 | 12.51 | 13.64 | 1,804,028 | +0.84(+6.56%) |
Jul 13, 2020 | 12.70 | 13.19 | 12.49 | 12.80 | 2,066,074 | +0.29(+2.32%) |
Jul 10, 2020 | 12.27 | 12.62 | 12.18 | 12.51 | 973,000 | +0.30(+2.46%) |
Jul 09, 2020 | 12.96 | 13.01 | 12.05 | 12.21 | 1,470,257 | -0.88(-6.72%) |
Jul 08, 2020 | 12.91 | 13.20 | 12.80 | 13.09 | 1,251,905 | +0.04(+0.31%) |
Jul 07, 2020 | 13.22 | 13.41 | 12.95 | 13.05 | 1,198,407 | -0.42(-3.12%) |
Jul 06, 2020 | 14.72 | 14.76 | 13.40 | 13.47 | 2,091,271 | +0.39(+2.98%) |
Jul 02, 2020 | 13.15 | 13.27 | 12.88 | 13.08 | 1,148,900 | +0.16(+1.24%) |
Jul 01, 2020 | 12.69 | 13.45 | 12.54 | 12.92 | 2,572,683 | +0.39(+3.11%) |
Jun 30, 2020 | 12.30 | 12.63 | 12.15 | 12.53 | 1,620,088 | +0.10(+0.80%) |
Jun 29, 2020 | 12.01 | 12.43 | 11.62 | 12.43 | 1,584,181 | +0.74(+6.33%) |
Jun 26, 2020 | 11.70 | 11.80 | 11.44 | 11.69 | 2,298,900 | -0.08(-0.68%) |
Jun 25, 2020 | 11.53 | 11.84 | 11.43 | 11.77 | 1,159,399 | +0.07(+0.60%) |
Jun 24, 2020 | 12.49 | 12.54 | 11.70 | 11.70 | 1,979,049 | -0.93(-7.36%) |
Jun 23, 2020 | 12.80 | 12.80 | 12.12 | 12.63 | 1,508,130 | +0.14(+1.12%) |
Jun 22, 2020 | 12.12 | 12.72 | 11.84 | 12.49 | 1,794,091 | +0.52(+4.34%) |
Jun 19, 2020 | 13.01 | 13.21 | 11.95 | 11.97 | 3,639,000 | -0.96(-7.42%) |
Jun 18, 2020 | 12.97 | 13.41 | 12.79 | 12.93 | 1,620,531 | -0.41(-3.07%) |
Jun 17, 2020 | 13.80 | 13.80 | 13.28 | 13.34 | 1,781,113 | -0.41(-2.98%) |
Jun 16, 2020 | 14.39 | 14.44 | 13.47 | 13.75 | 1,581,117 | +0.19(+1.40%) |
Jun 15, 2020 | 12.83 | 13.78 | 12.73 | 13.56 | 1,806,169 | +0.10(+0.74%) |
Jun 12, 2020 | 14.20 | 14.27 | 12.98 | 13.46 | 1,686,300 | +0.02(+0.15%) |
Jun 11, 2020 | 13.78 | 13.81 | 13.16 | 13.44 | 1,944,552 | -1.44(-9.68%) |
Jun 10, 2020 | 15.26 | 15.72 | 14.88 | 14.88 | 1,115,768 | -0.55(-3.56%) |
Jun 09, 2020 | 15.70 | 15.92 | 15.29 | 15.43 | 1,441,305 | -0.60(-3.74%) |
Jun 08, 2020 | 16.09 | 16.23 | 15.61 | 16.03 | 1,809,989 | +0.39(+2.49%) |
Jun 05, 2020 | 15.67 | 16.56 | 15.53 | 15.64 | 2,680,100 | +0.37(+2.42%) |
Jun 04, 2020 | 15.52 | 15.73 | 15.01 | 15.27 | 2,637,164 | +0.05(+0.33%) |
Jun 03, 2020 | 14.25 | 15.39 | 14.21 | 15.22 | 2,605,836 | +1.41(+10.21%) |
Jun 02, 2020 | 13.74 | 14.28 | 13.56 | 13.81 | 2,034,456 | +0.44(+3.29%) |
Jun 01, 2020 | 13.02 | 13.62 | 12.83 | 13.37 | 1,988,871 | +0.33(+2.53%) |
May 29, 2020 | 12.67 | 13.35 | 12.30 | 13.04 | 2,318,400 | +0.21(+1.64%) |
May 28, 2020 | 13.78 | 13.91 | 12.64 | 12.83 | 2,569,142 | -0.83(-6.08%) |
May 27, 2020 | 13.00 | 13.73 | 12.96 | 13.66 | 2,419,330 | +1.04(+8.24%) |
May 26, 2020 | 12.01 | 12.75 | 12.01 | 12.62 | 1,606,759 | +1.13(+9.83%) |
May 22, 2020 | 11.55 | 11.64 | 11.21 | 11.49 | 1,029,400 | +0.00(+0.00%) |
May 21, 2020 | 10.87 | 11.60 | 10.87 | 11.49 | 1,324,580 | +0.68(+6.29%) |
May 20, 2020 | 10.89 | 11.20 | 10.66 | 10.81 | 1,085,906 | +0.11(+1.03%) |
May 19, 2020 | 10.91 | 11.20 | 10.60 | 10.70 | 1,271,145 | -0.31(-2.82%) |
May 18, 2020 | 10.31 | 11.13 | 10.31 | 11.01 | 1,897,163 | +1.16(+11.78%) |
May 15, 2020 | 9.350 | 10.02 | 9.310 | 9.850 | 1,270,100 | +0.56(+6.03%) |
May 14, 2020 | 9.380 | 9.410 | 8.820 | 9.290 | 2,090,591 | -0.41(-4.23%) |
May 13, 2020 | 9.870 | 9.955 | 9.490 | 9.700 | 1,755,389 | +0.05(+0.52%) |
May 12, 2020 | 10.28 | 10.61 | 9.650 | 9.650 | 1,652,470 | -0.59(-5.76%) |
May 11, 2020 | 10.28 | 10.47 | 10.08 | 10.24 | 1,512,111 | -0.25(-2.38%) |
May 08, 2020 | 10.13 | 10.59 | 10.07 | 10.49 | 1,376,600 | +0.57(+5.75%) |
May 07, 2020 | 10.72 | 10.73 | 9.870 | 9.920 | 2,505,925 | -0.55(-5.25%) |
May 06, 2020 | 10.25 | 11.21 | 9.940 | 10.47 | 3,393,309 | +0.81(+8.39%) |
May 05, 2020 | 9.610 | 9.870 | 9.390 | 9.660 | 2,379,027 | +0.17(+1.79%) |
May 04, 2020 | 9.310 | 9.555 | 9.170 | 9.490 | 1,116,589 | -0.06(-0.63%) |