Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.06 | 15.11 | 14.35 | 14.79 | 5,150,458 | -0.33(-2.19%) |
Jul 30, 2020 | 14.75 | 15.22 | 14.69 | 15.12 | 5,038,936 | +0.21(+1.38%) |
Jul 29, 2020 | 14.69 | 14.93 | 14.58 | 14.91 | 5,651,168 | +0.46(+3.15%) |
Jul 28, 2020 | 14.19 | 14.55 | 14.05 | 14.46 | 4,798,364 | +0.26(+1.86%) |
Jul 27, 2020 | 13.90 | 14.21 | 13.76 | 14.19 | 2,971,012 | +0.29(+2.11%) |
Jul 24, 2020 | 13.96 | 14.06 | 13.78 | 13.90 | 3,686,813 | -0.07(-0.47%) |
Jul 23, 2020 | 14.00 | 14.25 | 13.83 | 13.97 | 2,965,533 | -0.18(-1.30%) |
Jul 22, 2020 | 13.48 | 14.19 | 13.43 | 14.15 | 4,873,784 | +0.70(+5.19%) |
Jul 21, 2020 | 13.63 | 13.79 | 13.42 | 13.45 | 3,368,207 | -0.04(-0.33%) |
Jul 20, 2020 | 13.78 | 13.82 | 13.41 | 13.50 | 3,245,930 | -0.29(-2.13%) |
Jul 17, 2020 | 13.45 | 13.85 | 13.34 | 13.79 | 2,172,805 | +0.48(+3.59%) |
Jul 16, 2020 | 13.39 | 13.46 | 13.23 | 13.31 | 3,294,276 | -0.12(-0.93%) |
Jul 15, 2020 | 13.75 | 13.78 | 13.37 | 13.44 | 3,590,647 | +0.03(+0.22%) |
Jul 14, 2020 | 13.23 | 13.42 | 13.19 | 13.41 | 4,603,764 | +0.21(+1.62%) |
Jul 13, 2020 | 13.08 | 13.57 | 13.03 | 13.19 | 6,350,009 | +0.17(+1.30%) |
Jul 10, 2020 | 12.86 | 13.12 | 12.86 | 13.03 | 5,441,064 | -0.21(-1.56%) |
Jul 09, 2020 | 13.46 | 13.50 | 12.89 | 13.23 | 3,911,295 | -0.27(-2.01%) |
Jul 08, 2020 | 13.55 | 13.71 | 13.42 | 13.50 | 2,870,837 | -0.03(-0.22%) |
Jul 07, 2020 | 13.72 | 13.85 | 13.53 | 13.53 | 4,863,463 | -0.44(-3.15%) |
Jul 06, 2020 | 14.29 | 14.36 | 13.91 | 13.97 | 4,262,196 | -0.01(-0.05%) |
Jul 02, 2020 | 14.48 | 14.53 | 13.94 | 13.98 | 4,138,987 | -0.22(-1.55%) |
Jul 01, 2020 | 13.85 | 14.25 | 13.78 | 14.20 | 3,875,026 | +0.39(+2.82%) |
Jun 30, 2020 | 13.58 | 13.90 | 13.58 | 13.81 | 4,422,183 | +0.26(+1.95%) |
Jun 29, 2020 | 13.53 | 13.56 | 13.21 | 13.55 | 3,948,875 | +0.13(+0.99%) |
Jun 26, 2020 | 13.42 | 13.60 | 13.30 | 13.42 | 7,169,589 | -0.08(-0.60%) |
Jun 25, 2020 | 12.98 | 13.51 | 12.93 | 13.50 | 5,512,153 | +0.38(+2.91%) |
Jun 24, 2020 | 13.59 | 13.69 | 12.90 | 13.11 | 4,982,681 | -0.67(-4.85%) |
Jun 23, 2020 | 14.20 | 14.25 | 13.73 | 13.78 | 4,085,087 | -0.22(-1.57%) |
Jun 22, 2020 | 14.08 | 14.23 | 13.81 | 14.00 | 3,421,667 | -0.14(-0.99%) |
Jun 19, 2020 | 14.61 | 14.68 | 14.03 | 14.14 | 13,602,796 | -0.28(-1.94%) |
Jun 18, 2020 | 14.28 | 14.68 | 14.22 | 14.42 | 4,114,332 | -0.06(-0.41%) |
Jun 17, 2020 | 14.74 | 14.76 | 14.48 | 14.48 | 3,647,899 | -0.20(-1.35%) |
Jun 16, 2020 | 14.86 | 15.08 | 14.46 | 14.68 | 6,820,194 | +0.30(+2.12%) |
Jun 15, 2020 | 13.54 | 14.50 | 13.45 | 14.37 | 6,698,610 | +0.33(+2.32%) |
Jun 12, 2020 | 14.15 | 14.15 | 13.63 | 14.05 | 6,169,461 | +0.57(+4.19%) |
Jun 11, 2020 | 13.88 | 13.99 | 13.38 | 13.48 | 5,915,258 | -1.07(-7.37%) |
Jun 10, 2020 | 14.77 | 14.84 | 14.29 | 14.56 | 4,573,065 | -0.29(-1.95%) |
Jun 09, 2020 | 14.68 | 15.02 | 14.50 | 14.85 | 3,951,724 | -0.26(-1.73%) |
Jun 08, 2020 | 14.65 | 15.15 | 14.56 | 15.11 | 5,202,062 | +0.58(+3.99%) |
Jun 05, 2020 | 14.65 | 14.81 | 14.37 | 14.53 | 4,900,004 | +0.45(+3.19%) |
Jun 04, 2020 | 14.13 | 14.16 | 13.70 | 14.08 | 5,848,701 | -0.14(-0.97%) |
Jun 03, 2020 | 13.65 | 14.24 | 13.60 | 14.21 | 7,313,204 | +0.75(+5.60%) |
Jun 02, 2020 | 13.68 | 13.75 | 13.40 | 13.46 | 3,862,478 | -0.09(-0.64%) |
Jun 01, 2020 | 13.05 | 13.60 | 13.01 | 13.55 | 4,104,561 | +0.44(+3.37%) |
May 29, 2020 | 13.05 | 13.28 | 12.92 | 13.11 | 7,714,275 | -0.05(-0.39%) |
May 28, 2020 | 13.58 | 13.63 | 13.09 | 13.16 | 6,584,187 | -0.25(-1.84%) |
May 27, 2020 | 13.67 | 13.77 | 13.15 | 13.40 | 5,548,916 | +0.09(+0.71%) |
May 26, 2020 | 13.21 | 13.53 | 13.03 | 13.31 | 6,332,805 | +0.65(+5.09%) |
May 22, 2020 | 12.61 | 12.74 | 12.50 | 12.66 | 3,965,777 | +0.07(+0.52%) |
May 21, 2020 | 12.48 | 12.74 | 12.46 | 12.60 | 5,068,538 | +0.01(+0.12%) |
May 20, 2020 | 12.77 | 12.79 | 12.48 | 12.58 | 5,135,575 | -0.08(-0.63%) |
May 19, 2020 | 12.66 | 12.93 | 12.51 | 12.66 | 5,205,149 | -0.07(-0.51%) |
May 18, 2020 | 12.23 | 12.89 | 12.21 | 12.73 | 7,313,737 | +1.11(+9.54%) |
May 15, 2020 | 11.61 | 11.80 | 11.42 | 11.62 | 7,472,717 | -0.14(-1.23%) |
May 14, 2020 | 11.60 | 11.86 | 11.27 | 11.76 | 5,308,854 | -0.12(-0.98%) |
May 13, 2020 | 12.11 | 12.21 | 11.80 | 11.88 | 6,254,034 | -0.30(-2.50%) |
May 12, 2020 | 12.94 | 13.03 | 12.19 | 12.19 | 5,534,824 | -0.66(-5.14%) |
May 11, 2020 | 12.79 | 13.17 | 12.73 | 12.84 | 6,018,107 | -0.13(-1.01%) |
May 08, 2020 | 12.55 | 13.02 | 12.47 | 12.98 | 5,135,768 | +0.67(+5.48%) |
May 07, 2020 | 12.25 | 12.48 | 12.17 | 12.30 | 5,271,380 | +0.25(+2.04%) |
May 06, 2020 | 12.19 | 12.32 | 12.01 | 12.05 | 4,991,508 | -0.09(-0.78%) |
May 05, 2020 | 12.15 | 12.40 | 12.11 | 12.15 | 3,684,017 | +0.16(+1.33%) |
May 04, 2020 | 11.74 | 12.04 | 11.64 | 11.99 | 4,147,438 | -0.09(-0.78%) |