Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.03 | 10.03 | 9.947 | 9.959 | 79,893 | -0.08(-0.79%) |
Jul 30, 2019 | 9.923 | 10.04 | 9.921 | 10.04 | 50,415 | +0.10(+0.98%) |
Jul 29, 2019 | 9.989 | 9.989 | 9.929 | 9.941 | 60,375 | -0.04(-0.36%) |
Jul 26, 2019 | 9.935 | 9.989 | 9.935 | 9.977 | 60,673 | +0.04(+0.43%) |
Jul 25, 2019 | 9.947 | 9.971 | 9.929 | 9.935 | 57,851 | -0.02(-0.24%) |
Jul 24, 2019 | 9.892 | 9.965 | 9.892 | 9.959 | 78,452 | +0.07(+0.67%) |
Jul 23, 2019 | 9.856 | 9.911 | 9.856 | 9.892 | 80,099 | +0.02(+0.18%) |
Jul 22, 2019 | 9.911 | 9.935 | 9.797 | 9.874 | 83,605 | -0.02(-0.18%) |
Jul 19, 2019 | 9.911 | 9.929 | 9.892 | 9.892 | 77,325 | -0.02(-0.18%) |
Jul 18, 2019 | 9.911 | 9.923 | 9.892 | 9.911 | 129,071 | +0.01(+0.12%) |
Jul 17, 2019 | 9.959 | 9.983 | 9.892 | 9.898 | 118,138 | -0.05(-0.55%) |
Jul 16, 2019 | 9.965 | 10.01 | 9.953 | 9.953 | 95,094 | -0.02(-0.18%) |
Jul 15, 2019 | 9.965 | 9.983 | 9.947 | 9.971 | 126,542 | +0.01(+0.12%) |
Jul 12, 2019 | 9.935 | 9.983 | 9.929 | 9.959 | 93,978 | +0.02(+0.18%) |
Jul 11, 2019 | 9.965 | 9.983 | 9.941 | 9.941 | 125,746 | -0.02(-0.18%) |
Jul 10, 2019 | 9.917 | 9.977 | 9.911 | 9.959 | 125,454 | +0.04(+0.43%) |
Jul 09, 2019 | 9.898 | 9.935 | 9.890 | 9.917 | 202,715 | -0.01(-0.12%) |
Jul 08, 2019 | 9.971 | 9.971 | 9.886 | 9.929 | 200,303 | -0.02(-0.15%) |
Jul 05, 2019 | 9.941 | 9.953 | 9.911 | 9.944 | 113,268 | -0.00(-0.01%) |
Jul 03, 2019 | 9.917 | 9.949 | 9.905 | 9.945 | 61,992 | +0.05(+0.47%) |
Jul 02, 2019 | 9.850 | 9.935 | 9.850 | 9.898 | 103,583 | +0.04(+0.40%) |
Jul 01, 2019 | 10.01 | 10.01 | 9.844 | 9.859 | 89,252 | +0.01(+0.13%) |
Jun 28, 2019 | 9.763 | 9.858 | 9.763 | 9.846 | 212,513 | +0.09(+0.88%) |
Jun 27, 2019 | 9.757 | 9.805 | 9.734 | 9.760 | 168,047 | +0.03(+0.27%) |
Jun 26, 2019 | 9.787 | 9.793 | 9.734 | 9.734 | 100,326 | -0.02(-0.24%) |
Jun 25, 2019 | 9.840 | 9.852 | 9.757 | 9.757 | 60,128 | -0.08(-0.78%) |
Jun 24, 2019 | 9.864 | 9.894 | 9.834 | 9.834 | 104,077 | -0.02(-0.18%) |
Jun 21, 2019 | 9.882 | 9.882 | 9.834 | 9.852 | 70,387 | +0.02(+0.18%) |
Jun 20, 2019 | 9.953 | 9.953 | 9.787 | 9.834 | 80,994 | -0.09(-0.90%) |
Jun 19, 2019 | 9.905 | 9.947 | 9.876 | 9.923 | 56,902 | +0.05(+0.54%) |
Jun 18, 2019 | 9.840 | 9.905 | 9.840 | 9.870 | 103,285 | +0.05(+0.48%) |
Jun 17, 2019 | 9.834 | 9.834 | 9.793 | 9.823 | 57,527 | -0.01(-0.06%) |
Jun 14, 2019 | 9.823 | 9.834 | 9.794 | 9.828 | 35,278 | +0.02(+0.24%) |
Jun 13, 2019 | 9.778 | 9.828 | 9.778 | 9.805 | 62,852 | +0.04(+0.42%) |
Jun 12, 2019 | 9.746 | 9.775 | 9.722 | 9.763 | 68,147 | +0.01(+0.12%) |
Jun 11, 2019 | 9.781 | 9.811 | 9.726 | 9.751 | 70,169 | -0.01(-0.06%) |
Jun 10, 2019 | 9.734 | 9.763 | 9.698 | 9.757 | 60,720 | +0.07(+0.67%) |
Jun 07, 2019 | 9.657 | 9.692 | 9.644 | 9.692 | 63,804 | +0.05(+0.49%) |
Jun 06, 2019 | 9.633 | 9.678 | 9.611 | 9.645 | 39,896 | +0.04(+0.37%) |
Jun 05, 2019 | 9.627 | 9.651 | 9.592 | 9.609 | 65,843 | -0.02(-0.18%) |
Jun 04, 2019 | 9.568 | 9.639 | 9.530 | 9.627 | 67,962 | +0.11(+1.12%) |
Jun 03, 2019 | 9.491 | 9.567 | 9.479 | 9.520 | 38,373 | +0.04(+0.37%) |
May 31, 2019 | 9.621 | 9.627 | 9.485 | 9.485 | 112,417 | -0.15(-1.60%) |
May 30, 2019 | 9.674 | 9.722 | 9.627 | 9.639 | 79,926 | -0.02(-0.21%) |
May 29, 2019 | 9.704 | 9.710 | 9.639 | 9.660 | 87,587 | -0.05(-0.52%) |
May 28, 2019 | 9.746 | 9.763 | 9.704 | 9.710 | 80,825 | -0.03(-0.30%) |
May 24, 2019 | 9.740 | 9.799 | 9.716 | 9.740 | 114,780 | +0.01(+0.12%) |
May 23, 2019 | 9.746 | 9.769 | 9.710 | 9.728 | 40,090 | -0.05(-0.55%) |
May 22, 2019 | 9.793 | 9.799 | 9.757 | 9.781 | 44,543 | -0.01(-0.12%) |
May 21, 2019 | 9.781 | 9.822 | 9.775 | 9.793 | 60,189 | +0.01(+0.12%) |
May 20, 2019 | 9.746 | 9.793 | 9.746 | 9.781 | 61,352 | +0.04(+0.36%) |
May 17, 2019 | 9.722 | 9.787 | 9.704 | 9.746 | 38,654 | +0.01(+0.06%) |
May 16, 2019 | 9.704 | 9.741 | 9.704 | 9.740 | 80,167 | +0.07(+0.74%) |
May 15, 2019 | 9.698 | 9.722 | 9.639 | 9.669 | 56,597 | -0.05(-0.49%) |
May 14, 2019 | 9.692 | 9.740 | 9.674 | 9.716 | 42,262 | +0.07(+0.74%) |
May 13, 2019 | 9.716 | 9.716 | 9.597 | 9.645 | 632,818 | -0.13(-1.28%) |
May 10, 2019 | 9.793 | 9.810 | 9.757 | 9.770 | 37,978 | +0.01(+0.13%) |
May 09, 2019 | 9.787 | 9.799 | 9.704 | 9.757 | 89,598 | -0.05(-0.54%) |
May 08, 2019 | 9.799 | 9.864 | 9.781 | 9.811 | 87,282 | +0.01(+0.12%) |
May 07, 2019 | 9.817 | 9.888 | 9.781 | 9.799 | 82,583 | -0.06(-0.60%) |
May 06, 2019 | 9.781 | 9.882 | 9.746 | 9.858 | 66,561 | +0.01(+0.12%) |
May 03, 2019 | 9.787 | 9.858 | 9.770 | 9.846 | 502,672 | +0.08(+0.79%) |
May 02, 2019 | 9.746 | 9.775 | 9.746 | 9.769 | 77,382 | +0.02(+0.24%) |