Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.811 | 9.830 | 9.795 | 9.824 | 141,084 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.792 | 9.721 | 9.785 | 89,386 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.753 | 9.676 | 9.727 | 139,330 | -0.01(-0.07%) |
Jul 26, 2019 | 9.753 | 9.753 | 9.715 | 9.734 | 181,442 | +0.01(+0.07%) |
Jul 25, 2019 | 9.779 | 9.785 | 9.721 | 9.727 | 117,445 | -0.05(-0.53%) |
Jul 24, 2019 | 9.747 | 9.785 | 9.740 | 9.779 | 120,153 | +0.04(+0.40%) |
Jul 23, 2019 | 9.785 | 9.792 | 9.734 | 9.740 | 132,708 | -0.04(-0.46%) |
Jul 22, 2019 | 9.734 | 9.792 | 9.734 | 9.785 | 111,530 | +0.07(+0.73%) |
Jul 19, 2019 | 9.792 | 9.805 | 9.708 | 9.715 | 114,004 | -0.08(-0.80%) |
Jul 18, 2019 | 9.800 | 9.816 | 9.742 | 9.793 | 117,641 | -0.04(-0.39%) |
Jul 17, 2019 | 9.857 | 9.857 | 9.793 | 9.832 | 81,515 | -0.03(-0.26%) |
Jul 16, 2019 | 9.800 | 9.870 | 9.774 | 9.857 | 165,413 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.800 | 9.758 | 9.800 | 111,118 | +0.03(+0.26%) |
Jul 12, 2019 | 9.781 | 9.781 | 9.749 | 9.774 | 100,692 | +0.00(+0.00%) |
Jul 11, 2019 | 9.787 | 9.812 | 9.730 | 9.774 | 150,330 | +0.02(+0.20%) |
Jul 10, 2019 | 9.717 | 9.781 | 9.691 | 9.755 | 229,075 | +0.10(+0.99%) |
Jul 09, 2019 | 9.653 | 9.717 | 9.634 | 9.659 | 139,972 | +0.02(+0.20%) |
Jul 08, 2019 | 9.679 | 9.679 | 9.611 | 9.640 | 149,945 | -0.04(-0.46%) |
Jul 05, 2019 | 9.685 | 9.698 | 9.634 | 9.685 | 83,126 | -0.01(-0.13%) |
Jul 03, 2019 | 9.653 | 9.698 | 9.628 | 9.698 | 63,677 | +0.07(+0.73%) |
Jul 02, 2019 | 9.634 | 9.666 | 9.589 | 9.628 | 75,969 | -0.01(-0.07%) |
Jul 01, 2019 | 9.666 | 9.685 | 9.628 | 9.634 | 100,241 | -0.01(-0.13%) |
Jun 28, 2019 | 9.608 | 9.659 | 9.607 | 9.647 | 79,048 | +0.04(+0.40%) |
Jun 27, 2019 | 9.589 | 9.647 | 9.583 | 9.608 | 173,969 | +0.01(+0.13%) |
Jun 26, 2019 | 9.621 | 9.621 | 9.564 | 9.596 | 134,404 | +0.02(+0.20%) |
Jun 25, 2019 | 9.621 | 9.621 | 9.570 | 9.576 | 64,956 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.640 | 9.570 | 9.596 | 99,246 | +0.01(+0.13%) |
Jun 21, 2019 | 9.615 | 9.615 | 9.557 | 9.583 | 100,222 | +0.00(+0.00%) |
Jun 20, 2019 | 9.621 | 9.640 | 9.564 | 9.583 | 193,124 | +0.00(+0.00%) |
Jun 19, 2019 | 9.615 | 9.621 | 9.571 | 9.583 | 114,490 | +0.00(+0.00%) |
Jun 18, 2019 | 9.679 | 9.679 | 9.583 | 9.583 | 132,112 | -0.04(-0.41%) |
Jun 17, 2019 | 9.667 | 9.667 | 9.610 | 9.623 | 158,610 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.629 | 9.654 | 49,757 | +0.01(+0.13%) |
Jun 13, 2019 | 9.648 | 9.664 | 9.616 | 9.642 | 49,025 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.623 | 69,421 | +0.04(+0.40%) |
Jun 11, 2019 | 9.585 | 9.610 | 9.547 | 9.585 | 105,974 | +0.03(+0.33%) |
Jun 10, 2019 | 9.534 | 9.559 | 9.534 | 9.553 | 94,769 | +0.01(+0.13%) |
Jun 07, 2019 | 9.528 | 9.557 | 9.528 | 9.540 | 73,766 | +0.03(+0.27%) |
Jun 06, 2019 | 9.515 | 9.540 | 9.502 | 9.515 | 104,291 | -0.02(-0.20%) |
Jun 05, 2019 | 9.572 | 9.585 | 9.487 | 9.534 | 151,059 | -0.02(-0.20%) |
Jun 04, 2019 | 9.534 | 9.553 | 9.490 | 9.553 | 191,539 | +0.09(+0.94%) |
Jun 03, 2019 | 9.528 | 9.547 | 9.464 | 9.464 | 146,282 | -0.06(-0.66%) |
May 31, 2019 | 9.578 | 9.604 | 9.528 | 9.528 | 140,109 | -0.08(-0.79%) |
May 30, 2019 | 9.585 | 9.648 | 9.578 | 9.604 | 173,297 | +0.03(+0.33%) |
May 29, 2019 | 9.623 | 9.648 | 9.572 | 9.572 | 134,077 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.629 | 9.629 | 147,559 | -0.01(-0.07%) |
May 24, 2019 | 9.623 | 9.635 | 9.604 | 9.635 | 79,453 | +0.03(+0.33%) |
May 23, 2019 | 9.585 | 9.604 | 9.559 | 9.604 | 115,589 | -0.01(-0.07%) |
May 22, 2019 | 9.566 | 9.629 | 9.566 | 9.610 | 171,638 | +0.02(+0.20%) |
May 21, 2019 | 9.591 | 9.591 | 9.547 | 9.591 | 107,260 | +0.03(+0.31%) |
May 20, 2019 | 9.536 | 9.567 | 9.511 | 9.561 | 123,829 | +0.02(+0.20%) |
May 17, 2019 | 9.517 | 9.555 | 9.492 | 9.542 | 108,654 | +0.01(+0.13%) |
May 16, 2019 | 9.511 | 9.542 | 9.504 | 9.530 | 150,890 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.536 | 9.467 | 9.511 | 108,746 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.517 | 9.467 | 9.479 | 134,613 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.561 | 9.486 | 9.492 | 160,165 | -0.09(-0.92%) |
May 10, 2019 | 9.542 | 9.586 | 9.523 | 9.580 | 95,450 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.561 | 9.504 | 9.548 | 111,937 | -0.01(-0.07%) |
May 08, 2019 | 9.542 | 9.561 | 9.530 | 9.555 | 80,413 | +0.01(+0.13%) |
May 07, 2019 | 9.586 | 9.586 | 9.530 | 9.542 | 193,056 | -0.06(-0.59%) |
May 06, 2019 | 9.555 | 9.601 | 9.536 | 9.599 | 89,223 | +0.00(+0.00%) |
May 03, 2019 | 9.599 | 9.611 | 9.586 | 9.599 | 107,858 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.616 | 9.555 | 9.580 | 103,946 | -0.02(-0.20%) |