Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.891 | 9.910 | 9.874 | 9.904 | 139,948 | +0.04(+0.39%) |
Jul 30, 2019 | 9.806 | 9.871 | 9.800 | 9.865 | 88,666 | +0.06(+0.59%) |
Jul 29, 2019 | 9.819 | 9.832 | 9.755 | 9.806 | 138,208 | -0.01(-0.07%) |
Jul 26, 2019 | 9.832 | 9.832 | 9.793 | 9.813 | 179,981 | +0.01(+0.07%) |
Jul 25, 2019 | 9.858 | 9.865 | 9.800 | 9.806 | 116,499 | -0.05(-0.53%) |
Jul 24, 2019 | 9.826 | 9.865 | 9.819 | 9.858 | 119,186 | +0.04(+0.40%) |
Jul 23, 2019 | 9.865 | 9.871 | 9.813 | 9.819 | 131,639 | -0.05(-0.46%) |
Jul 22, 2019 | 9.813 | 9.871 | 9.813 | 9.865 | 110,631 | +0.07(+0.73%) |
Jul 19, 2019 | 9.871 | 9.885 | 9.787 | 9.793 | 113,086 | -0.08(-0.80%) |
Jul 18, 2019 | 9.879 | 9.895 | 9.821 | 9.873 | 116,693 | -0.04(-0.39%) |
Jul 17, 2019 | 9.937 | 9.937 | 9.873 | 9.911 | 80,859 | -0.03(-0.26%) |
Jul 16, 2019 | 9.879 | 9.950 | 9.854 | 9.937 | 164,081 | +0.06(+0.59%) |
Jul 15, 2019 | 9.873 | 9.879 | 9.837 | 9.879 | 110,223 | +0.03(+0.26%) |
Jul 12, 2019 | 9.860 | 9.860 | 9.828 | 9.854 | 99,881 | +0.00(+0.00%) |
Jul 11, 2019 | 9.866 | 9.892 | 9.809 | 9.854 | 149,119 | +0.02(+0.20%) |
Jul 10, 2019 | 9.796 | 9.860 | 9.770 | 9.834 | 227,231 | +0.10(+0.99%) |
Jul 09, 2019 | 9.731 | 9.796 | 9.712 | 9.738 | 138,845 | +0.02(+0.20%) |
Jul 08, 2019 | 9.757 | 9.757 | 9.689 | 9.719 | 148,738 | -0.04(-0.46%) |
Jul 05, 2019 | 9.764 | 9.776 | 9.712 | 9.764 | 82,456 | -0.01(-0.13%) |
Jul 03, 2019 | 9.731 | 9.776 | 9.706 | 9.776 | 63,165 | +0.07(+0.73%) |
Jul 02, 2019 | 9.712 | 9.744 | 9.667 | 9.706 | 75,357 | -0.01(-0.07%) |
Jul 01, 2019 | 9.744 | 9.764 | 9.706 | 9.712 | 99,433 | -0.01(-0.13%) |
Jun 28, 2019 | 9.686 | 9.738 | 9.685 | 9.725 | 78,411 | +0.04(+0.40%) |
Jun 27, 2019 | 9.667 | 9.725 | 9.661 | 9.686 | 172,568 | +0.01(+0.13%) |
Jun 26, 2019 | 9.699 | 9.699 | 9.641 | 9.674 | 133,321 | +0.02(+0.20%) |
Jun 25, 2019 | 9.699 | 9.699 | 9.648 | 9.654 | 64,433 | -0.02(-0.20%) |
Jun 24, 2019 | 9.686 | 9.719 | 9.648 | 9.674 | 98,447 | +0.01(+0.13%) |
Jun 21, 2019 | 9.693 | 9.693 | 9.635 | 9.661 | 99,415 | +0.00(+0.00%) |
Jun 20, 2019 | 9.699 | 9.719 | 9.641 | 9.661 | 191,569 | +0.00(+0.00%) |
Jun 19, 2019 | 9.693 | 9.699 | 9.648 | 9.661 | 113,568 | +0.00(+0.00%) |
Jun 18, 2019 | 9.757 | 9.757 | 9.661 | 9.661 | 131,048 | -0.04(-0.41%) |
Jun 17, 2019 | 9.746 | 9.746 | 9.688 | 9.701 | 157,332 | -0.03(-0.33%) |
Jun 14, 2019 | 9.752 | 9.752 | 9.707 | 9.733 | 49,356 | +0.01(+0.13%) |
Jun 13, 2019 | 9.726 | 9.742 | 9.694 | 9.720 | 48,631 | +0.02(+0.20%) |
Jun 12, 2019 | 9.675 | 9.714 | 9.637 | 9.701 | 68,862 | +0.04(+0.40%) |
Jun 11, 2019 | 9.663 | 9.688 | 9.624 | 9.663 | 105,121 | +0.03(+0.33%) |
Jun 10, 2019 | 9.612 | 9.637 | 9.612 | 9.631 | 94,006 | +0.01(+0.13%) |
Jun 07, 2019 | 9.605 | 9.634 | 9.605 | 9.618 | 73,172 | +0.03(+0.27%) |
Jun 06, 2019 | 9.592 | 9.618 | 9.580 | 9.592 | 103,451 | -0.02(-0.20%) |
Jun 05, 2019 | 9.650 | 9.663 | 9.564 | 9.612 | 149,843 | -0.02(-0.20%) |
Jun 04, 2019 | 9.612 | 9.631 | 9.567 | 9.631 | 189,997 | +0.09(+0.94%) |
Jun 03, 2019 | 9.605 | 9.624 | 9.541 | 9.541 | 145,104 | -0.06(-0.66%) |
May 31, 2019 | 9.656 | 9.682 | 9.605 | 9.605 | 138,981 | -0.08(-0.79%) |
May 30, 2019 | 9.663 | 9.726 | 9.656 | 9.682 | 171,901 | +0.03(+0.33%) |
May 29, 2019 | 9.701 | 9.726 | 9.650 | 9.650 | 132,997 | -0.06(-0.59%) |
May 28, 2019 | 9.714 | 9.752 | 9.707 | 9.707 | 146,370 | -0.01(-0.07%) |
May 24, 2019 | 9.701 | 9.714 | 9.682 | 9.714 | 78,813 | +0.03(+0.33%) |
May 23, 2019 | 9.663 | 9.682 | 9.637 | 9.682 | 114,658 | -0.01(-0.07%) |
May 22, 2019 | 9.643 | 9.707 | 9.643 | 9.688 | 170,256 | +0.02(+0.20%) |
May 21, 2019 | 9.669 | 9.669 | 9.624 | 9.669 | 106,396 | +0.03(+0.31%) |
May 20, 2019 | 9.613 | 9.645 | 9.588 | 9.639 | 122,831 | +0.02(+0.20%) |
May 17, 2019 | 9.594 | 9.632 | 9.569 | 9.620 | 107,779 | +0.01(+0.13%) |
May 16, 2019 | 9.588 | 9.620 | 9.582 | 9.607 | 149,675 | +0.02(+0.20%) |
May 15, 2019 | 9.556 | 9.613 | 9.544 | 9.588 | 107,870 | +0.03(+0.33%) |
May 14, 2019 | 9.582 | 9.594 | 9.544 | 9.556 | 133,529 | -0.01(-0.13%) |
May 13, 2019 | 9.626 | 9.639 | 9.563 | 9.569 | 158,875 | -0.09(-0.92%) |
May 10, 2019 | 9.620 | 9.664 | 9.601 | 9.658 | 94,681 | +0.03(+0.33%) |
May 09, 2019 | 9.626 | 9.639 | 9.582 | 9.626 | 111,036 | -0.01(-0.07%) |
May 08, 2019 | 9.620 | 9.639 | 9.607 | 9.632 | 79,766 | +0.01(+0.13%) |
May 07, 2019 | 9.664 | 9.664 | 9.607 | 9.620 | 191,501 | -0.06(-0.59%) |
May 06, 2019 | 9.632 | 9.679 | 9.614 | 9.677 | 88,505 | +0.00(+0.00%) |
May 03, 2019 | 9.677 | 9.689 | 9.664 | 9.677 | 106,990 | +0.02(+0.20%) |
May 02, 2019 | 9.689 | 9.694 | 9.632 | 9.658 | 103,109 | -0.02(-0.20%) |