Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.667 | 9.706 | 9.642 | 9.654 | 100,363 | -0.01(-0.13%) |
Aug 29, 2019 | 9.648 | 9.706 | 9.609 | 9.667 | 105,618 | +0.06(+0.67%) |
Aug 28, 2019 | 9.596 | 9.622 | 9.538 | 9.603 | 217,803 | -0.03(-0.34%) |
Aug 27, 2019 | 9.732 | 9.751 | 9.609 | 9.635 | 98,673 | -0.06(-0.67%) |
Aug 26, 2019 | 9.751 | 9.751 | 9.700 | 9.700 | 104,978 | -0.04(-0.40%) |
Aug 23, 2019 | 9.732 | 9.758 | 9.717 | 9.739 | 93,250 | +0.01(+0.07%) |
Aug 22, 2019 | 9.751 | 9.758 | 9.713 | 9.732 | 108,900 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.764 | 9.674 | 9.726 | 120,623 | +0.03(+0.33%) |
Aug 20, 2019 | 9.693 | 9.735 | 9.691 | 9.693 | 69,066 | +0.00(+0.00%) |
Aug 19, 2019 | 9.732 | 9.745 | 9.687 | 9.693 | 135,630 | +0.04(+0.39%) |
Aug 16, 2019 | 9.637 | 9.682 | 9.637 | 9.656 | 100,618 | +0.01(+0.07%) |
Aug 15, 2019 | 9.688 | 9.695 | 9.643 | 9.650 | 104,255 | -0.03(-0.33%) |
Aug 14, 2019 | 9.733 | 9.737 | 9.654 | 9.682 | 119,692 | -0.08(-0.85%) |
Aug 13, 2019 | 9.720 | 9.804 | 9.714 | 9.765 | 108,751 | +0.04(+0.46%) |
Aug 12, 2019 | 9.701 | 9.791 | 9.688 | 9.720 | 191,051 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.669 | 9.688 | 88,158 | -0.05(-0.53%) |
Aug 08, 2019 | 9.688 | 9.740 | 9.682 | 9.740 | 142,090 | +0.03(+0.26%) |
Aug 07, 2019 | 9.643 | 9.714 | 9.618 | 9.714 | 118,725 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.714 | 177,176 | +0.03(+0.27%) |
Aug 05, 2019 | 9.733 | 9.746 | 9.630 | 9.688 | 214,740 | -0.08(-0.85%) |
Aug 02, 2019 | 9.784 | 9.810 | 9.720 | 9.772 | 78,657 | -0.01(-0.13%) |
Aug 01, 2019 | 9.842 | 9.842 | 9.784 | 9.784 | 118,962 | -0.04(-0.39%) |
Jul 31, 2019 | 9.810 | 9.829 | 9.794 | 9.823 | 141,095 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.791 | 9.720 | 9.784 | 89,393 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.752 | 9.675 | 9.727 | 139,341 | -0.01(-0.07%) |
Jul 26, 2019 | 9.752 | 9.752 | 9.714 | 9.733 | 181,456 | +0.01(+0.07%) |
Jul 25, 2019 | 9.778 | 9.784 | 9.720 | 9.727 | 117,454 | -0.05(-0.53%) |
Jul 24, 2019 | 9.746 | 9.784 | 9.740 | 9.778 | 120,163 | +0.04(+0.40%) |
Jul 23, 2019 | 9.784 | 9.791 | 9.733 | 9.740 | 132,718 | -0.04(-0.46%) |
Jul 22, 2019 | 9.733 | 9.791 | 9.733 | 9.784 | 111,539 | +0.07(+0.73%) |
Jul 19, 2019 | 9.791 | 9.805 | 9.707 | 9.714 | 114,014 | -0.08(-0.80%) |
Jul 18, 2019 | 9.799 | 9.815 | 9.742 | 9.793 | 117,650 | -0.04(-0.39%) |
Jul 17, 2019 | 9.856 | 9.856 | 9.793 | 9.831 | 81,522 | -0.03(-0.26%) |
Jul 16, 2019 | 9.799 | 9.869 | 9.773 | 9.856 | 165,426 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.799 | 9.757 | 9.799 | 111,126 | +0.03(+0.26%) |
Jul 12, 2019 | 9.780 | 9.780 | 9.748 | 9.773 | 100,700 | +0.00(+0.00%) |
Jul 11, 2019 | 9.786 | 9.812 | 9.729 | 9.773 | 150,342 | +0.02(+0.20%) |
Jul 10, 2019 | 9.716 | 9.780 | 9.691 | 9.754 | 229,094 | +0.10(+0.99%) |
Jul 09, 2019 | 9.652 | 9.716 | 9.633 | 9.659 | 139,983 | +0.02(+0.20%) |
Jul 08, 2019 | 9.678 | 9.678 | 9.610 | 9.639 | 149,957 | -0.04(-0.46%) |
Jul 05, 2019 | 9.684 | 9.697 | 9.633 | 9.684 | 83,133 | -0.01(-0.13%) |
Jul 03, 2019 | 9.652 | 9.697 | 9.627 | 9.697 | 63,683 | +0.07(+0.73%) |
Jul 02, 2019 | 9.633 | 9.665 | 9.588 | 9.627 | 75,975 | -0.01(-0.07%) |
Jul 01, 2019 | 9.665 | 9.684 | 9.627 | 9.633 | 100,248 | -0.01(-0.13%) |
Jun 28, 2019 | 9.608 | 9.659 | 9.606 | 9.646 | 79,054 | +0.04(+0.40%) |
Jun 27, 2019 | 9.588 | 9.646 | 9.582 | 9.608 | 173,983 | +0.01(+0.13%) |
Jun 26, 2019 | 9.620 | 9.620 | 9.563 | 9.595 | 134,415 | +0.02(+0.20%) |
Jun 25, 2019 | 9.620 | 9.620 | 9.569 | 9.576 | 64,961 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.639 | 9.569 | 9.595 | 99,254 | +0.01(+0.13%) |
Jun 21, 2019 | 9.614 | 9.614 | 9.557 | 9.582 | 100,230 | +0.00(+0.00%) |
Jun 20, 2019 | 9.620 | 9.639 | 9.563 | 9.582 | 193,139 | +0.00(+0.00%) |
Jun 19, 2019 | 9.614 | 9.620 | 9.570 | 9.582 | 114,499 | +0.00(+0.00%) |
Jun 18, 2019 | 9.678 | 9.678 | 9.582 | 9.582 | 132,123 | -0.04(-0.41%) |
Jun 17, 2019 | 9.666 | 9.666 | 9.609 | 9.622 | 158,622 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.628 | 9.654 | 49,761 | +0.01(+0.13%) |
Jun 13, 2019 | 9.647 | 9.663 | 9.616 | 9.641 | 49,029 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.622 | 69,427 | +0.04(+0.40%) |
Jun 11, 2019 | 9.584 | 9.609 | 9.546 | 9.584 | 105,983 | +0.03(+0.33%) |
Jun 10, 2019 | 9.533 | 9.559 | 9.533 | 9.552 | 94,776 | +0.01(+0.13%) |
Jun 07, 2019 | 9.527 | 9.556 | 9.527 | 9.540 | 73,772 | +0.03(+0.27%) |
Jun 06, 2019 | 9.514 | 9.540 | 9.502 | 9.514 | 104,299 | -0.02(-0.20%) |
Jun 05, 2019 | 9.571 | 9.584 | 9.486 | 9.533 | 151,071 | -0.02(-0.20%) |
Jun 04, 2019 | 9.533 | 9.552 | 9.489 | 9.552 | 191,555 | +0.09(+0.94%) |