Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.867 | 9.918 | 9.769 | 9.787 | 9,935,714 | -0.11(-1.10%) |
Jul 30, 2019 | 9.878 | 9.907 | 9.849 | 9.895 | 5,693,038 | +0.03(+0.29%) |
Jul 29, 2019 | 9.850 | 9.895 | 9.844 | 9.867 | 5,874,833 | +0.02(+0.17%) |
Jul 26, 2019 | 9.714 | 9.872 | 9.697 | 9.850 | 8,766,000 | +0.12(+1.22%) |
Jul 25, 2019 | 9.821 | 9.900 | 9.708 | 9.731 | 16,401,100 | -0.14(-1.38%) |
Jul 24, 2019 | 9.912 | 9.934 | 9.850 | 9.867 | 9,471,398 | -0.06(-0.57%) |
Jul 23, 2019 | 9.906 | 9.957 | 9.884 | 9.923 | 7,193,171 | +0.02(+0.17%) |
Jul 22, 2019 | 9.844 | 9.951 | 9.816 | 9.906 | 7,491,427 | +0.10(+0.98%) |
Jul 19, 2019 | 9.872 | 9.884 | 9.799 | 9.810 | 8,198,957 | -0.06(-0.63%) |
Jul 18, 2019 | 9.827 | 9.917 | 9.816 | 9.872 | 8,905,425 | +0.05(+0.46%) |
Jul 17, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 6,362,979 | +0.00(+0.00%) |
Jul 16, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 7,655,425 | +0.02(+0.17%) |
Jul 15, 2019 | 9.787 | 9.827 | 9.782 | 9.810 | 5,936,135 | +0.04(+0.41%) |
Jul 12, 2019 | 9.708 | 9.782 | 9.708 | 9.770 | 5,401,395 | +0.07(+0.70%) |
Jul 11, 2019 | 9.708 | 9.753 | 9.663 | 9.702 | 9,270,699 | +0.01(+0.12%) |
Jul 10, 2019 | 9.674 | 9.708 | 9.652 | 9.691 | 5,872,048 | +0.03(+0.35%) |
Jul 09, 2019 | 9.618 | 9.663 | 9.612 | 9.657 | 6,295,351 | +0.03(+0.29%) |
Jul 08, 2019 | 9.612 | 9.674 | 9.601 | 9.629 | 6,253,079 | +0.01(+0.12%) |
Jul 05, 2019 | 9.538 | 9.618 | 9.474 | 9.618 | 6,269,988 | +0.08(+0.83%) |
Jul 03, 2019 | 9.488 | 9.589 | 9.476 | 9.538 | 5,258,574 | +0.05(+0.48%) |
Jul 02, 2019 | 9.476 | 9.510 | 9.459 | 9.493 | 6,118,474 | -0.05(-0.47%) |
Jul 01, 2019 | 9.544 | 9.550 | 9.471 | 9.538 | 8,082,330 | +0.02(+0.24%) |
Jun 28, 2019 | 9.488 | 9.527 | 9.448 | 9.516 | 10,688,605 | +0.07(+0.78%) |
Jun 27, 2019 | 9.442 | 9.476 | 9.374 | 9.442 | 10,190,539 | +0.05(+0.48%) |
Jun 26, 2019 | 9.470 | 9.481 | 9.391 | 9.397 | 9,934,535 | -0.05(-0.53%) |
Jun 25, 2019 | 9.442 | 9.520 | 9.403 | 9.447 | 10,393,279 | +0.01(+0.06%) |
Jun 24, 2019 | 9.419 | 9.475 | 9.363 | 9.442 | 9,334,642 | +0.02(+0.18%) |
Jun 21, 2019 | 9.431 | 9.451 | 9.389 | 9.425 | 16,367,600 | -0.01(-0.12%) |
Jun 20, 2019 | 9.481 | 9.487 | 9.391 | 9.436 | 13,365,963 | -0.04(-0.47%) |
Jun 19, 2019 | 9.386 | 9.492 | 9.358 | 9.481 | 9,451,123 | +0.10(+1.08%) |
Jun 18, 2019 | 9.425 | 9.498 | 9.363 | 9.380 | 13,418,716 | -0.03(-0.30%) |
Jun 17, 2019 | 9.481 | 9.509 | 9.397 | 9.408 | 9,930,662 | -0.05(-0.53%) |
Jun 14, 2019 | 9.447 | 9.487 | 9.442 | 9.459 | 5,747,532 | +0.00(+0.00%) |
Jun 13, 2019 | 9.403 | 9.481 | 9.391 | 9.459 | 9,618,192 | +0.07(+0.78%) |
Jun 12, 2019 | 9.369 | 9.431 | 9.358 | 9.386 | 5,462,470 | +0.03(+0.30%) |
Jun 11, 2019 | 9.442 | 9.453 | 9.335 | 9.358 | 5,213,595 | -0.05(-0.54%) |
Jun 10, 2019 | 9.386 | 9.459 | 9.307 | 9.408 | 8,364,114 | +0.02(+0.24%) |
Jun 07, 2019 | 9.492 | 9.492 | 9.363 | 9.386 | 4,966,584 | -0.08(-0.83%) |
Jun 06, 2019 | 9.453 | 9.470 | 9.358 | 9.464 | 6,922,528 | +0.03(+0.36%) |
Jun 05, 2019 | 9.498 | 9.515 | 9.386 | 9.431 | 6,786,264 | -0.07(-0.71%) |
Jun 04, 2019 | 9.397 | 9.509 | 9.363 | 9.498 | 13,032,757 | +0.11(+1.13%) |
Jun 03, 2019 | 9.212 | 9.408 | 9.201 | 9.391 | 9,267,262 | +0.20(+2.20%) |
May 31, 2019 | 9.218 | 9.223 | 9.072 | 9.190 | 11,854,129 | -0.07(-0.73%) |
May 30, 2019 | 9.397 | 9.419 | 9.229 | 9.257 | 10,332,920 | -0.09(-0.96%) |
May 29, 2019 | 9.369 | 9.385 | 9.219 | 9.347 | 11,371,283 | -0.02(-0.18%) |
May 28, 2019 | 9.474 | 9.485 | 9.363 | 9.363 | 17,757,142 | -0.10(-1.06%) |
May 24, 2019 | 9.463 | 9.496 | 9.438 | 9.463 | 5,657,624 | +0.01(+0.12%) |
May 23, 2019 | 9.441 | 9.474 | 9.408 | 9.452 | 9,790,139 | -0.01(-0.12%) |
May 22, 2019 | 9.419 | 9.474 | 9.396 | 9.463 | 9,042,794 | +0.03(+0.35%) |
May 21, 2019 | 9.452 | 9.485 | 9.358 | 9.430 | 14,184,130 | -0.01(-0.12%) |
May 20, 2019 | 9.641 | 9.646 | 9.435 | 9.441 | 13,504,963 | -0.20(-2.07%) |
May 17, 2019 | 9.685 | 9.713 | 9.641 | 9.641 | 9,351,719 | -0.10(-1.03%) |
May 16, 2019 | 9.707 | 9.746 | 9.696 | 9.741 | 4,429,415 | +0.03(+0.34%) |
May 15, 2019 | 9.730 | 9.763 | 9.691 | 9.707 | 6,302,023 | -0.02(-0.23%) |
May 14, 2019 | 9.685 | 9.752 | 9.652 | 9.730 | 9,546,934 | +0.06(+0.57%) |
May 13, 2019 | 9.735 | 9.752 | 9.657 | 9.674 | 8,614,918 | -0.06(-0.63%) |
May 10, 2019 | 9.668 | 9.752 | 9.657 | 9.735 | 7,744,933 | +0.08(+0.80%) |
May 09, 2019 | 9.696 | 9.702 | 9.630 | 9.657 | 10,783,397 | -0.04(-0.46%) |
May 08, 2019 | 9.752 | 9.768 | 9.702 | 9.702 | 8,655,223 | -0.07(-0.68%) |
May 07, 2019 | 9.707 | 9.796 | 9.702 | 9.768 | 12,475,782 | +0.06(+0.63%) |
May 06, 2019 | 9.713 | 9.763 | 9.680 | 9.707 | 9,905,398 | -0.02(-0.23%) |
May 03, 2019 | 9.741 | 9.768 | 9.713 | 9.730 | 8,142,215 | -0.01(-0.11%) |
May 02, 2019 | 9.774 | 9.791 | 9.718 | 9.741 | 12,840,786 | -0.03(-0.28%) |