Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.995 | 10.05 | 9.897 | 9.914 | 9,807,924 | -0.11(-1.10%) |
Jul 30, 2019 | 10.01 | 10.04 | 9.978 | 10.02 | 5,619,815 | +0.03(+0.29%) |
Jul 29, 2019 | 9.978 | 10.02 | 9.972 | 9.995 | 5,799,273 | +0.02(+0.17%) |
Jul 26, 2019 | 9.840 | 10.00 | 9.823 | 9.978 | 8,653,253 | +0.12(+1.22%) |
Jul 25, 2019 | 9.949 | 10.03 | 9.835 | 9.858 | 16,190,153 | -0.14(-1.38%) |
Jul 24, 2019 | 10.04 | 10.06 | 9.978 | 9.995 | 9,349,579 | -0.06(-0.57%) |
Jul 23, 2019 | 10.04 | 10.09 | 10.01 | 10.05 | 7,100,654 | +0.02(+0.17%) |
Jul 22, 2019 | 9.972 | 10.08 | 9.944 | 10.04 | 7,395,074 | +0.10(+0.98%) |
Jul 19, 2019 | 10.00 | 10.01 | 9.926 | 9.938 | 8,093,504 | -0.06(-0.63%) |
Jul 18, 2019 | 9.955 | 10.05 | 9.944 | 10.00 | 8,790,886 | +0.05(+0.46%) |
Jul 17, 2019 | 9.961 | 9.978 | 9.921 | 9.955 | 6,281,140 | +0.00(+0.00%) |
Jul 16, 2019 | 9.961 | 9.978 | 9.921 | 9.955 | 7,556,963 | +0.02(+0.17%) |
Jul 15, 2019 | 9.915 | 9.955 | 9.909 | 9.938 | 5,859,786 | +0.04(+0.41%) |
Jul 12, 2019 | 9.835 | 9.909 | 9.835 | 9.898 | 5,331,924 | +0.07(+0.70%) |
Jul 11, 2019 | 9.835 | 9.880 | 9.789 | 9.829 | 9,151,462 | +0.01(+0.12%) |
Jul 10, 2019 | 9.800 | 9.835 | 9.777 | 9.817 | 5,796,523 | +0.03(+0.35%) |
Jul 09, 2019 | 9.743 | 9.789 | 9.737 | 9.783 | 6,214,382 | +0.03(+0.29%) |
Jul 08, 2019 | 9.737 | 9.800 | 9.726 | 9.754 | 6,172,654 | +0.01(+0.12%) |
Jul 05, 2019 | 9.663 | 9.743 | 9.598 | 9.743 | 6,189,345 | +0.08(+0.83%) |
Jul 03, 2019 | 9.611 | 9.714 | 9.600 | 9.663 | 5,190,940 | +0.05(+0.48%) |
Jul 02, 2019 | 9.600 | 9.634 | 9.582 | 9.617 | 6,039,780 | -0.05(-0.47%) |
Jul 01, 2019 | 9.668 | 9.674 | 9.594 | 9.663 | 7,978,377 | +0.02(+0.24%) |
Jun 28, 2019 | 9.611 | 9.651 | 9.571 | 9.640 | 10,551,131 | +0.07(+0.78%) |
Jun 27, 2019 | 9.565 | 9.600 | 9.496 | 9.565 | 10,059,471 | +0.05(+0.48%) |
Jun 26, 2019 | 9.593 | 9.605 | 9.514 | 9.519 | 9,806,759 | -0.05(-0.53%) |
Jun 25, 2019 | 9.565 | 9.644 | 9.525 | 9.571 | 10,259,603 | +0.01(+0.06%) |
Jun 24, 2019 | 9.542 | 9.599 | 9.485 | 9.565 | 9,214,582 | +0.02(+0.18%) |
Jun 21, 2019 | 9.553 | 9.575 | 9.511 | 9.548 | 16,157,084 | -0.01(-0.12%) |
Jun 20, 2019 | 9.605 | 9.610 | 9.514 | 9.559 | 13,194,053 | -0.05(-0.47%) |
Jun 19, 2019 | 9.508 | 9.616 | 9.480 | 9.605 | 9,329,565 | +0.10(+1.08%) |
Jun 18, 2019 | 9.548 | 9.622 | 9.485 | 9.502 | 13,246,128 | -0.03(-0.30%) |
Jun 17, 2019 | 9.605 | 9.633 | 9.519 | 9.531 | 9,802,936 | -0.05(-0.53%) |
Jun 14, 2019 | 9.571 | 9.610 | 9.565 | 9.582 | 5,673,609 | +0.00(+0.00%) |
Jun 13, 2019 | 9.525 | 9.605 | 9.514 | 9.582 | 9,494,485 | +0.07(+0.78%) |
Jun 12, 2019 | 9.491 | 9.553 | 9.480 | 9.508 | 5,392,213 | +0.03(+0.30%) |
Jun 11, 2019 | 9.565 | 9.576 | 9.457 | 9.480 | 5,146,539 | -0.05(-0.54%) |
Jun 10, 2019 | 9.508 | 9.582 | 9.429 | 9.531 | 8,256,537 | +0.02(+0.24%) |
Jun 07, 2019 | 9.616 | 9.616 | 9.485 | 9.508 | 4,902,706 | -0.08(-0.83%) |
Jun 06, 2019 | 9.576 | 9.593 | 9.480 | 9.588 | 6,833,493 | +0.03(+0.36%) |
Jun 05, 2019 | 9.622 | 9.639 | 9.508 | 9.553 | 6,698,981 | -0.07(-0.71%) |
Jun 04, 2019 | 9.519 | 9.633 | 9.485 | 9.622 | 12,865,133 | +0.11(+1.13%) |
Jun 03, 2019 | 9.332 | 9.531 | 9.321 | 9.514 | 9,148,068 | +0.20(+2.20%) |
May 31, 2019 | 9.338 | 9.343 | 9.190 | 9.309 | 11,701,665 | -0.07(-0.73%) |
May 30, 2019 | 9.519 | 9.542 | 9.349 | 9.378 | 10,200,020 | -0.09(-0.96%) |
May 29, 2019 | 9.491 | 9.508 | 9.339 | 9.468 | 11,225,029 | -0.02(-0.18%) |
May 28, 2019 | 9.598 | 9.609 | 9.485 | 9.485 | 17,528,754 | -0.10(-1.06%) |
May 24, 2019 | 9.586 | 9.620 | 9.561 | 9.586 | 5,584,857 | +0.01(+0.12%) |
May 23, 2019 | 9.564 | 9.598 | 9.530 | 9.575 | 9,664,221 | -0.01(-0.12%) |
May 22, 2019 | 9.541 | 9.598 | 9.519 | 9.586 | 8,926,488 | +0.03(+0.35%) |
May 21, 2019 | 9.575 | 9.609 | 9.480 | 9.553 | 14,001,698 | -0.01(-0.12%) |
May 20, 2019 | 9.766 | 9.772 | 9.558 | 9.564 | 13,331,266 | -0.20(-2.07%) |
May 17, 2019 | 9.811 | 9.839 | 9.766 | 9.766 | 9,231,440 | -0.10(-1.03%) |
May 16, 2019 | 9.834 | 9.873 | 9.823 | 9.868 | 4,372,445 | +0.03(+0.34%) |
May 15, 2019 | 9.856 | 9.890 | 9.817 | 9.834 | 6,220,969 | -0.02(-0.23%) |
May 14, 2019 | 9.811 | 9.879 | 9.778 | 9.856 | 9,424,144 | +0.06(+0.57%) |
May 13, 2019 | 9.862 | 9.879 | 9.783 | 9.800 | 8,504,116 | -0.06(-0.63%) |
May 10, 2019 | 9.794 | 9.879 | 9.783 | 9.862 | 7,645,320 | +0.08(+0.80%) |
May 09, 2019 | 9.823 | 9.828 | 9.755 | 9.783 | 10,644,704 | -0.04(-0.46%) |
May 08, 2019 | 9.879 | 9.896 | 9.828 | 9.828 | 8,543,902 | -0.07(-0.68%) |
May 07, 2019 | 9.834 | 9.924 | 9.828 | 9.896 | 12,315,322 | +0.06(+0.63%) |
May 06, 2019 | 9.839 | 9.890 | 9.806 | 9.834 | 9,777,997 | -0.02(-0.23%) |
May 03, 2019 | 9.868 | 9.896 | 9.839 | 9.856 | 8,037,492 | -0.01(-0.11%) |
May 02, 2019 | 9.901 | 9.918 | 9.845 | 9.868 | 12,675,631 | -0.03(-0.28%) |