Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.817 | 9.831 | 9.679 | 9.728 | 149,969 | -0.04(-0.42%) |
Jul 30, 2019 | 9.707 | 9.838 | 9.686 | 9.769 | 159,184 | +0.02(+0.21%) |
Jul 29, 2019 | 9.652 | 9.796 | 9.638 | 9.748 | 119,356 | +0.10(+1.00%) |
Jul 26, 2019 | 9.686 | 9.703 | 9.610 | 9.652 | 142,441 | -0.03(-0.36%) |
Jul 25, 2019 | 9.679 | 9.729 | 9.555 | 9.686 | 185,018 | +0.00(+0.00%) |
Jul 24, 2019 | 9.810 | 9.810 | 9.645 | 9.686 | 156,240 | -0.12(-1.20%) |
Jul 23, 2019 | 9.734 | 9.824 | 9.721 | 9.803 | 54,926 | +0.06(+0.64%) |
Jul 22, 2019 | 9.728 | 9.769 | 9.679 | 9.741 | 57,504 | +0.04(+0.43%) |
Jul 19, 2019 | 9.728 | 9.734 | 9.679 | 9.700 | 102,552 | -0.02(-0.21%) |
Jul 18, 2019 | 9.665 | 9.721 | 9.583 | 9.721 | 107,673 | +0.08(+0.79%) |
Jul 17, 2019 | 9.686 | 9.693 | 9.590 | 9.645 | 84,230 | -0.04(-0.43%) |
Jul 16, 2019 | 9.659 | 9.796 | 9.617 | 9.686 | 144,269 | -0.02(-0.21%) |
Jul 15, 2019 | 9.734 | 9.748 | 9.679 | 9.707 | 101,495 | +0.03(+0.28%) |
Jul 12, 2019 | 9.721 | 9.741 | 9.649 | 9.679 | 90,297 | -0.06(-0.63%) |
Jul 11, 2019 | 9.796 | 9.803 | 9.686 | 9.741 | 57,399 | -0.05(-0.56%) |
Jul 10, 2019 | 9.837 | 9.844 | 9.782 | 9.796 | 67,549 | -0.01(-0.07%) |
Jul 09, 2019 | 9.803 | 9.837 | 9.741 | 9.803 | 75,451 | +0.01(+0.07%) |
Jul 08, 2019 | 9.782 | 9.803 | 9.721 | 9.796 | 82,306 | +0.01(+0.14%) |
Jul 05, 2019 | 9.830 | 9.851 | 9.693 | 9.782 | 76,876 | -0.08(-0.76%) |
Jul 03, 2019 | 9.851 | 9.871 | 9.830 | 9.858 | 31,946 | +0.05(+0.56%) |
Jul 02, 2019 | 9.714 | 9.837 | 9.714 | 9.803 | 101,546 | +0.09(+0.92%) |
Jul 01, 2019 | 9.769 | 9.769 | 9.597 | 9.714 | 87,483 | +0.05(+0.57%) |
Jun 28, 2019 | 9.583 | 9.700 | 9.549 | 9.659 | 78,773 | +0.14(+1.51%) |
Jun 27, 2019 | 9.433 | 9.542 | 9.433 | 9.515 | 77,744 | +0.11(+1.17%) |
Jun 26, 2019 | 9.577 | 9.594 | 9.398 | 9.405 | 114,505 | -0.18(-1.86%) |
Jun 25, 2019 | 9.727 | 9.734 | 9.583 | 9.583 | 102,527 | -0.12(-1.20%) |
Jun 24, 2019 | 9.871 | 9.871 | 9.638 | 9.700 | 75,537 | -0.12(-1.26%) |
Jun 21, 2019 | 9.933 | 9.954 | 9.775 | 9.823 | 85,775 | -0.11(-1.10%) |
Jun 20, 2019 | 9.858 | 10.01 | 9.734 | 9.933 | 135,402 | +0.09(+0.91%) |
Jun 19, 2019 | 9.871 | 9.912 | 9.796 | 9.844 | 63,472 | -0.01(-0.07%) |
Jun 18, 2019 | 9.851 | 9.960 | 9.844 | 9.851 | 63,675 | +0.03(+0.28%) |
Jun 17, 2019 | 9.810 | 9.871 | 9.769 | 9.823 | 75,977 | +0.05(+0.56%) |
Jun 14, 2019 | 9.789 | 9.851 | 9.748 | 9.769 | 87,281 | -0.05(-0.49%) |
Jun 13, 2019 | 9.857 | 9.989 | 9.797 | 9.817 | 130,522 | -0.03(-0.28%) |
Jun 12, 2019 | 9.728 | 9.886 | 9.714 | 9.844 | 86,371 | +0.14(+1.48%) |
Jun 11, 2019 | 9.864 | 9.912 | 9.687 | 9.701 | 78,924 | -0.17(-1.73%) |
Jun 10, 2019 | 9.803 | 9.885 | 9.776 | 9.871 | 164,103 | +0.07(+0.70%) |
Jun 07, 2019 | 9.496 | 9.878 | 9.442 | 9.803 | 307,024 | +0.35(+3.75%) |
Jun 06, 2019 | 9.442 | 9.503 | 9.426 | 9.448 | 162,958 | +0.01(+0.07%) |
Jun 05, 2019 | 9.448 | 9.489 | 9.408 | 9.442 | 120,948 | +0.05(+0.58%) |
Jun 04, 2019 | 9.483 | 9.502 | 9.380 | 9.387 | 156,328 | -0.06(-0.65%) |
Jun 03, 2019 | 9.435 | 9.537 | 9.353 | 9.448 | 196,639 | +0.04(+0.43%) |
May 31, 2019 | 9.230 | 9.408 | 9.183 | 9.408 | 247,614 | +0.15(+1.62%) |
May 30, 2019 | 9.162 | 9.258 | 9.149 | 9.258 | 104,009 | +0.11(+1.19%) |
May 29, 2019 | 9.217 | 9.225 | 9.108 | 9.148 | 111,994 | -0.05(-0.59%) |
May 28, 2019 | 9.285 | 9.292 | 9.196 | 9.203 | 208,766 | +0.00(+0.00%) |
May 24, 2019 | 9.203 | 9.223 | 9.169 | 9.203 | 111,191 | +0.06(+0.67%) |
May 23, 2019 | 9.053 | 9.142 | 9.053 | 9.142 | 95,344 | +0.03(+0.30%) |
May 22, 2019 | 9.080 | 9.128 | 9.046 | 9.114 | 172,358 | +0.07(+0.75%) |
May 21, 2019 | 9.067 | 9.135 | 9.046 | 9.046 | 173,853 | -0.02(-0.23%) |
May 20, 2019 | 9.155 | 9.155 | 9.039 | 9.067 | 198,688 | -0.05(-0.60%) |
May 17, 2019 | 9.237 | 9.237 | 9.121 | 9.121 | 113,392 | -0.12(-1.33%) |
May 16, 2019 | 9.142 | 9.251 | 9.135 | 9.244 | 131,451 | +0.10(+1.12%) |
May 15, 2019 | 9.251 | 9.271 | 9.138 | 9.142 | 261,942 | -0.16(-1.76%) |
May 14, 2019 | 9.046 | 9.305 | 9.015 | 9.305 | 87,517 | +0.29(+3.25%) |
May 13, 2019 | 9.019 | 9.066 | 8.944 | 9.012 | 131,361 | -0.05(-0.52%) |
May 10, 2019 | 8.965 | 9.066 | 8.965 | 9.060 | 126,327 | +0.05(+0.53%) |
May 09, 2019 | 9.026 | 9.053 | 8.948 | 9.012 | 139,745 | -0.02(-0.23%) |
May 08, 2019 | 8.924 | 9.191 | 8.883 | 9.032 | 156,566 | +0.06(+0.68%) |
May 07, 2019 | 9.290 | 9.305 | 8.944 | 8.971 | 202,607 | -0.26(-2.86%) |
May 06, 2019 | 9.222 | 9.276 | 9.190 | 9.236 | 95,679 | -0.02(-0.22%) |
May 03, 2019 | 9.263 | 9.296 | 9.209 | 9.256 | 92,384 | +0.04(+0.44%) |
May 02, 2019 | 9.310 | 9.357 | 9.209 | 9.215 | 89,186 | -0.09(-0.95%) |