Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.872 | 9.923 | 9.775 | 9.792 | 9,930,275 | -0.11(-1.10%) |
Jul 30, 2019 | 9.883 | 9.912 | 9.855 | 9.901 | 5,689,921 | +0.03(+0.29%) |
Jul 29, 2019 | 9.855 | 9.900 | 9.849 | 9.872 | 5,871,616 | +0.02(+0.17%) |
Jul 26, 2019 | 9.719 | 9.878 | 9.702 | 9.855 | 8,761,199 | +0.12(+1.22%) |
Jul 25, 2019 | 9.827 | 9.906 | 9.713 | 9.736 | 16,392,118 | -0.14(-1.38%) |
Jul 24, 2019 | 9.917 | 9.940 | 9.855 | 9.872 | 9,466,211 | -0.06(-0.57%) |
Jul 23, 2019 | 9.912 | 9.963 | 9.889 | 9.929 | 7,189,232 | +0.02(+0.17%) |
Jul 22, 2019 | 9.849 | 9.957 | 9.821 | 9.912 | 7,487,324 | +0.10(+0.98%) |
Jul 19, 2019 | 9.878 | 9.889 | 9.804 | 9.815 | 8,194,467 | -0.06(-0.63%) |
Jul 18, 2019 | 9.832 | 9.923 | 9.821 | 9.878 | 8,900,548 | +0.05(+0.46%) |
Jul 17, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 6,359,494 | +0.00(+0.00%) |
Jul 16, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 7,651,233 | +0.02(+0.17%) |
Jul 15, 2019 | 9.793 | 9.832 | 9.787 | 9.815 | 5,932,884 | +0.04(+0.41%) |
Jul 12, 2019 | 9.713 | 9.787 | 9.713 | 9.776 | 5,398,437 | +0.07(+0.70%) |
Jul 11, 2019 | 9.713 | 9.759 | 9.668 | 9.708 | 9,265,622 | +0.01(+0.12%) |
Jul 10, 2019 | 9.680 | 9.713 | 9.657 | 9.696 | 5,868,832 | +0.03(+0.35%) |
Jul 09, 2019 | 9.623 | 9.668 | 9.617 | 9.663 | 6,291,904 | +0.03(+0.29%) |
Jul 08, 2019 | 9.617 | 9.680 | 9.606 | 9.634 | 6,249,655 | +0.01(+0.12%) |
Jul 05, 2019 | 9.544 | 9.623 | 9.480 | 9.623 | 6,266,554 | +0.08(+0.83%) |
Jul 03, 2019 | 9.493 | 9.595 | 9.481 | 9.544 | 5,255,694 | +0.05(+0.48%) |
Jul 02, 2019 | 9.481 | 9.515 | 9.464 | 9.498 | 6,115,123 | -0.05(-0.47%) |
Jul 01, 2019 | 9.549 | 9.555 | 9.476 | 9.544 | 8,077,903 | +0.02(+0.24%) |
Jun 28, 2019 | 9.493 | 9.532 | 9.453 | 9.521 | 10,682,751 | +0.07(+0.78%) |
Jun 27, 2019 | 9.447 | 9.481 | 9.379 | 9.447 | 10,184,958 | +0.05(+0.48%) |
Jun 26, 2019 | 9.475 | 9.486 | 9.397 | 9.402 | 9,929,094 | -0.05(-0.53%) |
Jun 25, 2019 | 9.447 | 9.525 | 9.408 | 9.453 | 10,387,587 | +0.01(+0.06%) |
Jun 24, 2019 | 9.425 | 9.481 | 9.368 | 9.447 | 9,329,530 | +0.02(+0.18%) |
Jun 21, 2019 | 9.436 | 9.457 | 9.394 | 9.430 | 16,358,637 | -0.01(-0.12%) |
Jun 20, 2019 | 9.486 | 9.492 | 9.397 | 9.441 | 13,358,643 | -0.04(-0.47%) |
Jun 19, 2019 | 9.391 | 9.497 | 9.363 | 9.486 | 9,445,948 | +0.10(+1.08%) |
Jun 18, 2019 | 9.430 | 9.503 | 9.368 | 9.385 | 13,411,368 | -0.03(-0.30%) |
Jun 17, 2019 | 9.486 | 9.514 | 9.402 | 9.413 | 9,925,224 | -0.05(-0.53%) |
Jun 14, 2019 | 9.453 | 9.492 | 9.447 | 9.464 | 5,744,385 | +0.00(+0.00%) |
Jun 13, 2019 | 9.408 | 9.486 | 9.397 | 9.464 | 9,612,925 | +0.07(+0.78%) |
Jun 12, 2019 | 9.374 | 9.436 | 9.363 | 9.391 | 5,459,479 | +0.03(+0.30%) |
Jun 11, 2019 | 9.447 | 9.458 | 9.340 | 9.363 | 5,210,740 | -0.05(-0.54%) |
Jun 10, 2019 | 9.391 | 9.464 | 9.312 | 9.413 | 8,359,534 | +0.02(+0.24%) |
Jun 07, 2019 | 9.497 | 9.497 | 9.368 | 9.391 | 4,963,865 | -0.08(-0.83%) |
Jun 06, 2019 | 9.458 | 9.475 | 9.363 | 9.469 | 6,918,737 | +0.03(+0.36%) |
Jun 05, 2019 | 9.503 | 9.520 | 9.391 | 9.436 | 6,782,548 | -0.07(-0.71%) |
Jun 04, 2019 | 9.402 | 9.514 | 9.368 | 9.503 | 13,025,620 | +0.11(+1.13%) |
Jun 03, 2019 | 9.217 | 9.413 | 9.206 | 9.397 | 9,262,187 | +0.20(+2.20%) |
May 31, 2019 | 9.223 | 9.228 | 9.077 | 9.195 | 11,847,638 | -0.07(-0.73%) |
May 30, 2019 | 9.402 | 9.425 | 9.234 | 9.262 | 10,327,261 | -0.09(-0.96%) |
May 29, 2019 | 9.374 | 9.391 | 9.224 | 9.352 | 11,365,057 | -0.02(-0.18%) |
May 28, 2019 | 9.479 | 9.491 | 9.368 | 9.368 | 17,747,420 | -0.10(-1.06%) |
May 24, 2019 | 9.468 | 9.502 | 9.443 | 9.468 | 5,654,527 | +0.01(+0.12%) |
May 23, 2019 | 9.446 | 9.479 | 9.413 | 9.457 | 9,784,779 | -0.01(-0.12%) |
May 22, 2019 | 9.424 | 9.479 | 9.402 | 9.468 | 9,037,843 | +0.03(+0.35%) |
May 21, 2019 | 9.457 | 9.491 | 9.363 | 9.435 | 14,176,364 | -0.01(-0.12%) |
May 20, 2019 | 9.646 | 9.652 | 9.441 | 9.446 | 13,497,569 | -0.20(-2.07%) |
May 17, 2019 | 9.690 | 9.718 | 9.646 | 9.646 | 9,346,599 | -0.10(-1.03%) |
May 16, 2019 | 9.713 | 9.752 | 9.702 | 9.746 | 4,426,990 | +0.03(+0.34%) |
May 15, 2019 | 9.735 | 9.768 | 9.696 | 9.713 | 6,298,573 | -0.02(-0.23%) |
May 14, 2019 | 9.690 | 9.757 | 9.657 | 9.735 | 9,541,707 | +0.06(+0.57%) |
May 13, 2019 | 9.740 | 9.757 | 9.663 | 9.679 | 8,610,202 | -0.06(-0.63%) |
May 10, 2019 | 9.674 | 9.757 | 9.663 | 9.740 | 7,740,693 | +0.08(+0.80%) |
May 09, 2019 | 9.702 | 9.707 | 9.635 | 9.663 | 10,777,493 | -0.04(-0.46%) |
May 08, 2019 | 9.757 | 9.774 | 9.707 | 9.707 | 8,650,484 | -0.07(-0.68%) |
May 07, 2019 | 9.713 | 9.801 | 9.707 | 9.774 | 12,468,951 | +0.06(+0.63%) |
May 06, 2019 | 9.718 | 9.768 | 9.685 | 9.713 | 9,899,974 | -0.02(-0.23%) |
May 03, 2019 | 9.746 | 9.774 | 9.718 | 9.735 | 8,137,757 | -0.01(-0.11%) |
May 02, 2019 | 9.779 | 9.796 | 9.724 | 9.746 | 12,833,756 | -0.03(-0.28%) |