Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.890 | 9.909 | 9.873 | 9.903 | 139,959 | +0.04(+0.39%) |
Jul 30, 2019 | 9.806 | 9.870 | 9.799 | 9.864 | 88,673 | +0.06(+0.59%) |
Jul 29, 2019 | 9.819 | 9.832 | 9.754 | 9.806 | 138,219 | -0.01(-0.07%) |
Jul 26, 2019 | 9.832 | 9.832 | 9.793 | 9.812 | 179,995 | +0.01(+0.07%) |
Jul 25, 2019 | 9.857 | 9.864 | 9.799 | 9.806 | 116,508 | -0.05(-0.53%) |
Jul 24, 2019 | 9.825 | 9.864 | 9.819 | 9.857 | 119,195 | +0.04(+0.40%) |
Jul 23, 2019 | 9.864 | 9.870 | 9.812 | 9.819 | 131,650 | -0.05(-0.46%) |
Jul 22, 2019 | 9.812 | 9.870 | 9.812 | 9.864 | 110,640 | +0.07(+0.73%) |
Jul 19, 2019 | 9.870 | 9.884 | 9.786 | 9.793 | 113,095 | -0.08(-0.80%) |
Jul 18, 2019 | 9.878 | 9.895 | 9.821 | 9.872 | 116,702 | -0.04(-0.39%) |
Jul 17, 2019 | 9.936 | 9.936 | 9.872 | 9.911 | 80,865 | -0.03(-0.26%) |
Jul 16, 2019 | 9.878 | 9.949 | 9.853 | 9.936 | 164,094 | +0.06(+0.59%) |
Jul 15, 2019 | 9.872 | 9.878 | 9.836 | 9.878 | 110,231 | +0.03(+0.26%) |
Jul 12, 2019 | 9.859 | 9.859 | 9.827 | 9.853 | 99,889 | +0.00(+0.00%) |
Jul 11, 2019 | 9.866 | 9.891 | 9.808 | 9.853 | 149,131 | +0.02(+0.20%) |
Jul 10, 2019 | 9.795 | 9.859 | 9.769 | 9.833 | 227,249 | +0.10(+0.99%) |
Jul 09, 2019 | 9.731 | 9.795 | 9.711 | 9.737 | 138,856 | +0.02(+0.20%) |
Jul 08, 2019 | 9.756 | 9.756 | 9.688 | 9.718 | 148,750 | -0.04(-0.46%) |
Jul 05, 2019 | 9.763 | 9.776 | 9.711 | 9.763 | 82,463 | -0.01(-0.13%) |
Jul 03, 2019 | 9.731 | 9.776 | 9.705 | 9.776 | 63,170 | +0.07(+0.73%) |
Jul 02, 2019 | 9.711 | 9.743 | 9.666 | 9.705 | 75,363 | -0.01(-0.07%) |
Jul 01, 2019 | 9.743 | 9.763 | 9.705 | 9.711 | 99,441 | -0.01(-0.13%) |
Jun 28, 2019 | 9.686 | 9.737 | 9.684 | 9.724 | 78,418 | +0.04(+0.40%) |
Jun 27, 2019 | 9.666 | 9.724 | 9.660 | 9.686 | 172,582 | +0.01(+0.13%) |
Jun 26, 2019 | 9.698 | 9.698 | 9.641 | 9.673 | 133,332 | +0.02(+0.20%) |
Jun 25, 2019 | 9.698 | 9.698 | 9.647 | 9.653 | 64,438 | -0.02(-0.20%) |
Jun 24, 2019 | 9.686 | 9.718 | 9.647 | 9.673 | 98,455 | +0.01(+0.13%) |
Jun 21, 2019 | 9.692 | 9.692 | 9.634 | 9.660 | 99,422 | +0.00(+0.00%) |
Jun 20, 2019 | 9.698 | 9.718 | 9.641 | 9.660 | 191,584 | +0.00(+0.00%) |
Jun 19, 2019 | 9.692 | 9.698 | 9.648 | 9.660 | 113,577 | +0.00(+0.00%) |
Jun 18, 2019 | 9.756 | 9.756 | 9.660 | 9.660 | 131,059 | -0.04(-0.41%) |
Jun 17, 2019 | 9.745 | 9.745 | 9.687 | 9.700 | 157,345 | -0.03(-0.33%) |
Jun 14, 2019 | 9.751 | 9.751 | 9.706 | 9.732 | 49,360 | +0.01(+0.13%) |
Jun 13, 2019 | 9.726 | 9.742 | 9.694 | 9.719 | 48,634 | +0.02(+0.20%) |
Jun 12, 2019 | 9.675 | 9.713 | 9.636 | 9.700 | 68,867 | +0.04(+0.40%) |
Jun 11, 2019 | 9.662 | 9.687 | 9.623 | 9.662 | 105,129 | +0.03(+0.33%) |
Jun 10, 2019 | 9.611 | 9.636 | 9.611 | 9.630 | 94,013 | +0.01(+0.13%) |
Jun 07, 2019 | 9.604 | 9.633 | 9.604 | 9.617 | 73,178 | +0.03(+0.27%) |
Jun 06, 2019 | 9.592 | 9.617 | 9.579 | 9.592 | 103,459 | -0.02(-0.20%) |
Jun 05, 2019 | 9.649 | 9.662 | 9.563 | 9.611 | 149,855 | -0.02(-0.20%) |
Jun 04, 2019 | 9.611 | 9.630 | 9.566 | 9.630 | 190,012 | +0.09(+0.94%) |
Jun 03, 2019 | 9.604 | 9.623 | 9.541 | 9.541 | 145,116 | -0.06(-0.66%) |
May 31, 2019 | 9.655 | 9.681 | 9.604 | 9.604 | 138,992 | -0.08(-0.79%) |
May 30, 2019 | 9.662 | 9.726 | 9.655 | 9.681 | 171,915 | +0.03(+0.33%) |
May 29, 2019 | 9.700 | 9.726 | 9.649 | 9.649 | 133,008 | -0.06(-0.59%) |
May 28, 2019 | 9.713 | 9.751 | 9.706 | 9.706 | 146,382 | -0.01(-0.07%) |
May 24, 2019 | 9.700 | 9.713 | 9.681 | 9.713 | 78,819 | +0.03(+0.33%) |
May 23, 2019 | 9.662 | 9.681 | 9.636 | 9.681 | 114,668 | -0.01(-0.07%) |
May 22, 2019 | 9.643 | 9.706 | 9.643 | 9.687 | 170,269 | +0.02(+0.20%) |
May 21, 2019 | 9.668 | 9.668 | 9.623 | 9.668 | 106,405 | +0.03(+0.31%) |
May 20, 2019 | 9.613 | 9.644 | 9.587 | 9.638 | 122,841 | +0.02(+0.20%) |
May 17, 2019 | 9.594 | 9.632 | 9.568 | 9.619 | 107,787 | +0.01(+0.13%) |
May 16, 2019 | 9.587 | 9.619 | 9.581 | 9.606 | 149,687 | +0.02(+0.20%) |
May 15, 2019 | 9.555 | 9.613 | 9.543 | 9.587 | 107,879 | +0.03(+0.33%) |
May 14, 2019 | 9.581 | 9.594 | 9.543 | 9.555 | 133,539 | -0.01(-0.13%) |
May 13, 2019 | 9.625 | 9.638 | 9.562 | 9.568 | 158,888 | -0.09(-0.92%) |
May 10, 2019 | 9.619 | 9.663 | 9.600 | 9.657 | 94,689 | +0.03(+0.33%) |
May 09, 2019 | 9.625 | 9.638 | 9.581 | 9.625 | 111,045 | -0.01(-0.07%) |
May 08, 2019 | 9.619 | 9.638 | 9.606 | 9.632 | 79,772 | +0.01(+0.13%) |
May 07, 2019 | 9.663 | 9.663 | 9.606 | 9.619 | 191,516 | -0.06(-0.59%) |
May 06, 2019 | 9.632 | 9.678 | 9.613 | 9.676 | 88,512 | +0.00(+0.00%) |
May 03, 2019 | 9.676 | 9.689 | 9.663 | 9.676 | 106,998 | +0.02(+0.20%) |
May 02, 2019 | 9.689 | 9.693 | 9.632 | 9.657 | 103,117 | -0.02(-0.20%) |