Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.810 | 9.829 | 9.794 | 9.823 | 141,095 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.791 | 9.720 | 9.784 | 89,393 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.752 | 9.675 | 9.727 | 139,341 | -0.01(-0.07%) |
Jul 26, 2019 | 9.752 | 9.752 | 9.714 | 9.733 | 181,456 | +0.01(+0.07%) |
Jul 25, 2019 | 9.778 | 9.784 | 9.720 | 9.727 | 117,454 | -0.05(-0.53%) |
Jul 24, 2019 | 9.746 | 9.784 | 9.740 | 9.778 | 120,163 | +0.04(+0.40%) |
Jul 23, 2019 | 9.784 | 9.791 | 9.733 | 9.740 | 132,718 | -0.04(-0.46%) |
Jul 22, 2019 | 9.733 | 9.791 | 9.733 | 9.784 | 111,539 | +0.07(+0.73%) |
Jul 19, 2019 | 9.791 | 9.805 | 9.707 | 9.714 | 114,014 | -0.08(-0.80%) |
Jul 18, 2019 | 9.799 | 9.815 | 9.742 | 9.793 | 117,650 | -0.04(-0.39%) |
Jul 17, 2019 | 9.856 | 9.856 | 9.793 | 9.831 | 81,522 | -0.03(-0.26%) |
Jul 16, 2019 | 9.799 | 9.869 | 9.773 | 9.856 | 165,426 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.799 | 9.757 | 9.799 | 111,126 | +0.03(+0.26%) |
Jul 12, 2019 | 9.780 | 9.780 | 9.748 | 9.773 | 100,700 | +0.00(+0.00%) |
Jul 11, 2019 | 9.786 | 9.812 | 9.729 | 9.773 | 150,342 | +0.02(+0.20%) |
Jul 10, 2019 | 9.716 | 9.780 | 9.691 | 9.754 | 229,094 | +0.10(+0.99%) |
Jul 09, 2019 | 9.652 | 9.716 | 9.633 | 9.659 | 139,983 | +0.02(+0.20%) |
Jul 08, 2019 | 9.678 | 9.678 | 9.610 | 9.639 | 149,957 | -0.04(-0.46%) |
Jul 05, 2019 | 9.684 | 9.697 | 9.633 | 9.684 | 83,133 | -0.01(-0.13%) |
Jul 03, 2019 | 9.652 | 9.697 | 9.627 | 9.697 | 63,683 | +0.07(+0.73%) |
Jul 02, 2019 | 9.633 | 9.665 | 9.588 | 9.627 | 75,975 | -0.01(-0.07%) |
Jul 01, 2019 | 9.665 | 9.684 | 9.627 | 9.633 | 100,248 | -0.01(-0.13%) |
Jun 28, 2019 | 9.608 | 9.659 | 9.606 | 9.646 | 79,054 | +0.04(+0.40%) |
Jun 27, 2019 | 9.588 | 9.646 | 9.582 | 9.608 | 173,983 | +0.01(+0.13%) |
Jun 26, 2019 | 9.620 | 9.620 | 9.563 | 9.595 | 134,415 | +0.02(+0.20%) |
Jun 25, 2019 | 9.620 | 9.620 | 9.569 | 9.576 | 64,961 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.639 | 9.569 | 9.595 | 99,254 | +0.01(+0.13%) |
Jun 21, 2019 | 9.614 | 9.614 | 9.557 | 9.582 | 100,230 | +0.00(+0.00%) |
Jun 20, 2019 | 9.620 | 9.639 | 9.563 | 9.582 | 193,139 | +0.00(+0.00%) |
Jun 19, 2019 | 9.614 | 9.620 | 9.570 | 9.582 | 114,499 | +0.00(+0.00%) |
Jun 18, 2019 | 9.678 | 9.678 | 9.582 | 9.582 | 132,123 | -0.04(-0.41%) |
Jun 17, 2019 | 9.666 | 9.666 | 9.609 | 9.622 | 158,622 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.628 | 9.654 | 49,761 | +0.01(+0.13%) |
Jun 13, 2019 | 9.647 | 9.663 | 9.616 | 9.641 | 49,029 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.622 | 69,427 | +0.04(+0.40%) |
Jun 11, 2019 | 9.584 | 9.609 | 9.546 | 9.584 | 105,983 | +0.03(+0.33%) |
Jun 10, 2019 | 9.533 | 9.559 | 9.533 | 9.552 | 94,776 | +0.01(+0.13%) |
Jun 07, 2019 | 9.527 | 9.556 | 9.527 | 9.540 | 73,772 | +0.03(+0.27%) |
Jun 06, 2019 | 9.514 | 9.540 | 9.502 | 9.514 | 104,299 | -0.02(-0.20%) |
Jun 05, 2019 | 9.571 | 9.584 | 9.486 | 9.533 | 151,071 | -0.02(-0.20%) |
Jun 04, 2019 | 9.533 | 9.552 | 9.489 | 9.552 | 191,555 | +0.09(+0.94%) |
Jun 03, 2019 | 9.527 | 9.546 | 9.464 | 9.464 | 146,294 | -0.06(-0.66%) |
May 31, 2019 | 9.578 | 9.603 | 9.527 | 9.527 | 140,121 | -0.08(-0.79%) |
May 30, 2019 | 9.584 | 9.647 | 9.578 | 9.603 | 173,310 | +0.03(+0.33%) |
May 29, 2019 | 9.622 | 9.647 | 9.571 | 9.571 | 134,088 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.628 | 9.628 | 147,571 | -0.01(-0.07%) |
May 24, 2019 | 9.622 | 9.635 | 9.603 | 9.635 | 79,459 | +0.03(+0.33%) |
May 23, 2019 | 9.584 | 9.603 | 9.559 | 9.603 | 115,599 | -0.01(-0.07%) |
May 22, 2019 | 9.565 | 9.628 | 9.565 | 9.609 | 171,652 | +0.02(+0.20%) |
May 21, 2019 | 9.590 | 9.590 | 9.546 | 9.590 | 107,269 | +0.03(+0.31%) |
May 20, 2019 | 9.535 | 9.567 | 9.510 | 9.560 | 123,839 | +0.02(+0.20%) |
May 17, 2019 | 9.516 | 9.554 | 9.491 | 9.541 | 108,662 | +0.01(+0.13%) |
May 16, 2019 | 9.510 | 9.541 | 9.504 | 9.529 | 150,902 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.535 | 9.466 | 9.510 | 108,755 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.516 | 9.466 | 9.479 | 134,624 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.560 | 9.485 | 9.491 | 160,178 | -0.09(-0.92%) |
May 10, 2019 | 9.541 | 9.585 | 9.523 | 9.579 | 95,457 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.560 | 9.504 | 9.548 | 111,946 | -0.01(-0.07%) |
May 08, 2019 | 9.541 | 9.560 | 9.529 | 9.554 | 80,420 | +0.01(+0.13%) |
May 07, 2019 | 9.585 | 9.585 | 9.529 | 9.541 | 193,071 | -0.06(-0.59%) |
May 06, 2019 | 9.554 | 9.600 | 9.536 | 9.598 | 89,230 | +0.00(+0.00%) |
May 03, 2019 | 9.598 | 9.611 | 9.585 | 9.598 | 107,867 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.615 | 9.554 | 9.579 | 103,955 | -0.02(-0.20%) |