Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.25 | 10.27 | 10.22 | 10.25 | 188,137 | +0.02(+0.16%) |
Jul 30, 2019 | 10.21 | 10.25 | 10.20 | 10.24 | 166,758 | +0.03(+0.31%) |
Jul 29, 2019 | 10.19 | 10.23 | 10.16 | 10.21 | 213,213 | +0.01(+0.08%) |
Jul 26, 2019 | 10.16 | 10.21 | 10.13 | 10.20 | 120,566 | +0.02(+0.23%) |
Jul 25, 2019 | 10.14 | 10.18 | 10.10 | 10.18 | 335,334 | +0.04(+0.39%) |
Jul 24, 2019 | 10.11 | 10.14 | 10.08 | 10.14 | 121,354 | +0.02(+0.24%) |
Jul 23, 2019 | 10.06 | 10.13 | 10.06 | 10.11 | 282,252 | +0.04(+0.39%) |
Jul 22, 2019 | 10.04 | 10.08 | 10.04 | 10.07 | 175,298 | +0.02(+0.24%) |
Jul 19, 2019 | 10.06 | 10.06 | 10.01 | 10.05 | 210,802 | +0.02(+0.16%) |
Jul 18, 2019 | 10.06 | 10.06 | 9.994 | 10.03 | 129,374 | +0.00(+0.00%) |
Jul 17, 2019 | 10.05 | 10.05 | 10.01 | 10.03 | 117,109 | -0.01(-0.08%) |
Jul 16, 2019 | 10.03 | 10.04 | 10.02 | 10.04 | 140,921 | +0.00(+0.01%) |
Jul 15, 2019 | 10.02 | 10.06 | 10.02 | 10.04 | 213,749 | +0.02(+0.16%) |
Jul 12, 2019 | 10.00 | 10.03 | 9.993 | 10.02 | 119,534 | +0.03(+0.32%) |
Jul 11, 2019 | 10.00 | 10.01 | 9.985 | 9.993 | 198,134 | +0.00(+0.00%) |
Jul 10, 2019 | 9.993 | 10.00 | 9.969 | 9.993 | 172,157 | +0.02(+0.24%) |
Jul 09, 2019 | 9.969 | 9.993 | 9.961 | 9.969 | 75,601 | +0.00(+0.00%) |
Jul 08, 2019 | 9.969 | 9.977 | 9.961 | 9.969 | 131,551 | +0.02(+0.16%) |
Jul 05, 2019 | 9.914 | 9.961 | 9.914 | 9.953 | 185,519 | +0.00(+0.00%) |
Jul 03, 2019 | 9.945 | 9.969 | 9.945 | 9.953 | 95,043 | +0.00(+0.00%) |
Jul 02, 2019 | 9.898 | 9.969 | 9.898 | 9.953 | 113,015 | +0.01(+0.08%) |
Jul 01, 2019 | 9.937 | 9.977 | 9.937 | 9.945 | 146,684 | -0.04(-0.39%) |
Jun 28, 2019 | 9.961 | 9.985 | 9.925 | 9.985 | 169,023 | +0.05(+0.48%) |
Jun 27, 2019 | 9.922 | 9.945 | 9.918 | 9.937 | 162,192 | +0.03(+0.32%) |
Jun 26, 2019 | 9.898 | 9.914 | 9.874 | 9.906 | 111,326 | +0.01(+0.08%) |
Jun 25, 2019 | 9.898 | 9.913 | 9.882 | 9.898 | 159,556 | -0.01(-0.08%) |
Jun 24, 2019 | 9.874 | 9.906 | 9.870 | 9.906 | 130,691 | +0.07(+0.72%) |
Jun 21, 2019 | 9.843 | 9.866 | 9.827 | 9.835 | 227,521 | -0.01(-0.08%) |
Jun 20, 2019 | 9.843 | 9.859 | 9.842 | 9.843 | 247,149 | +0.02(+0.16%) |
Jun 19, 2019 | 9.796 | 9.827 | 9.796 | 9.827 | 179,039 | +0.04(+0.40%) |
Jun 18, 2019 | 9.843 | 9.851 | 9.788 | 9.788 | 133,669 | -0.02(-0.24%) |
Jun 17, 2019 | 9.803 | 9.843 | 9.803 | 9.811 | 88,158 | +0.00(+0.00%) |
Jun 14, 2019 | 9.819 | 9.835 | 9.803 | 9.811 | 74,486 | -0.02(-0.16%) |
Jun 13, 2019 | 9.843 | 9.859 | 9.796 | 9.827 | 127,376 | -0.01(-0.07%) |
Jun 12, 2019 | 9.818 | 9.834 | 9.787 | 9.834 | 179,886 | +0.02(+0.24%) |
Jun 11, 2019 | 9.826 | 9.826 | 9.794 | 9.810 | 126,867 | -0.01(-0.08%) |
Jun 10, 2019 | 9.802 | 9.826 | 9.787 | 9.818 | 136,933 | +0.03(+0.32%) |
Jun 07, 2019 | 9.771 | 9.810 | 9.771 | 9.787 | 78,744 | +0.04(+0.40%) |
Jun 06, 2019 | 9.794 | 9.794 | 9.740 | 9.747 | 103,777 | +0.00(+0.00%) |
Jun 05, 2019 | 9.794 | 9.818 | 9.747 | 9.747 | 104,435 | -0.05(-0.48%) |
Jun 04, 2019 | 9.834 | 9.834 | 9.779 | 9.794 | 112,841 | -0.02(-0.16%) |
Jun 03, 2019 | 9.794 | 9.810 | 9.787 | 9.810 | 134,455 | +0.02(+0.24%) |
May 31, 2019 | 9.802 | 9.802 | 9.764 | 9.787 | 95,819 | +0.02(+0.24%) |
May 30, 2019 | 9.779 | 9.787 | 9.755 | 9.763 | 95,533 | +0.00(+0.00%) |
May 29, 2019 | 9.771 | 9.794 | 9.747 | 9.763 | 155,643 | +0.01(+0.08%) |
May 28, 2019 | 9.740 | 9.787 | 9.740 | 9.755 | 207,475 | +0.01(+0.08%) |
May 24, 2019 | 9.724 | 9.747 | 9.716 | 9.747 | 166,919 | +0.05(+0.49%) |
May 23, 2019 | 9.677 | 9.724 | 9.669 | 9.700 | 299,664 | +0.03(+0.32%) |
May 22, 2019 | 9.645 | 9.685 | 9.630 | 9.669 | 181,470 | +0.02(+0.24%) |
May 21, 2019 | 9.685 | 9.692 | 9.637 | 9.645 | 96,364 | -0.03(-0.32%) |
May 20, 2019 | 9.685 | 9.685 | 9.637 | 9.677 | 205,027 | +0.02(+0.24%) |
May 17, 2019 | 9.700 | 9.700 | 9.637 | 9.653 | 237,764 | -0.03(-0.32%) |
May 16, 2019 | 9.700 | 9.700 | 9.661 | 9.685 | 109,055 | +0.02(+0.16%) |
May 15, 2019 | 9.685 | 9.701 | 9.661 | 9.669 | 145,427 | +0.01(+0.08%) |
May 14, 2019 | 9.685 | 9.685 | 9.614 | 9.661 | 253,353 | +0.02(+0.18%) |
May 13, 2019 | 9.636 | 9.674 | 9.628 | 9.644 | 272,494 | +0.00(+0.00%) |
May 10, 2019 | 9.636 | 9.668 | 9.636 | 9.644 | 131,792 | +0.01(+0.08%) |
May 09, 2019 | 9.660 | 9.660 | 9.628 | 9.636 | 86,293 | +0.01(+0.08%) |
May 08, 2019 | 9.605 | 9.644 | 9.605 | 9.628 | 123,803 | +0.01(+0.08%) |
May 07, 2019 | 9.597 | 9.621 | 9.596 | 9.621 | 107,425 | +0.04(+0.41%) |
May 06, 2019 | 9.582 | 9.605 | 9.580 | 9.582 | 179,716 | +0.00(+0.00%) |
May 03, 2019 | 9.582 | 9.613 | 9.574 | 9.582 | 259,618 | +0.02(+0.16%) |
May 02, 2019 | 9.582 | 9.597 | 9.566 | 9.566 | 141,702 | -0.03(-0.33%) |