Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.06 | 10.10 | 10.03 | 10.08 | 234,377 | +0.08(+0.79%) |
Jul 30, 2019 | 9.957 | 10.03 | 9.957 | 9.997 | 231,880 | +0.05(+0.48%) |
Jul 29, 2019 | 9.957 | 9.973 | 9.934 | 9.950 | 150,622 | +0.02(+0.16%) |
Jul 26, 2019 | 9.942 | 9.950 | 9.902 | 9.934 | 207,017 | +0.00(+0.00%) |
Jul 25, 2019 | 9.870 | 9.934 | 9.839 | 9.934 | 429,820 | +0.09(+0.88%) |
Jul 24, 2019 | 9.831 | 9.855 | 9.815 | 9.847 | 336,208 | +0.02(+0.24%) |
Jul 23, 2019 | 9.791 | 9.839 | 9.791 | 9.823 | 275,181 | +0.03(+0.32%) |
Jul 22, 2019 | 9.807 | 9.807 | 9.728 | 9.791 | 221,963 | +0.02(+0.24%) |
Jul 19, 2019 | 9.760 | 9.768 | 9.744 | 9.768 | 145,772 | +0.01(+0.08%) |
Jul 18, 2019 | 9.768 | 9.768 | 9.744 | 9.760 | 120,841 | -0.01(-0.08%) |
Jul 17, 2019 | 9.791 | 9.791 | 9.732 | 9.768 | 149,755 | +0.00(+0.00%) |
Jul 16, 2019 | 9.776 | 9.776 | 9.728 | 9.768 | 163,858 | -0.01(-0.08%) |
Jul 15, 2019 | 9.752 | 9.791 | 9.752 | 9.776 | 141,923 | +0.02(+0.24%) |
Jul 12, 2019 | 9.728 | 9.760 | 9.721 | 9.752 | 89,316 | +0.03(+0.32%) |
Jul 11, 2019 | 9.736 | 9.736 | 9.705 | 9.721 | 156,784 | +0.01(+0.08%) |
Jul 10, 2019 | 9.705 | 9.721 | 9.689 | 9.713 | 204,817 | +0.02(+0.24%) |
Jul 09, 2019 | 9.689 | 9.691 | 9.681 | 9.689 | 51,577 | +0.01(+0.08%) |
Jul 08, 2019 | 9.697 | 9.697 | 9.665 | 9.681 | 114,430 | +0.00(+0.00%) |
Jul 05, 2019 | 9.658 | 9.681 | 9.634 | 9.681 | 156,144 | +0.00(+0.00%) |
Jul 03, 2019 | 9.697 | 9.697 | 9.626 | 9.681 | 124,890 | +0.02(+0.24%) |
Jul 02, 2019 | 9.634 | 9.665 | 9.630 | 9.658 | 103,140 | +0.02(+0.25%) |
Jul 01, 2019 | 9.681 | 9.681 | 9.618 | 9.634 | 153,404 | -0.05(-0.49%) |
Jun 28, 2019 | 9.642 | 9.681 | 9.623 | 9.681 | 180,411 | +0.06(+0.57%) |
Jun 27, 2019 | 9.618 | 9.638 | 9.595 | 9.626 | 188,403 | +0.02(+0.16%) |
Jun 26, 2019 | 9.595 | 9.610 | 9.571 | 9.610 | 266,641 | +0.02(+0.16%) |
Jun 25, 2019 | 9.603 | 9.603 | 9.571 | 9.595 | 129,079 | +0.00(+0.00%) |
Jun 24, 2019 | 9.579 | 9.618 | 9.571 | 9.595 | 183,499 | +0.04(+0.41%) |
Jun 21, 2019 | 9.571 | 9.587 | 9.540 | 9.555 | 169,866 | -0.01(-0.08%) |
Jun 20, 2019 | 9.563 | 9.587 | 9.547 | 9.563 | 130,174 | +0.03(+0.33%) |
Jun 19, 2019 | 9.547 | 9.547 | 9.508 | 9.532 | 106,347 | +0.00(+0.00%) |
Jun 18, 2019 | 9.563 | 9.587 | 9.532 | 9.532 | 123,466 | -0.03(-0.33%) |
Jun 17, 2019 | 9.587 | 9.595 | 9.547 | 9.563 | 154,893 | -0.01(-0.08%) |
Jun 14, 2019 | 9.571 | 9.579 | 9.532 | 9.571 | 90,840 | +0.00(+0.00%) |
Jun 13, 2019 | 9.626 | 9.626 | 9.563 | 9.571 | 194,437 | -0.02(-0.25%) |
Jun 12, 2019 | 9.555 | 9.602 | 9.555 | 9.595 | 218,327 | +0.03(+0.33%) |
Jun 11, 2019 | 9.595 | 9.602 | 9.532 | 9.563 | 120,734 | -0.02(-0.16%) |
Jun 10, 2019 | 9.595 | 9.602 | 9.571 | 9.579 | 175,650 | +0.00(+0.00%) |
Jun 07, 2019 | 9.563 | 9.579 | 9.551 | 9.579 | 70,929 | +0.05(+0.49%) |
Jun 06, 2019 | 9.540 | 9.559 | 9.524 | 9.532 | 128,064 | +0.01(+0.08%) |
Jun 05, 2019 | 9.563 | 9.563 | 9.524 | 9.524 | 138,317 | -0.01(-0.08%) |
Jun 04, 2019 | 9.587 | 9.587 | 9.508 | 9.532 | 214,115 | -0.04(-0.41%) |
Jun 03, 2019 | 9.540 | 9.571 | 9.497 | 9.571 | 240,701 | +0.07(+0.74%) |
May 31, 2019 | 9.524 | 9.555 | 9.485 | 9.501 | 164,311 | +0.02(+0.17%) |
May 30, 2019 | 9.454 | 9.508 | 9.454 | 9.485 | 201,732 | +0.03(+0.33%) |
May 29, 2019 | 9.469 | 9.493 | 9.446 | 9.454 | 231,665 | -0.01(-0.08%) |
May 28, 2019 | 9.446 | 9.461 | 9.407 | 9.461 | 144,050 | +0.03(+0.33%) |
May 24, 2019 | 9.430 | 9.430 | 9.383 | 9.430 | 82,538 | +0.02(+0.25%) |
May 23, 2019 | 9.407 | 9.422 | 9.375 | 9.407 | 217,649 | +0.02(+0.25%) |
May 22, 2019 | 9.352 | 9.407 | 9.352 | 9.383 | 199,133 | +0.01(+0.08%) |
May 21, 2019 | 9.430 | 9.430 | 9.328 | 9.375 | 196,730 | -0.04(-0.42%) |
May 20, 2019 | 9.438 | 9.438 | 9.395 | 9.414 | 84,810 | +0.00(+0.00%) |
May 17, 2019 | 9.461 | 9.461 | 9.407 | 9.414 | 87,386 | -0.02(-0.17%) |
May 16, 2019 | 9.469 | 9.469 | 9.414 | 9.430 | 81,049 | -0.02(-0.17%) |
May 15, 2019 | 9.469 | 9.485 | 9.438 | 9.446 | 157,578 | +0.01(+0.08%) |
May 14, 2019 | 9.430 | 9.454 | 9.407 | 9.438 | 170,908 | +0.01(+0.08%) |
May 13, 2019 | 9.414 | 9.446 | 9.407 | 9.430 | 117,985 | +0.01(+0.08%) |
May 10, 2019 | 9.391 | 9.427 | 9.391 | 9.422 | 218,156 | +0.03(+0.33%) |
May 09, 2019 | 9.391 | 9.391 | 9.368 | 9.391 | 181,765 | +0.02(+0.25%) |
May 08, 2019 | 9.352 | 9.391 | 9.336 | 9.368 | 119,513 | +0.02(+0.25%) |
May 07, 2019 | 9.329 | 9.368 | 9.329 | 9.344 | 131,292 | +0.04(+0.42%) |
May 06, 2019 | 9.336 | 9.336 | 9.290 | 9.305 | 164,489 | +0.00(+0.00%) |
May 03, 2019 | 9.313 | 9.336 | 9.290 | 9.305 | 218,541 | +0.01(+0.08%) |
May 02, 2019 | 9.290 | 9.297 | 9.250 | 9.297 | 260,271 | +0.01(+0.08%) |