Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.653 | 9.666 | 9.642 | 9.655 | 7,564 | +0.09(+0.96%) |
Jul 30, 2019 | 9.558 | 9.573 | 9.553 | 9.563 | 8,385 | +0.08(+0.81%) |
Jul 29, 2019 | 9.478 | 9.490 | 9.461 | 9.487 | 8,071 | -0.01(-0.12%) |
Jul 28, 2019 | 9.497 | 9.499 | 9.483 | 9.498 | 1,543 | +0.00(+0.01%) |
Jul 26, 2019 | 9.450 | 9.511 | 9.439 | 9.497 | 230,717 | +0.05(+0.56%) |
Jul 25, 2019 | 9.450 | 9.453 | 9.439 | 9.444 | 8,487 | +0.02(+0.22%) |
Jul 24, 2019 | 9.423 | 9.426 | 9.416 | 9.423 | 6,252 | -0.05(-0.53%) |
Jul 23, 2019 | 9.456 | 9.477 | 9.451 | 9.473 | 17,006 | +0.06(+0.64%) |
Jul 22, 2019 | 9.410 | 9.416 | 9.405 | 9.413 | 20,858 | +0.03(+0.28%) |
Jul 21, 2019 | 9.381 | 9.389 | 9.375 | 9.387 | 1,878 | +0.01(+0.09%) |
Jul 19, 2019 | 9.302 | 9.396 | 9.300 | 9.379 | 180,024 | +0.06(+0.60%) |
Jul 18, 2019 | 9.302 | 9.332 | 9.300 | 9.323 | 9,862 | -0.04(-0.42%) |
Jul 17, 2019 | 9.368 | 9.369 | 9.359 | 9.362 | 5,018 | -0.03(-0.30%) |
Jul 16, 2019 | 9.386 | 9.393 | 9.385 | 9.390 | 6,007 | +0.04(+0.45%) |
Jul 15, 2019 | 9.361 | 9.361 | 9.346 | 9.348 | 6,212 | -0.02(-0.18%) |
Jul 14, 2019 | 9.358 | 9.371 | 9.358 | 9.365 | 2,923 | +0.00(+0.01%) |
Jul 12, 2019 | 9.383 | 9.391 | 9.356 | 9.364 | 188,622 | -0.01(-0.16%) |
Jul 11, 2019 | 9.383 | 9.383 | 9.375 | 9.378 | 7,431 | -0.04(-0.39%) |
Jul 10, 2019 | 9.442 | 9.442 | 9.407 | 9.415 | 5,105 | -0.06(-0.59%) |
Jul 09, 2019 | 9.469 | 9.475 | 9.467 | 9.471 | 3,185 | +0.01(+0.08%) |
Jul 08, 2019 | 9.459 | 9.466 | 9.456 | 9.464 | 4,045 | +0.03(+0.29%) |
Jul 07, 2019 | 9.437 | 9.441 | 9.433 | 9.436 | 1,298 | -0.00(-0.02%) |
Jul 05, 2019 | 9.323 | 9.462 | 9.315 | 9.438 | 216,697 | +0.10(+1.05%) |
Jul 04, 2019 | 9.323 | 9.341 | 9.315 | 9.340 | 36,605 | +0.03(+0.37%) |
Jul 03, 2019 | 9.319 | 9.319 | 9.301 | 9.305 | 5,314 | -0.03(-0.29%) |
Jul 02, 2019 | 9.334 | 9.334 | 9.324 | 9.333 | 7,864 | -0.02(-0.25%) |
Jul 01, 2019 | 9.356 | 9.364 | 9.352 | 9.356 | 8,825 | +0.07(+0.72%) |
Jun 30, 2019 | 9.281 | 9.289 | 9.274 | 9.289 | 5,887 | +0.01(+0.13%) |
Jun 28, 2019 | 9.274 | 9.304 | 9.253 | 9.277 | 218,406 | +0.00(+0.04%) |
Jun 27, 2019 | 9.274 | 9.277 | 9.268 | 9.273 | 2,821 | +0.02(+0.19%) |
Jun 26, 2019 | 9.266 | 9.266 | 9.250 | 9.255 | 11,675 | -0.03(-0.31%) |
Jun 25, 2019 | 9.274 | 9.291 | 9.272 | 9.284 | 10,507 | +0.01(+0.08%) |
Jun 24, 2019 | 9.284 | 9.286 | 9.271 | 9.276 | 16,474 | -0.07(-0.79%) |
Jun 23, 2019 | 9.347 | 9.353 | 9.346 | 9.350 | 3,832 | +0.00(+0.04%) |
Jun 21, 2019 | 9.423 | 9.475 | 9.341 | 9.347 | 381,693 | -0.06(-0.66%) |
Jun 20, 2019 | 9.423 | 9.423 | 9.404 | 9.409 | 19,167 | -0.07(-0.72%) |
Jun 19, 2019 | 9.500 | 9.500 | 9.476 | 9.477 | 11,255 | -0.05(-0.57%) |
Jun 18, 2019 | 9.534 | 9.537 | 9.521 | 9.531 | 7,170 | +0.06(+0.59%) |
Jun 17, 2019 | 9.478 | 9.485 | 9.471 | 9.475 | 10,379 | -0.01(-0.06%) |
Jun 16, 2019 | 9.489 | 9.489 | 9.479 | 9.481 | 11,201 | -0.00(-0.05%) |
Jun 14, 2019 | 9.478 | 9.500 | 9.421 | 9.485 | 385,438 | +0.00(+0.04%) |
Jun 13, 2019 | 9.478 | 9.486 | 9.478 | 9.481 | 8,477 | +0.01(+0.13%) |
Jun 12, 2019 | 9.469 | 9.477 | 9.455 | 9.469 | 16,386 | +0.02(+0.22%) |
Jun 11, 2019 | 9.447 | 9.450 | 9.440 | 9.448 | 9,246 | +0.03(+0.33%) |
Jun 10, 2019 | 9.410 | 9.420 | 9.410 | 9.417 | 20,363 | +0.01(+0.16%) |
Jun 09, 2019 | 9.406 | 9.408 | 9.392 | 9.402 | 11,416 | +0.01(+0.07%) |
Jun 07, 2019 | 9.424 | 9.467 | 9.371 | 9.395 | 395,512 | -0.03(-0.27%) |
Jun 06, 2019 | 9.424 | 9.424 | 9.409 | 9.420 | 14,338 | -0.02(-0.19%) |
Jun 05, 2019 | 9.439 | 9.454 | 9.437 | 9.438 | 10,743 | +0.00(+0.04%) |
Jun 04, 2019 | 9.440 | 9.457 | 9.427 | 9.434 | 7,354 | -0.01(-0.08%) |
Jun 03, 2019 | 9.449 | 9.449 | 9.438 | 9.442 | 16,971 | -0.05(-0.49%) |
Jun 02, 2019 | 9.495 | 9.497 | 9.484 | 9.488 | 2,622 | -0.01(-0.07%) |
May 31, 2019 | 9.538 | 9.565 | 9.479 | 9.495 | 337,291 | -0.03(-0.34%) |
May 30, 2019 | 9.538 | 9.543 | 9.527 | 9.527 | 7,685 | -0.02(-0.20%) |
May 29, 2019 | 9.561 | 9.561 | 9.542 | 9.546 | 7,760 | -0.04(-0.43%) |
May 28, 2019 | 9.592 | 9.595 | 9.585 | 9.587 | 9,999 | +0.01(+0.08%) |
May 27, 2019 | 9.576 | 9.582 | 9.575 | 9.579 | 21,387 | +0.05(+0.50%) |
May 26, 2019 | 9.535 | 9.536 | 9.529 | 9.532 | 1,433 | -0.00(-0.03%) |
May 24, 2019 | 9.621 | 9.629 | 9.531 | 9.535 | 301,785 | -0.08(-0.84%) |
May 23, 2019 | 9.621 | 9.629 | 9.610 | 9.616 | 10,546 | -0.01(-0.13%) |
May 22, 2019 | 9.639 | 9.639 | 9.622 | 9.628 | 8,543 | -0.02(-0.16%) |
May 21, 2019 | 9.654 | 9.660 | 9.643 | 9.644 | 9,130 | -0.02(-0.23%) |
May 20, 2019 | 9.658 | 9.670 | 9.650 | 9.666 | 10,218 | +0.02(+0.23%) |
May 19, 2019 | 9.637 | 9.648 | 9.623 | 9.644 | 4,134 | +0.01(+0.07%) |
May 17, 2019 | 9.620 | 9.654 | 9.616 | 9.637 | 270,289 | -0.01(-0.06%) |
May 16, 2019 | 9.620 | 9.646 | 9.620 | 9.643 | 9,534 | +0.05(+0.47%) |
May 15, 2019 | 9.595 | 9.603 | 9.590 | 9.598 | 7,892 | -0.01(-0.06%) |
May 14, 2019 | 9.600 | 9.608 | 9.594 | 9.603 | 18,038 | -0.03(-0.32%) |
May 13, 2019 | 9.635 | 9.644 | 9.629 | 9.634 | 16,512 | +0.02(+0.19%) |
May 12, 2019 | 9.613 | 9.618 | 9.604 | 9.615 | 5,691 | +0.01(+0.10%) |
May 10, 2019 | 9.651 | 9.661 | 9.602 | 9.605 | 325,331 | -0.04(-0.44%) |
May 09, 2019 | 9.651 | 9.654 | 9.639 | 9.647 | 10,777 | +0.04(+0.40%) |
May 08, 2019 | 9.615 | 9.615 | 9.600 | 9.609 | 12,091 | +0.02(+0.19%) |
May 07, 2019 | 9.590 | 9.594 | 9.577 | 9.591 | 6,913 | +0.02(+0.24%) |
May 06, 2019 | 9.562 | 9.577 | 9.559 | 9.568 | 8,703 | +0.01(+0.10%) |
May 05, 2019 | 9.575 | 9.575 | 9.555 | 9.558 | 6,069 | +0.03(+0.29%) |
May 03, 2019 | 9.573 | 9.609 | 9.530 | 9.531 | 221,975 | -0.04(-0.45%) |
May 02, 2019 | 9.573 | 9.577 | 9.556 | 9.574 | 7,089 | +0.04(+0.42%) |