Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.14 | 10.22 | 10.09 | 10.15 | 785,797 | +0.04(+0.41%) |
Jul 30, 2019 | 10.22 | 10.22 | 10.08 | 10.11 | 550,089 | -0.06(-0.56%) |
Jul 29, 2019 | 10.12 | 10.18 | 10.11 | 10.16 | 458,008 | +0.04(+0.36%) |
Jul 26, 2019 | 10.12 | 10.14 | 10.07 | 10.13 | 756,158 | +0.02(+0.20%) |
Jul 25, 2019 | 10.05 | 10.11 | 10.04 | 10.11 | 480,394 | +0.05(+0.46%) |
Jul 24, 2019 | 10.09 | 10.10 | 10.01 | 10.06 | 305,692 | -0.06(-0.56%) |
Jul 23, 2019 | 10.08 | 10.14 | 10.08 | 10.12 | 516,030 | +0.04(+0.41%) |
Jul 22, 2019 | 10.06 | 10.12 | 10.04 | 10.08 | 339,696 | +0.01(+0.05%) |
Jul 19, 2019 | 10.14 | 10.17 | 10.06 | 10.07 | 582,348 | -0.10(-1.01%) |
Jul 18, 2019 | 10.15 | 10.18 | 10.09 | 10.17 | 229,673 | +0.01(+0.10%) |
Jul 17, 2019 | 10.14 | 10.18 | 10.12 | 10.16 | 316,223 | +0.02(+0.20%) |
Jul 16, 2019 | 10.15 | 10.19 | 10.13 | 10.14 | 403,138 | -0.02(-0.20%) |
Jul 15, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 348,755 | +0.00(+0.00%) |
Jul 12, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 406,787 | +0.06(+0.56%) |
Jul 11, 2019 | 10.08 | 10.12 | 10.06 | 10.11 | 681,182 | +0.02(+0.15%) |
Jul 10, 2019 | 10.11 | 10.16 | 10.08 | 10.09 | 340,313 | -0.02(-0.15%) |
Jul 09, 2019 | 10.02 | 10.11 | 9.988 | 10.11 | 794,055 | +0.05(+0.51%) |
Jul 08, 2019 | 10.02 | 10.07 | 10.02 | 10.05 | 285,152 | +0.03(+0.26%) |
Jul 05, 2019 | 9.998 | 10.04 | 9.967 | 10.03 | 576,315 | +0.03(+0.31%) |
Jul 03, 2019 | 9.957 | 10.03 | 9.957 | 9.998 | 240,569 | +0.03(+0.31%) |
Jul 02, 2019 | 9.952 | 9.993 | 9.921 | 9.967 | 423,092 | +0.01(+0.05%) |
Jul 01, 2019 | 9.947 | 10.01 | 9.911 | 9.962 | 711,284 | +0.05(+0.52%) |
Jun 28, 2019 | 9.813 | 10.01 | 9.813 | 9.911 | 4,451,504 | +0.11(+1.10%) |
Jun 27, 2019 | 9.880 | 9.880 | 9.764 | 9.803 | 542,102 | +0.03(+0.26%) |
Jun 26, 2019 | 9.807 | 9.845 | 9.772 | 9.777 | 690,175 | -0.03(-0.26%) |
Jun 25, 2019 | 9.848 | 9.873 | 9.802 | 9.802 | 813,064 | -0.02(-0.15%) |
Jun 24, 2019 | 9.807 | 9.868 | 9.807 | 9.817 | 573,106 | +0.02(+0.15%) |
Jun 21, 2019 | 9.918 | 9.918 | 9.802 | 9.802 | 1,336,707 | -0.16(-1.61%) |
Jun 20, 2019 | 9.958 | 9.993 | 9.925 | 9.963 | 397,011 | +0.02(+0.20%) |
Jun 19, 2019 | 9.963 | 10.01 | 9.878 | 9.943 | 486,477 | +0.06(+0.56%) |
Jun 18, 2019 | 9.868 | 9.923 | 9.850 | 9.888 | 359,284 | +0.06(+0.61%) |
Jun 17, 2019 | 9.878 | 9.938 | 9.782 | 9.828 | 624,347 | -0.05(-0.51%) |
Jun 14, 2019 | 9.848 | 9.923 | 9.848 | 9.878 | 388,114 | +0.03(+0.31%) |
Jun 13, 2019 | 9.838 | 9.893 | 9.812 | 9.848 | 381,077 | -0.01(-0.10%) |
Jun 12, 2019 | 9.792 | 9.888 | 9.777 | 9.858 | 320,588 | +0.07(+0.67%) |
Jun 11, 2019 | 9.888 | 9.888 | 9.747 | 9.792 | 409,875 | -0.06(-0.61%) |
Jun 10, 2019 | 9.848 | 9.903 | 9.812 | 9.853 | 571,910 | +0.00(+0.00%) |
Jun 07, 2019 | 9.863 | 9.863 | 9.787 | 9.853 | 719,704 | +0.05(+0.46%) |
Jun 06, 2019 | 9.782 | 9.822 | 9.697 | 9.807 | 521,556 | +0.04(+0.41%) |
Jun 05, 2019 | 9.797 | 9.812 | 9.697 | 9.767 | 395,455 | -0.01(-0.05%) |
Jun 04, 2019 | 9.757 | 9.772 | 9.687 | 9.772 | 295,446 | +0.07(+0.67%) |
Jun 03, 2019 | 9.622 | 9.747 | 9.616 | 9.707 | 411,626 | +0.08(+0.78%) |
May 31, 2019 | 9.657 | 9.682 | 9.561 | 9.632 | 571,424 | -0.08(-0.83%) |
May 30, 2019 | 9.802 | 9.807 | 9.677 | 9.712 | 386,693 | -0.07(-0.67%) |
May 29, 2019 | 9.828 | 9.833 | 9.727 | 9.777 | 582,196 | -0.07(-0.66%) |
May 28, 2019 | 9.948 | 9.963 | 9.833 | 9.843 | 426,836 | -0.09(-0.86%) |
May 24, 2019 | 9.817 | 9.943 | 9.817 | 9.928 | 780,807 | +0.15(+1.49%) |
May 23, 2019 | 9.762 | 9.806 | 9.752 | 9.782 | 445,924 | -0.04(-0.41%) |
May 22, 2019 | 9.802 | 9.828 | 9.767 | 9.822 | 308,167 | +0.02(+0.15%) |
May 21, 2019 | 9.822 | 9.850 | 9.792 | 9.807 | 273,326 | +0.02(+0.15%) |
May 20, 2019 | 9.817 | 9.833 | 9.772 | 9.792 | 320,186 | -0.02(-0.20%) |
May 17, 2019 | 9.812 | 9.893 | 9.787 | 9.812 | 291,185 | -0.05(-0.51%) |
May 16, 2019 | 9.868 | 9.943 | 9.822 | 9.863 | 380,077 | -0.01(-0.10%) |
May 15, 2019 | 9.802 | 9.903 | 9.802 | 9.873 | 259,738 | +0.04(+0.36%) |
May 14, 2019 | 9.752 | 9.878 | 9.752 | 9.838 | 398,591 | +0.08(+0.77%) |
May 13, 2019 | 9.737 | 9.792 | 9.737 | 9.762 | 472,019 | -0.06(-0.56%) |
May 10, 2019 | 9.772 | 9.843 | 9.727 | 9.817 | 1,244,355 | +0.04(+0.36%) |
May 09, 2019 | 9.923 | 9.923 | 9.730 | 9.782 | 715,892 | -0.19(-1.91%) |
May 08, 2019 | 9.993 | 10.01 | 9.963 | 9.973 | 418,793 | -0.03(-0.30%) |
May 07, 2019 | 9.943 | 10.03 | 9.923 | 10.00 | 539,798 | -0.01(-0.05%) |
May 06, 2019 | 10.05 | 10.11 | 9.993 | 10.01 | 460,789 | -0.11(-1.04%) |
May 03, 2019 | 10.02 | 10.11 | 10.02 | 10.11 | 524,850 | +0.11(+1.10%) |
May 02, 2019 | 9.923 | 10.03 | 9.898 | 10.00 | 531,709 | +0.10(+1.02%) |