Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.657 | 9.723 | 9.448 | 9.552 | 2,064,934 | -0.10(-1.08%) |
Jul 30, 2019 | 9.534 | 9.676 | 9.534 | 9.657 | 1,370,872 | +0.08(+0.79%) |
Jul 29, 2019 | 9.543 | 9.600 | 9.529 | 9.581 | 2,031,044 | +0.08(+0.80%) |
Jul 26, 2019 | 9.439 | 9.543 | 9.410 | 9.505 | 1,514,322 | +0.06(+0.60%) |
Jul 25, 2019 | 9.486 | 9.505 | 9.372 | 9.448 | 898,616 | -0.04(-0.40%) |
Jul 24, 2019 | 9.391 | 9.510 | 9.372 | 9.486 | 1,266,779 | +0.07(+0.70%) |
Jul 23, 2019 | 9.277 | 9.439 | 9.230 | 9.420 | 1,244,691 | +0.18(+1.95%) |
Jul 22, 2019 | 9.391 | 9.401 | 9.239 | 9.239 | 1,597,979 | -0.15(-1.62%) |
Jul 19, 2019 | 9.410 | 9.496 | 9.372 | 9.391 | 2,313,914 | -0.05(-0.50%) |
Jul 18, 2019 | 9.505 | 9.524 | 9.363 | 9.439 | 2,957,663 | -0.08(-0.80%) |
Jul 17, 2019 | 9.590 | 9.619 | 9.439 | 9.515 | 1,525,806 | -0.10(-1.08%) |
Jul 16, 2019 | 9.505 | 9.643 | 9.448 | 9.619 | 1,532,873 | +0.08(+0.80%) |
Jul 15, 2019 | 9.676 | 9.676 | 9.515 | 9.543 | 1,376,669 | -0.10(-1.08%) |
Jul 12, 2019 | 9.543 | 9.704 | 9.543 | 9.647 | 959,721 | +0.09(+0.89%) |
Jul 11, 2019 | 9.809 | 9.809 | 9.496 | 9.562 | 1,333,068 | -0.23(-2.33%) |
Jul 10, 2019 | 9.790 | 9.837 | 9.704 | 9.790 | 1,142,754 | +0.06(+0.58%) |
Jul 09, 2019 | 9.752 | 9.771 | 9.647 | 9.733 | 960,404 | -0.07(-0.68%) |
Jul 08, 2019 | 9.818 | 9.885 | 9.756 | 9.799 | 849,189 | -0.04(-0.39%) |
Jul 05, 2019 | 9.790 | 9.837 | 9.676 | 9.837 | 1,137,349 | +0.00(+0.00%) |
Jul 03, 2019 | 9.799 | 9.856 | 9.780 | 9.837 | 518,232 | +0.07(+0.68%) |
Jul 02, 2019 | 9.723 | 9.818 | 9.704 | 9.771 | 1,714,934 | +0.05(+0.49%) |
Jul 01, 2019 | 9.903 | 9.932 | 9.666 | 9.723 | 1,510,742 | -0.09(-0.87%) |
Jun 28, 2019 | 9.828 | 9.913 | 9.752 | 9.809 | 3,231,468 | -0.02(-0.19%) |
Jun 27, 2019 | 9.571 | 9.828 | 9.486 | 9.828 | 2,923,817 | +0.48(+5.12%) |
Jun 26, 2019 | 9.395 | 9.433 | 9.320 | 9.349 | 2,159,802 | -0.02(-0.20%) |
Jun 25, 2019 | 9.395 | 9.536 | 9.349 | 9.367 | 2,829,113 | -0.04(-0.40%) |
Jun 24, 2019 | 9.611 | 9.611 | 9.334 | 9.405 | 2,043,408 | -0.16(-1.66%) |
Jun 21, 2019 | 9.714 | 9.714 | 9.555 | 9.564 | 2,995,214 | -0.19(-1.92%) |
Jun 20, 2019 | 9.817 | 9.817 | 9.704 | 9.751 | 1,712,936 | +0.01(+0.10%) |
Jun 19, 2019 | 9.714 | 9.761 | 9.573 | 9.742 | 3,173,258 | +0.04(+0.39%) |
Jun 18, 2019 | 9.583 | 9.751 | 9.555 | 9.704 | 1,761,927 | +0.21(+2.17%) |
Jun 17, 2019 | 9.339 | 9.555 | 9.339 | 9.498 | 2,402,296 | +0.15(+1.60%) |
Jun 14, 2019 | 9.573 | 9.573 | 9.349 | 9.349 | 1,490,507 | -0.22(-2.25%) |
Jun 13, 2019 | 9.564 | 9.564 | 9.461 | 9.564 | 967,131 | +0.06(+0.59%) |
Jun 12, 2019 | 9.452 | 9.564 | 9.438 | 9.508 | 2,200,713 | +0.05(+0.50%) |
Jun 11, 2019 | 9.527 | 9.569 | 9.433 | 9.461 | 1,404,770 | -0.01(-0.10%) |
Jun 10, 2019 | 9.349 | 9.498 | 9.349 | 9.470 | 1,409,180 | +0.14(+1.51%) |
Jun 07, 2019 | 9.264 | 9.391 | 9.227 | 9.330 | 2,096,553 | +0.10(+1.12%) |
Jun 06, 2019 | 9.358 | 9.405 | 9.180 | 9.227 | 3,039,971 | -0.16(-1.70%) |
Jun 05, 2019 | 9.405 | 9.470 | 9.283 | 9.386 | 2,044,748 | -0.01(-0.10%) |
Jun 04, 2019 | 9.480 | 9.498 | 9.330 | 9.395 | 2,247,036 | -0.03(-0.30%) |
Jun 03, 2019 | 9.311 | 9.452 | 9.208 | 9.423 | 3,291,336 | +0.14(+1.51%) |
May 31, 2019 | 9.367 | 9.367 | 9.231 | 9.283 | 5,244,640 | -0.21(-2.17%) |
May 30, 2019 | 9.601 | 9.658 | 9.395 | 9.489 | 3,456,675 | -0.09(-0.98%) |
May 29, 2019 | 9.676 | 9.714 | 9.517 | 9.583 | 2,246,662 | -0.16(-1.63%) |
May 28, 2019 | 9.901 | 9.929 | 9.742 | 9.742 | 2,382,564 | -0.16(-1.61%) |
May 24, 2019 | 9.892 | 9.967 | 9.817 | 9.901 | 992,070 | +0.07(+0.67%) |
May 23, 2019 | 9.901 | 9.957 | 9.770 | 9.836 | 2,027,544 | -0.16(-1.59%) |
May 22, 2019 | 10.04 | 10.12 | 9.948 | 9.995 | 1,373,105 | -0.07(-0.74%) |
May 21, 2019 | 9.957 | 10.08 | 9.929 | 10.07 | 1,387,936 | +0.15(+1.51%) |
May 20, 2019 | 9.939 | 9.990 | 9.864 | 9.920 | 2,094,287 | -0.08(-0.84%) |
May 17, 2019 | 10.14 | 10.16 | 9.986 | 10.00 | 1,400,193 | -0.19(-1.84%) |
May 16, 2019 | 10.14 | 10.23 | 10.13 | 10.19 | 1,479,841 | +0.03(+0.28%) |
May 15, 2019 | 10.04 | 10.21 | 9.995 | 10.16 | 1,697,950 | +0.07(+0.65%) |
May 14, 2019 | 9.967 | 10.15 | 9.929 | 10.10 | 2,256,339 | +0.18(+1.79%) |
May 13, 2019 | 9.939 | 10.01 | 9.878 | 9.920 | 2,300,519 | -0.18(-1.76%) |
May 10, 2019 | 9.948 | 10.10 | 9.892 | 10.10 | 2,660,218 | +0.09(+0.94%) |
May 09, 2019 | 9.882 | 10.11 | 9.826 | 10.00 | 3,693,648 | +0.22(+2.20%) |
May 08, 2019 | 9.911 | 9.986 | 9.779 | 9.789 | 2,358,894 | -0.15(-1.51%) |
May 07, 2019 | 10.12 | 10.16 | 9.882 | 9.939 | 2,566,483 | -0.22(-2.12%) |
May 06, 2019 | 10.24 | 10.28 | 10.11 | 10.15 | 3,944,067 | -0.15(-1.45%) |
May 03, 2019 | 10.22 | 10.31 | 10.15 | 10.30 | 1,308,491 | +0.13(+1.29%) |
May 02, 2019 | 10.21 | 10.31 | 10.07 | 10.17 | 2,215,163 | -0.07(-0.64%) |