Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.720 | 9.792 | 9.628 | 9.674 | 2,188,153 | -0.05(-0.47%) |
Jul 30, 2019 | 9.667 | 9.785 | 9.664 | 9.720 | 1,452,705 | +0.05(+0.47%) |
Jul 29, 2019 | 9.661 | 9.759 | 9.641 | 9.674 | 2,456,891 | +0.03(+0.34%) |
Jul 26, 2019 | 9.575 | 9.661 | 9.556 | 9.641 | 1,261,126 | +0.08(+0.82%) |
Jul 25, 2019 | 9.680 | 9.687 | 9.536 | 9.562 | 2,082,274 | -0.12(-1.29%) |
Jul 24, 2019 | 9.503 | 9.733 | 9.483 | 9.687 | 4,076,480 | +0.18(+1.86%) |
Jul 23, 2019 | 9.339 | 9.543 | 9.306 | 9.510 | 2,325,805 | +0.12(+1.26%) |
Jul 22, 2019 | 9.424 | 9.457 | 9.349 | 9.392 | 1,284,066 | -0.02(-0.21%) |
Jul 19, 2019 | 9.556 | 9.602 | 9.411 | 9.411 | 1,631,031 | -0.16(-1.64%) |
Jul 18, 2019 | 9.470 | 9.608 | 9.411 | 9.569 | 1,309,957 | +0.09(+0.90%) |
Jul 17, 2019 | 9.477 | 9.506 | 9.411 | 9.483 | 1,874,047 | +0.01(+0.14%) |
Jul 16, 2019 | 9.483 | 9.523 | 9.424 | 9.470 | 2,208,817 | -0.04(-0.41%) |
Jul 15, 2019 | 9.595 | 9.621 | 9.490 | 9.510 | 1,818,555 | -0.07(-0.75%) |
Jul 12, 2019 | 9.575 | 9.654 | 9.565 | 9.582 | 1,443,486 | +0.00(+0.00%) |
Jul 11, 2019 | 9.693 | 9.720 | 9.543 | 9.582 | 2,077,873 | -0.12(-1.22%) |
Jul 10, 2019 | 9.713 | 9.772 | 9.651 | 9.700 | 1,596,583 | +0.03(+0.27%) |
Jul 09, 2019 | 9.654 | 9.706 | 9.595 | 9.674 | 1,133,789 | +0.03(+0.27%) |
Jul 08, 2019 | 9.575 | 9.670 | 9.529 | 9.647 | 1,274,017 | +0.10(+1.03%) |
Jul 05, 2019 | 9.457 | 9.582 | 9.369 | 9.549 | 1,127,862 | +0.01(+0.07%) |
Jul 03, 2019 | 9.529 | 9.575 | 9.490 | 9.543 | 803,546 | +0.07(+0.76%) |
Jul 02, 2019 | 9.347 | 9.503 | 9.325 | 9.470 | 1,326,617 | +0.14(+1.53%) |
Jul 01, 2019 | 9.367 | 9.367 | 9.205 | 9.328 | 1,810,289 | +0.06(+0.63%) |
Jun 28, 2019 | 9.276 | 9.415 | 9.270 | 9.270 | 3,800,872 | +0.01(+0.07%) |
Jun 27, 2019 | 9.231 | 9.296 | 9.224 | 9.263 | 1,876,800 | +0.08(+0.85%) |
Jun 26, 2019 | 9.503 | 9.503 | 9.186 | 9.186 | 2,135,336 | -0.32(-3.34%) |
Jun 25, 2019 | 9.652 | 9.690 | 9.503 | 9.503 | 1,930,218 | -0.16(-1.67%) |
Jun 24, 2019 | 9.788 | 9.813 | 9.645 | 9.665 | 1,666,141 | -0.07(-0.73%) |
Jun 21, 2019 | 9.911 | 9.917 | 9.736 | 9.736 | 2,553,585 | -0.21(-2.15%) |
Jun 20, 2019 | 9.988 | 10.01 | 9.911 | 9.949 | 2,189,570 | +0.03(+0.33%) |
Jun 19, 2019 | 9.891 | 9.985 | 9.833 | 9.917 | 3,477,826 | +0.02(+0.20%) |
Jun 18, 2019 | 10.09 | 10.16 | 9.891 | 9.898 | 2,568,127 | -0.12(-1.23%) |
Jun 17, 2019 | 9.852 | 10.04 | 9.852 | 10.02 | 1,385,900 | +0.17(+1.71%) |
Jun 14, 2019 | 9.891 | 9.936 | 9.852 | 9.852 | 1,627,157 | -0.08(-0.85%) |
Jun 13, 2019 | 9.891 | 9.962 | 9.856 | 9.936 | 1,237,548 | +0.07(+0.72%) |
Jun 12, 2019 | 9.904 | 9.969 | 9.800 | 9.865 | 2,434,871 | -0.07(-0.72%) |
Jun 11, 2019 | 9.949 | 10.01 | 9.859 | 9.936 | 4,530,464 | -0.12(-1.22%) |
Jun 10, 2019 | 10.09 | 10.09 | 9.972 | 10.06 | 2,535,740 | -0.03(-0.32%) |
Jun 07, 2019 | 10.16 | 10.22 | 10.03 | 10.09 | 2,835,515 | +0.04(+0.39%) |
Jun 06, 2019 | 10.20 | 10.20 | 9.988 | 10.05 | 2,159,227 | -0.14(-1.33%) |
Jun 05, 2019 | 9.930 | 10.20 | 9.865 | 10.19 | 3,320,997 | +0.32(+3.21%) |
Jun 04, 2019 | 9.729 | 9.891 | 9.652 | 9.872 | 3,634,409 | +0.17(+1.73%) |
Jun 03, 2019 | 9.800 | 9.813 | 9.671 | 9.703 | 2,582,370 | -0.08(-0.79%) |
May 31, 2019 | 9.632 | 9.813 | 9.580 | 9.781 | 5,286,679 | +0.12(+1.27%) |
May 30, 2019 | 9.703 | 9.723 | 9.632 | 9.658 | 2,005,241 | -0.02(-0.20%) |
May 29, 2019 | 9.639 | 9.684 | 9.561 | 9.678 | 5,145,177 | +0.02(+0.20%) |
May 28, 2019 | 9.788 | 9.800 | 9.658 | 9.658 | 2,391,569 | -0.08(-0.80%) |
May 24, 2019 | 9.749 | 9.768 | 9.697 | 9.736 | 1,896,110 | +0.05(+0.53%) |
May 23, 2019 | 9.639 | 9.697 | 9.580 | 9.684 | 2,600,078 | -0.03(-0.33%) |
May 22, 2019 | 9.613 | 9.723 | 9.580 | 9.716 | 3,753,442 | +0.10(+1.01%) |
May 21, 2019 | 9.516 | 9.632 | 9.516 | 9.619 | 1,401,964 | +0.11(+1.16%) |
May 20, 2019 | 9.613 | 9.632 | 9.457 | 9.509 | 2,670,003 | -0.12(-1.28%) |
May 17, 2019 | 9.658 | 9.671 | 9.580 | 9.632 | 2,750,704 | -0.05(-0.53%) |
May 16, 2019 | 9.697 | 9.762 | 9.665 | 9.684 | 3,149,104 | -0.03(-0.27%) |
May 15, 2019 | 9.678 | 9.723 | 9.639 | 9.710 | 2,837,877 | +0.01(+0.13%) |
May 14, 2019 | 9.684 | 9.723 | 9.635 | 9.697 | 1,027,463 | +0.04(+0.40%) |
May 13, 2019 | 9.574 | 9.703 | 9.574 | 9.658 | 1,468,429 | -0.05(-0.53%) |
May 10, 2019 | 9.639 | 9.716 | 9.564 | 9.710 | 6,827,173 | +0.08(+0.87%) |
May 09, 2019 | 9.665 | 9.674 | 9.509 | 9.626 | 5,449,037 | -0.07(-0.73%) |
May 08, 2019 | 9.755 | 9.843 | 9.684 | 9.697 | 3,311,625 | -0.07(-0.73%) |
May 07, 2019 | 9.852 | 9.894 | 9.668 | 9.768 | 1,743,266 | -0.14(-1.44%) |
May 06, 2019 | 9.852 | 9.977 | 9.852 | 9.911 | 3,523,389 | -0.02(-0.20%) |
May 03, 2019 | 9.878 | 9.936 | 9.800 | 9.930 | 2,034,526 | +0.07(+0.72%) |
May 02, 2019 | 9.943 | 10.02 | 9.813 | 9.859 | 1,919,479 | -0.05(-0.52%) |