Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.960 | 10.03 | 9.813 | 9.830 | 2,737,936 | -0.13(-1.31%) |
Jul 30, 2019 | 9.773 | 9.968 | 9.716 | 9.960 | 1,626,483 | +0.11(+1.08%) |
Jul 29, 2019 | 9.813 | 9.928 | 9.797 | 9.854 | 1,750,510 | +0.01(+0.08%) |
Jul 26, 2019 | 9.699 | 9.879 | 9.699 | 9.846 | 1,607,480 | +0.16(+1.68%) |
Jul 25, 2019 | 9.838 | 9.854 | 9.683 | 9.683 | 2,176,379 | -0.15(-1.58%) |
Jul 24, 2019 | 9.479 | 9.887 | 9.459 | 9.838 | 2,671,555 | +0.34(+3.61%) |
Jul 23, 2019 | 9.528 | 9.667 | 9.389 | 9.495 | 2,858,148 | -0.03(-0.34%) |
Jul 22, 2019 | 9.552 | 9.569 | 9.463 | 9.528 | 1,453,826 | -0.05(-0.51%) |
Jul 19, 2019 | 9.446 | 9.618 | 9.446 | 9.577 | 1,752,010 | +0.13(+1.38%) |
Jul 18, 2019 | 9.414 | 9.528 | 9.348 | 9.446 | 1,328,130 | +0.07(+0.70%) |
Jul 17, 2019 | 9.406 | 9.471 | 9.291 | 9.381 | 1,762,524 | -0.08(-0.86%) |
Jul 16, 2019 | 9.438 | 9.487 | 9.357 | 9.463 | 1,418,906 | +0.04(+0.43%) |
Jul 15, 2019 | 9.626 | 9.626 | 9.402 | 9.422 | 1,656,817 | -0.16(-1.70%) |
Jul 12, 2019 | 9.512 | 9.610 | 9.442 | 9.585 | 1,263,869 | +0.14(+1.47%) |
Jul 11, 2019 | 9.495 | 9.552 | 9.348 | 9.446 | 2,477,528 | -0.02(-0.17%) |
Jul 10, 2019 | 9.552 | 9.565 | 9.430 | 9.463 | 1,182,608 | -0.09(-0.94%) |
Jul 09, 2019 | 9.438 | 9.561 | 9.438 | 9.552 | 1,153,356 | +0.03(+0.34%) |
Jul 08, 2019 | 9.577 | 9.614 | 9.471 | 9.520 | 1,228,692 | -0.12(-1.27%) |
Jul 05, 2019 | 9.561 | 9.691 | 9.561 | 9.642 | 1,344,776 | +0.19(+1.98%) |
Jul 03, 2019 | 9.438 | 9.495 | 9.389 | 9.455 | 2,606,685 | +0.03(+0.35%) |
Jul 02, 2019 | 9.569 | 9.610 | 9.348 | 9.422 | 1,881,592 | -0.22(-2.28%) |
Jul 01, 2019 | 9.691 | 9.756 | 9.544 | 9.642 | 3,347,389 | +0.04(+0.42%) |
Jun 28, 2019 | 9.479 | 9.610 | 9.406 | 9.601 | 3,716,463 | +0.24(+2.53%) |
Jun 27, 2019 | 9.259 | 9.406 | 9.259 | 9.365 | 3,630,604 | +0.12(+1.32%) |
Jun 26, 2019 | 9.283 | 9.357 | 9.226 | 9.242 | 2,123,741 | +0.03(+0.35%) |
Jun 25, 2019 | 9.169 | 9.251 | 9.030 | 9.210 | 4,403,965 | +0.05(+0.53%) |
Jun 24, 2019 | 9.357 | 9.438 | 9.161 | 9.161 | 2,381,740 | -0.26(-2.77%) |
Jun 21, 2019 | 9.300 | 9.781 | 9.275 | 9.422 | 9,413,560 | +0.13(+1.40%) |
Jun 20, 2019 | 9.340 | 9.340 | 9.104 | 9.291 | 2,163,522 | -0.01(-0.09%) |
Jun 19, 2019 | 9.365 | 9.491 | 9.275 | 9.300 | 2,158,864 | -0.01(-0.09%) |
Jun 18, 2019 | 9.177 | 9.389 | 9.128 | 9.308 | 2,362,786 | +0.12(+1.33%) |
Jun 17, 2019 | 9.348 | 9.389 | 9.145 | 9.185 | 2,139,821 | -0.15(-1.66%) |
Jun 14, 2019 | 9.324 | 9.369 | 9.226 | 9.340 | 1,577,814 | +0.02(+0.17%) |
Jun 13, 2019 | 9.430 | 9.471 | 9.300 | 9.324 | 1,804,176 | -0.06(-0.61%) |
Jun 12, 2019 | 9.414 | 9.479 | 9.340 | 9.381 | 1,314,875 | -0.06(-0.60%) |
Jun 11, 2019 | 9.381 | 9.503 | 9.381 | 9.438 | 1,116,644 | +0.08(+0.87%) |
Jun 10, 2019 | 9.446 | 9.528 | 9.324 | 9.357 | 1,975,952 | +0.02(+0.26%) |
Jun 07, 2019 | 9.308 | 9.381 | 9.267 | 9.332 | 2,818,024 | -0.03(-0.35%) |
Jun 06, 2019 | 9.267 | 9.385 | 9.198 | 9.365 | 2,056,082 | +0.07(+0.79%) |
Jun 05, 2019 | 9.348 | 9.365 | 9.185 | 9.291 | 1,635,461 | -0.07(-0.78%) |
Jun 04, 2019 | 9.145 | 9.365 | 9.096 | 9.365 | 2,111,456 | +0.37(+4.08%) |
Jun 03, 2019 | 8.932 | 9.120 | 8.908 | 8.998 | 3,227,913 | +0.02(+0.27%) |
May 31, 2019 | 9.014 | 9.075 | 8.932 | 8.973 | 2,041,927 | -0.18(-1.96%) |
May 30, 2019 | 9.348 | 9.446 | 9.039 | 9.153 | 1,676,722 | -0.19(-2.01%) |
May 29, 2019 | 9.235 | 9.365 | 9.179 | 9.340 | 2,422,672 | +0.01(+0.09%) |
May 28, 2019 | 9.365 | 9.421 | 9.332 | 9.332 | 3,241,032 | -0.08(-0.86%) |
May 24, 2019 | 9.252 | 9.437 | 9.219 | 9.413 | 2,189,181 | +0.22(+2.37%) |
May 23, 2019 | 9.284 | 9.292 | 9.082 | 9.195 | 2,020,295 | -0.15(-1.64%) |
May 22, 2019 | 9.365 | 9.413 | 9.300 | 9.348 | 2,348,190 | -0.06(-0.60%) |
May 21, 2019 | 9.356 | 9.445 | 9.332 | 9.405 | 1,840,396 | +0.10(+1.13%) |
May 20, 2019 | 9.243 | 9.356 | 9.235 | 9.300 | 1,274,637 | +0.05(+0.52%) |
May 17, 2019 | 9.219 | 9.381 | 9.187 | 9.252 | 5,159,867 | -0.05(-0.52%) |
May 16, 2019 | 9.235 | 9.356 | 9.223 | 9.300 | 1,807,447 | +0.11(+1.23%) |
May 15, 2019 | 9.300 | 9.356 | 9.090 | 9.187 | 2,811,610 | -0.15(-1.64%) |
May 14, 2019 | 9.243 | 9.389 | 9.066 | 9.340 | 7,165,784 | +0.08(+0.87%) |
May 13, 2019 | 9.502 | 9.525 | 9.195 | 9.260 | 3,222,270 | -0.42(-4.34%) |
May 10, 2019 | 9.639 | 9.708 | 9.534 | 9.679 | 2,113,247 | +0.01(+0.08%) |
May 09, 2019 | 9.574 | 9.708 | 9.494 | 9.671 | 1,579,087 | -0.02(-0.17%) |
May 08, 2019 | 9.833 | 9.845 | 9.679 | 9.687 | 1,558,903 | -0.15(-1.48%) |
May 07, 2019 | 9.809 | 9.930 | 9.776 | 9.833 | 1,742,858 | -0.11(-1.14%) |
May 06, 2019 | 9.800 | 10.02 | 9.776 | 9.946 | 1,874,219 | -0.03(-0.32%) |
May 03, 2019 | 9.841 | 10.02 | 9.821 | 9.978 | 3,101,247 | +0.17(+1.73%) |
May 02, 2019 | 9.728 | 9.857 | 9.679 | 9.809 | 1,917,457 | +0.10(+1.00%) |