Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.24 | 10.24 | 10.05 | 10.05 | 3,086 | +0.03(+0.30%) |
Jul 30, 2019 | 10.23 | 10.23 | 10.02 | 10.02 | 757 | +0.02(+0.20%) |
Jul 29, 2019 | 9.960 | 10.20 | 9.960 | 10.00 | 2,698 | +0.05(+0.50%) |
Jul 26, 2019 | 9.960 | 10.00 | 9.950 | 9.950 | 4,800 | +0.00(+0.00%) |
Jul 25, 2019 | 9.950 | 9.990 | 9.950 | 9.950 | 5,440 | +0.00(+0.00%) |
Jul 24, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 272 | -0.02(-0.20%) |
Jul 23, 2019 | 9.950 | 9.970 | 9.950 | 9.970 | 354 | +0.01(+0.10%) |
Jul 22, 2019 | 9.980 | 9.980 | 9.950 | 9.960 | 1,004 | +0.02(+0.20%) |
Jul 19, 2019 | 9.930 | 9.940 | 9.930 | 9.940 | 12,900 | +0.01(+0.10%) |
Jul 18, 2019 | 9.950 | 9.970 | 9.930 | 9.930 | 11,936 | -0.02(-0.20%) |
Jul 17, 2019 | 9.910 | 10.00 | 9.910 | 9.950 | 21,763 | -0.02(-0.20%) |
Jul 16, 2019 | 9.970 | 10.01 | 9.910 | 9.970 | 46,251 | +0.00(+0.00%) |
Jul 15, 2019 | 9.960 | 9.970 | 9.960 | 9.970 | 800 | +0.01(+0.10%) |
Jul 12, 2019 | 10.00 | 10.07 | 9.960 | 9.960 | 6,200 | -0.03(-0.30%) |
Jul 11, 2019 | 10.09 | 10.09 | 9.990 | 9.990 | 511 | +0.03(+0.30%) |
Jul 10, 2019 | 9.960 | 9.970 | 9.940 | 9.960 | 17,941 | +0.01(+0.08%) |
Jul 09, 2019 | 10.01 | 10.01 | 9.940 | 9.952 | 1,369 | +0.01(+0.07%) |
Jul 08, 2019 | 9.940 | 9.990 | 9.940 | 9.945 | 7,763 | +0.02(+0.21%) |
Jul 05, 2019 | 9.910 | 9.937 | 9.910 | 9.924 | 6,200 | -0.00(-0.01%) |
Jul 03, 2019 | 9.950 | 9.950 | 9.925 | 9.925 | 2,000 | -0.02(-0.25%) |
Jul 02, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 833 | +0.00(+0.00%) |
Jul 01, 2019 | 9.930 | 10.10 | 9.930 | 9.950 | 862 | +0.02(+0.20%) |
Jun 28, 2019 | 10.02 | 10.19 | 9.930 | 9.930 | 17,000 | -0.14(-1.39%) |
Jun 27, 2019 | 10.09 | 10.19 | 9.925 | 10.07 | 4,735 | +0.00(+0.00%) |
Jun 26, 2019 | 9.950 | 10.07 | 9.933 | 10.07 | 1,736 | -0.08(-0.79%) |
Jun 25, 2019 | 9.930 | 10.15 | 9.930 | 10.15 | 2,547 | +0.09(+0.89%) |
Jun 24, 2019 | 9.980 | 10.06 | 9.980 | 10.06 | 568 | +0.06(+0.60%) |
Jun 21, 2019 | 9.920 | 10.00 | 9.920 | 10.00 | 1,100 | +0.02(+0.20%) |
Jun 20, 2019 | 9.980 | 9.980 | 9.979 | 9.980 | 1,077 | -0.03(-0.30%) |
Jun 19, 2019 | 10.00 | 10.01 | 9.990 | 10.01 | 2,201 | -0.08(-0.79%) |
Jun 18, 2019 | 10.09 | 10.09 | 10.09 | 39 | +0.00(+0.00%) | |
Jun 17, 2019 | 9.960 | 10.09 | 9.960 | 10.09 | 5,642 | +0.05(+0.55%) |
Jun 14, 2019 | 10.01 | 10.05 | 10.01 | 10.04 | 1,900 | -0.03(-0.25%) |
Jun 13, 2019 | 10.00 | 10.07 | 10.00 | 10.06 | 10,098 | +0.07(+0.70%) |
Jun 12, 2019 | 9.950 | 9.990 | 9.950 | 9.990 | 2,368 | +0.07(+0.71%) |
Jun 11, 2019 | 9.900 | 9.940 | 9.900 | 9.920 | 2,764 | +0.02(+0.20%) |
Jun 10, 2019 | 9.830 | 9.980 | 9.830 | 9.900 | 3,709 | -0.08(-0.80%) |
Jun 07, 2019 | 10.05 | 10.07 | 9.980 | 9.980 | 13,900 | -0.12(-1.19%) |
Jun 06, 2019 | 10.02 | 10.10 | 10.00 | 10.10 | 2,106 | +0.09(+0.90%) |
Jun 05, 2019 | 10.01 | 10.01 | 10.00 | 10.01 | 425 | +0.01(+0.10%) |
Jun 04, 2019 | 10.00 | 10.05 | 10.00 | 10.00 | 5,485 | +0.00(+0.00%) |
Jun 03, 2019 | 9.983 | 10.00 | 9.972 | 10.00 | 1,316 | -0.02(-0.20%) |
May 31, 2019 | 10.02 | 10.02 | 10.02 | 684 | +0.00(+0.00%) | |
May 30, 2019 | 10.02 | 10.02 | 10.00 | 10.02 | 6,685 | -0.02(-0.15%) |
May 29, 2019 | 10.04 | 10.04 | 10.00 | 10.04 | 1,309 | -0.04(-0.35%) |
May 28, 2019 | 9.950 | 10.07 | 9.950 | 10.07 | 802 | +0.00(+0.00%) |
May 24, 2019 | 10.05 | 10.07 | 10.04 | 10.07 | 700 | -0.07(-0.69%) |
May 23, 2019 | 10.05 | 10.14 | 10.05 | 10.14 | 4,712 | +0.07(+0.72%) |
May 22, 2019 | 10.06 | 10.19 | 10.00 | 10.07 | 12,913 | +0.00(+0.01%) |
May 21, 2019 | 10.00 | 10.16 | 9.985 | 10.07 | 17,787 | -0.12(-1.21%) |
May 20, 2019 | 10.05 | 10.19 | 10.05 | 10.19 | 427 | +0.09(+0.85%) |
May 17, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 500 | +0.00(+0.04%) |
May 16, 2019 | 10.05 | 10.10 | 10.05 | 10.10 | 561 | +0.02(+0.20%) |
May 15, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 296 | -0.14(-1.34%) |
May 14, 2019 | 10.33 | 10.35 | 10.22 | 10.22 | 301 | +0.22(+2.16%) |
May 13, 2019 | 10.08 | 10.08 | 10.00 | 10.00 | 5,390 | -0.33(-3.18%) |
May 09, 2019 | 10.33 | 10.33 | 10.33 | 0 | +0.25(+2.48%) | |
May 08, 2019 | 10.33 | 10.33 | 10.07 | 10.08 | 2,575 | +0.01(+0.10%) |
May 07, 2019 | 10.07 | 10.07 | 10.07 | 44 | +0.00(+0.00%) | |
May 06, 2019 | 10.07 | 10.07 | 10.07 | 0 | -0.07(-0.70%) | |
May 03, 2019 | 10.20 | 10.28 | 10.14 | 10.14 | 1,400 | -0.06(-0.57%) |
May 02, 2019 | 10.10 | 10.20 | 10.10 | 10.20 | 3,343 | -0.03(-0.29%) |