Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.800 | 6.870 | 6.700 | 6.870 | 4,200 | -0.14(-2.00%) |
May 30, 2019 | 7.190 | 7.190 | 7.010 | 7.010 | 44,000 | -0.20(-2.79%) |
May 29, 2019 | 7.050 | 7.230 | 7.050 | 7.211 | 1,925 | +0.31(+4.51%) |
May 28, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 721 | +0.23(+3.45%) |
May 24, 2019 | 6.670 | 6.670 | 6.670 | 6.670 | 100 | +0.02(+0.30%) |
May 23, 2019 | 6.820 | 6.820 | 6.650 | 6.650 | 743 | -0.25(-3.62%) |
May 22, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 250 | -0.09(-1.29%) |
May 21, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 1,310 | +0.00(+0.00%) |
May 20, 2019 | 7.000 | 7.000 | 6.990 | 6.990 | 1,677 | -0.19(-2.65%) |
May 17, 2019 | 7.160 | 7.180 | 7.160 | 7.180 | 700 | -0.07(-0.97%) |
May 16, 2019 | 7.290 | 7.290 | 7.250 | 7.250 | 311 | +0.01(+0.14%) |
May 15, 2019 | 7.190 | 7.240 | 7.190 | 7.240 | 954 | -0.25(-3.34%) |
May 14, 2019 | 7.650 | 7.650 | 7.190 | 7.490 | 48,927 | -0.42(-5.31%) |
May 13, 2019 | 7.910 | 7.910 | 7.910 | 7.910 | 335 | -0.05(-0.63%) |
May 10, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | +0.23(+3.02%) |
May 09, 2019 | 7.727 | 7.727 | 7.727 | 7.727 | 256 | -0.15(-1.91%) |
May 08, 2019 | 7.900 | 7.900 | 7.878 | 7.878 | 44,005 | -0.20(-2.53%) |
May 07, 2019 | 8.082 | 8.082 | 8.082 | 8.082 | 1,035 | +0.13(+1.66%) |
May 06, 2019 | 7.943 | 7.950 | 7.943 | 7.950 | 1,075 | -0.05(-0.62%) |
May 03, 2019 | 8.000 | 8.000 | 8.000 | 15 | +0.00(+0.00%) | |
May 02, 2019 | 8.000 | 8.000 | 8.000 | 11 | +0.00(+0.00%) | |
Apr 30, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.13%) | |
Apr 29, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 257 | -0.01(-0.12%) |
Apr 25, 2019 | 8.000 | 8.000 | 8.000 | 0 | -0.19(-2.32%) | |
Apr 24, 2019 | 8.240 | 8.240 | 8.190 | 8.190 | 1,000 | -0.19(-2.27%) |
Apr 23, 2019 | 8.370 | 8.380 | 8.370 | 8.380 | 271,000 | +0.02(+0.24%) |
Apr 22, 2019 | 8.360 | 8.360 | 8.360 | 8.360 | 912 | -0.12(-1.42%) |
Apr 18, 2019 | 8.480 | 8.480 | 8.480 | 170,025 | +0.00(+0.00%) | |
Apr 17, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 200 | +0.14(+1.71%) |
Apr 16, 2019 | 8.338 | 8.338 | 8.338 | 22,913 | -0.14(-1.68%) | |
Apr 15, 2019 | 8.480 | 8.480 | 8.480 | 10 | +0.00(+0.00%) | |
Apr 11, 2019 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 306 | +0.07(+0.83%) |
Apr 04, 2019 | 8.410 | 8.410 | 8.410 | 0 | +0.01(+0.12%) | |
Apr 03, 2019 | 8.400 | 8.400 | 8.400 | 10 | +0.00(+0.00%) | |
Apr 02, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 500 | +0.10(+1.20%) |
Apr 01, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 183 | +0.00(+0.00%) |
Mar 29, 2019 | 8.300 | 8.300 | 8.300 | 105 | +0.00(+0.00%) | |
Mar 28, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 1,202 | -0.54(-6.11%) |
Mar 27, 2019 | 8.840 | 8.840 | 8.840 | 2 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.840 | 8.840 | 8.840 | 1 | +0.00(+0.00%) | |
Mar 25, 2019 | 8.840 | 8.840 | 8.840 | 30 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.615 | 8.840 | 8.615 | 8.840 | 8,800 | +0.33(+3.88%) |
Mar 21, 2019 | 8.510 | 8.510 | 8.510 | 8.510 | 100 | -0.20(-2.30%) |
Mar 20, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 335,113 | +0.00(+0.00%) |
Mar 19, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 695 | +0.36(+4.25%) |
Mar 15, 2019 | 8.355 | 8.355 | 8.355 | 0 | -0.01(-0.09%) | |
Mar 14, 2019 | 8.363 | 8.363 | 8.363 | 8.363 | 43,404 | +0.04(+0.46%) |
Mar 13, 2019 | 8.290 | 8.324 | 8.290 | 8.324 | 436 | +0.24(+3.02%) |
Mar 08, 2019 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 8.250 | 8.250 | 8.080 | 8.080 | 1,200 | -0.32(-3.81%) |
Mar 06, 2019 | 8.520 | 8.520 | 8.400 | 8.400 | 51,483 | -0.20(-2.33%) |
Mar 05, 2019 | 8.600 | 8.600 | 8.600 | 20 | +0.00(+0.00%) | |
Mar 04, 2019 | 8.530 | 8.530 | 8.600 | 19,103 | +0.07(+0.82%) | |
Mar 01, 2019 | 8.550 | 8.550 | 8.530 | 8.530 | 300 | -0.28(-3.18%) |
Feb 28, 2019 | 8.810 | 8.810 | 8.810 | 8.810 | 1,001 | +0.25(+2.92%) |
Feb 27, 2019 | 8.560 | 8.560 | 8.560 | 8.560 | 2,015 | -0.09(-1.01%) |
Feb 26, 2019 | 8.480 | 8.480 | 8.648 | 20,001 | +0.17(+1.98%) | |
Feb 25, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 300 | -0.04(-0.53%) |
Feb 21, 2019 | 8.525 | 8.525 | 8.525 | 0 | +0.03(+0.29%) | |
Feb 20, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 1,651 | +0.01(+0.15%) |
Feb 19, 2019 | 8.488 | 8.488 | 8.488 | 2,817 | +0.00(+0.00%) | |
Feb 15, 2019 | 8.505 | 8.505 | 8.488 | 8.488 | 34,800 | -0.03(-0.38%) |
Feb 14, 2019 | 8.320 | 8.320 | 8.520 | 48,401 | +0.20(+2.40%) | |
Feb 13, 2019 | 8.320 | 8.320 | 8.320 | 37 | +0.00(+0.00%) | |
Feb 12, 2019 | 8.320 | 8.320 | 8.320 | 8.320 | 233 | +0.09(+1.09%) |
Feb 11, 2019 | 8.409 | 8.409 | 8.220 | 8.230 | 12,113 | -0.21(-2.44%) |
Feb 08, 2019 | 8.436 | 8.436 | 8.436 | 8.436 | 1,400 | -0.05(-0.58%) |
Feb 07, 2019 | 8.485 | 8.485 | 8.485 | 2 | +0.00(+0.00%) | |
Feb 05, 2019 | 8.485 | 8.485 | 8.485 | 0 | +0.00(+0.00%) | |
Feb 04, 2019 | 8.485 | 8.485 | 8.485 | 8.485 | 112 | +0.08(+1.01%) |
Feb 01, 2019 | 8.400 | 8.400 | 8.400 | 51 | +0.00(+0.00%) | |
Jan 30, 2019 | 8.400 | 8.400 | 8.400 | 0 | +0.04(+0.48%) | |
Jan 25, 2019 | 8.360 | 8.360 | 8.360 | 0 | +0.11(+1.33%) | |
Jan 22, 2019 | 8.250 | 8.250 | 8.250 | 0 | -0.13(-1.57%) | |
Jan 17, 2019 | 8.382 | 8.382 | 8.382 | 0 | -0.09(-1.04%) | |
Jan 16, 2019 | 8.410 | 8.490 | 8.400 | 8.470 | 3,440 | +0.02(+0.24%) |
Jan 15, 2019 | 8.450 | 8.450 | 8.450 | 8.450 | 101 | +0.20(+2.42%) |
Jan 14, 2019 | 8.250 | 8.250 | 8.250 | 52 | +0.00(+0.00%) | |
Jan 11, 2019 | 8.250 | 8.250 | 8.250 | 60 | +0.00(+0.00%) | |
Jan 10, 2019 | 8.450 | 8.450 | 8.250 | 8.250 | 41,491 | +0.09(+1.16%) |
Jan 09, 2019 | 8.120 | 8.156 | 8.120 | 8.156 | 80,103 | -0.09(-1.14%) |
Jan 08, 2019 | 8.070 | 8.070 | 8.250 | 37,516 | +0.18(+2.23%) | |
Jan 07, 2019 | 8.070 | 8.070 | 8.070 | 40 | +0.00(+0.00%) | |
Jan 04, 2019 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | +0.00(+0.00%) |
Jan 03, 2019 | 8.070 | 8.070 | 8.020 | 8.070 | 1,702 | -0.11(-1.34%) |
Jan 02, 2019 | 8.180 | 8.180 | 8.180 | 55 | +0.00(+0.00%) | |
Dec 31, 2018 | 7.857 | 8.180 | 7.857 | 8.180 | 2,400 | +0.60(+7.92%) |
Dec 28, 2018 | 7.580 | 7.580 | 7.580 | 11 | +0.00(+0.00%) | |
Dec 27, 2018 | 7.580 | 7.580 | 7.580 | 39 | +0.00(+0.00%) | |
Dec 26, 2018 | 7.580 | 7.580 | 7.580 | 7.580 | 400 | -0.52(-6.42%) |
Dec 24, 2018 | 7.900 | 8.100 | 7.900 | 8.100 | 700 | +0.08(+1.00%) |
Dec 21, 2018 | 8.020 | 8.020 | 8.020 | 8.020 | 100 | -0.18(-2.20%) |
Dec 20, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 182,345 | -0.02(-0.18%) |
Dec 19, 2018 | 8.215 | 8.215 | 8.215 | 8.215 | 500 | +0.03(+0.31%) |
Dec 18, 2018 | 8.190 | 8.190 | 8.190 | 3 | +0.00(+0.00%) | |
Dec 17, 2018 | 8.250 | 8.250 | 8.140 | 8.190 | 4,271 | +0.04(+0.49%) |
Dec 14, 2018 | 8.150 | 8.150 | 8.150 | 1 | +0.00(+0.00%) | |
Dec 12, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.02(-0.24%) | |
Dec 11, 2018 | 8.200 | 8.200 | 8.170 | 8.170 | 1,297 | -0.34(-4.00%) |
Dec 10, 2018 | 8.500 | 8.510 | 8.365 | 8.510 | 2,704 | -0.12(-1.45%) |
Dec 07, 2018 | 8.635 | 8.635 | 8.635 | 10 | +0.00(+0.00%) | |
Dec 06, 2018 | 8.700 | 8.700 | 8.580 | 8.635 | 1,015 | -0.09(-1.00%) |
Dec 04, 2018 | 8.750 | 8.750 | 8.674 | 8.722 | 700 | -0.03(-0.32%) |
Dec 03, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 2,971 | -0.12(-1.35%) |
Nov 30, 2018 | 8.870 | 8.870 | 8.870 | 8.870 | 200 | +0.22(+2.54%) |
Nov 29, 2018 | 8.570 | 8.800 | 8.570 | 8.650 | 65,152 | +0.13(+1.53%) |
Nov 28, 2018 | 8.510 | 8.600 | 8.510 | 8.520 | 64,405 | -0.20(-2.28%) |
Nov 27, 2018 | 8.719 | 8.719 | 8.719 | 8.719 | 217 | +0.07(+0.79%) |
Nov 26, 2018 | 8.650 | 8.650 | 8.650 | 33,600 | +0.00(+0.00%) | |
Nov 23, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | +0.10(+1.17%) |
Nov 21, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.11(+1.26%) | |
Nov 20, 2018 | 8.500 | 8.500 | 8.444 | 8.444 | 164,382 | -0.29(-3.28%) |
Nov 19, 2018 | 8.725 | 8.730 | 8.370 | 8.730 | 627,712 | -0.35(-3.85%) |
Nov 16, 2018 | 9.080 | 9.080 | 9.080 | 9.080 | 300 | +0.36(+4.13%) |
Nov 15, 2018 | 8.720 | 8.720 | 8.720 | 8.720 | 335,200 | -0.13(-1.47%) |
Nov 08, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.41(-4.43%) | |
Nov 07, 2018 | 9.260 | 9.260 | 9.260 | 9.260 | 38,815 | +0.05(+0.54%) |
Nov 02, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.02(-0.22%) | |
Oct 31, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.43(+4.86%) | |
Oct 30, 2018 | 8.803 | 8.803 | 8.803 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 8.803 | 8.803 | 8.803 | 3 | +0.00(+0.00%) | |
Oct 26, 2018 | 8.803 | 8.803 | 8.803 | 2 | +0.00(+0.00%) | |
Oct 25, 2018 | 8.803 | 8.803 | 8.803 | 1 | +0.00(+0.00%) | |
Oct 24, 2018 | 8.803 | 8.803 | 8.803 | 64 | +0.00(+0.00%) | |
Oct 23, 2018 | 8.803 | 8.815 | 8.803 | 8.803 | 48,324 | -0.19(-2.09%) |
Oct 22, 2018 | 8.990 | 8.990 | 8.990 | 57 | +0.00(+0.00%) | |
Oct 18, 2018 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 8.830 | 8.830 | 8.990 | 39,300 | +0.16(+1.81%) | |
Oct 16, 2018 | 8.830 | 8.830 | 8.830 | 20 | +0.00(+0.00%) | |
Oct 11, 2018 | 8.830 | 8.830 | 8.830 | 0 | -0.20(-2.21%) | |
Oct 09, 2018 | 9.050 | 9.050 | 9.030 | 9.030 | 200 | +0.03(+0.33%) |
Oct 08, 2018 | 9.000 | 9.000 | 9.000 | 4 | +0.00(+0.00%) | |
Oct 05, 2018 | 8.960 | 9.250 | 8.960 | 9.000 | 10,800 | +0.01(+0.11%) |
Oct 04, 2018 | 9.105 | 9.140 | 8.990 | 8.990 | 1,126 | -0.39(-4.16%) |
Oct 03, 2018 | 9.380 | 9.380 | 9.380 | 1 | +0.00(+0.00%) | |
Oct 02, 2018 | 9.270 | 9.397 | 9.270 | 9.380 | 910 | +0.10(+1.06%) |
Oct 01, 2018 | 9.282 | 9.282 | 9.282 | 0 | -0.04(-0.46%) | |
Sep 28, 2018 | 9.325 | 9.325 | 9.325 | 1 | +0.00(+0.00%) | |
Sep 27, 2018 | 9.325 | 9.325 | 9.325 | 9.325 | 93,215 | -0.19(-1.95%) |
Sep 26, 2018 | 9.150 | 9.510 | 9.150 | 9.510 | 470,973 | -0.05(-0.52%) |
Sep 24, 2018 | 9.560 | 9.560 | 9.560 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 9.560 | 9.560 | 9.560 | 1 | +0.00(+0.00%) | |
Sep 19, 2018 | 9.560 | 9.560 | 9.560 | 0 | -0.24(-2.45%) | |
Sep 18, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 1,050 | +0.33(+3.48%) |
Sep 17, 2018 | 9.430 | 9.470 | 9.430 | 9.470 | 4,865 | +0.05(+0.53%) |
Sep 14, 2018 | 9.380 | 9.420 | 9.380 | 9.420 | 4,100 | +0.16(+1.73%) |
Sep 11, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 9.260 | 9.260 | 9.260 | 9.260 | 185 | +0.00(+0.00%) |
Sep 07, 2018 | 9.260 | 9.260 | 9.260 | 99 | +0.00(+0.00%) | |
Sep 05, 2018 | 9.260 | 9.260 | 9.260 | 0 | -0.19(-2.01%) | |
Sep 04, 2018 | 9.450 | 9.450 | 9.450 | 7 | +0.00(+0.00%) | |
Aug 31, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.450 | 9.450 | 9.450 | 1 | +0.00(+0.00%) | |
Aug 29, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 520 | +0.13(+1.39%) |
Aug 28, 2018 | 9.320 | 9.320 | 9.320 | 9.320 | 3,300 | -0.02(-0.21%) |
Aug 27, 2018 | 9.300 | 9.340 | 9.300 | 9.340 | 364 | +0.00(+0.05%) |
Aug 24, 2018 | 9.335 | 9.335 | 9.335 | 9.335 | 200 | +0.02(+0.21%) |
Aug 23, 2018 | 9.315 | 9.315 | 9.315 | 9.315 | 105 | +0.08(+0.92%) |
Aug 17, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 9.230 | 9.230 | 9.230 | 9.230 | 203 | -0.23(-2.43%) |
Aug 13, 2018 | 9.500 | 9.500 | 9.460 | 9.460 | 448 | +0.18(+1.94%) |
Aug 10, 2018 | 9.280 | 9.280 | 9.280 | 9.280 | 500 | +0.00(+0.00%) |
Aug 09, 2018 | 9.280 | 9.280 | 9.280 | 9.280 | 114 | -0.18(-1.90%) |
Aug 08, 2018 | 9.460 | 9.460 | 9.460 | 9.460 | 1,000 | -0.04(-0.42%) |
Aug 06, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 9.500 | 9.500 | 9.500 | 82 | +0.00(+0.00%) | |
Aug 02, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 162 | +0.00(+0.00%) |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 9.329 | 9.329 | 9.329 | 0 | -0.00(-0.01%) | |
Jul 26, 2018 | 9.330 | 9.330 | 9.330 | 9.330 | 115 | -0.11(-1.17%) |
Jul 25, 2018 | 9.440 | 9.440 | 9.440 | 9.440 | 41,127 | +0.31(+3.43%) |
Jul 23, 2018 | 9.127 | 9.127 | 9.127 | 3 | -0.08(-0.85%) | |
Jul 19, 2018 | 9.205 | 9.205 | 9.205 | 0 | +0.11(+1.15%) | |
Jul 12, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.38(-4.01%) | |
Jul 10, 2018 | 9.480 | 9.480 | 9.480 | 97 | +0.24(+2.60%) | |
Jul 09, 2018 | 9.240 | 9.240 | 9.240 | 9.240 | 216 | -0.11(-1.18%) |
Jul 03, 2018 | 9.350 | 9.350 | 9.350 | 30 | -0.22(-2.30%) | |
Jun 28, 2018 | 9.570 | 9.570 | 9.570 | 155 | -0.05(-0.53%) | |
Jun 26, 2018 | 9.621 | 9.621 | 9.621 | 10 | -0.05(-0.56%) | |
Jun 25, 2018 | 9.650 | 9.675 | 9.650 | 9.675 | 32,000 | -0.21(-2.07%) |
Jun 13, 2018 | 9.880 | 9.880 | 9.880 | 0 | -0.08(-0.80%) | |
Jun 07, 2018 | 9.960 | 9.960 | 9.960 | 0 | -0.09(-0.90%) | |
Jun 04, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.29(+2.97%) |