Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.251 | 8.251 | 8.251 | 10 | +0.00(+0.00%) | |
Jun 27, 2019 | 8.251 | 8.251 | 8.251 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 8.251 | 8.251 | 8.251 | 8.251 | 40 | -0.40(-4.62%) |
Jun 25, 2019 | 8.500 | 8.650 | 8.250 | 8.650 | 685 | +0.15(+1.76%) |
Jun 24, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 394 | +0.00(+0.00%) |
Jun 21, 2019 | 8.550 | 8.550 | 8.500 | 8.500 | 360 | +0.00(+0.00%) |
Jun 20, 2019 | 8.550 | 8.600 | 8.350 | 8.500 | 982 | +0.00(+0.00%) |
Jun 19, 2019 | 8.400 | 8.500 | 8.400 | 8.500 | 1,139 | +0.10(+1.19%) |
Jun 18, 2019 | 8.527 | 8.527 | 8.400 | 8.400 | 87 | +0.00(+0.00%) |
Jun 17, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 4,011 | -0.10(-1.17%) |
Jun 13, 2019 | 8.499 | 8.499 | 8.499 | 0 | -0.09(-1.02%) | |
Jun 12, 2019 | 8.588 | 8.588 | 8.588 | 8.588 | 222 | +0.29(+3.46%) |
Jun 11, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 31 | -0.04(-0.50%) |
Jun 10, 2019 | 8.341 | 8.341 | 8.341 | 29 | +0.00(+0.00%) | |
Jun 07, 2019 | 8.341 | 8.341 | 8.341 | 2 | +0.00(+0.00%) | |
Jun 06, 2019 | 8.341 | 8.341 | 8.341 | 8.341 | 49 | -0.16(-1.86%) |
Jun 05, 2019 | 8.750 | 8.750 | 8.300 | 8.500 | 1,131 | -0.15(-1.73%) |
Jun 04, 2019 | 8.500 | 8.850 | 8.500 | 8.650 | 216 | +0.15(+1.76%) |
Jun 03, 2019 | 8.800 | 9.100 | 8.500 | 8.500 | 2,886 | -0.06(-0.69%) |
May 31, 2019 | 8.800 | 8.800 | 8.550 | 8.559 | 1,780 | -0.39(-4.37%) |
May 30, 2019 | 8.900 | 9.000 | 8.700 | 8.950 | 776 | -0.05(-0.56%) |
May 29, 2019 | 8.700 | 9.000 | 8.700 | 9.000 | 282 | +0.30(+3.45%) |
May 28, 2019 | 8.800 | 9.350 | 8.600 | 8.700 | 3,175 | +0.17(+2.05%) |
May 24, 2019 | 8.550 | 8.550 | 8.525 | 8.525 | 40 | +0.03(+0.29%) |
May 23, 2019 | 8.900 | 9.000 | 8.500 | 8.500 | 1,375 | -0.50(-5.56%) |
May 22, 2019 | 8.700 | 9.482 | 8.691 | 9.000 | 4,195 | +0.46(+5.32%) |
May 21, 2019 | 8.950 | 8.950 | 8.545 | 8.545 | 1,279 | -0.41(-4.54%) |
May 20, 2019 | 9.100 | 9.300 | 8.950 | 8.951 | 1,867 | +0.00(+0.02%) |
May 17, 2019 | 9.000 | 9.000 | 8.500 | 8.950 | 2,140 | +0.10(+1.13%) |
May 16, 2019 | 8.650 | 9.400 | 8.650 | 8.850 | 2,670 | +0.10(+1.14%) |
May 15, 2019 | 8.505 | 8.800 | 8.505 | 8.750 | 2,071 | -0.10(-1.13%) |
May 14, 2019 | 8.850 | 8.850 | 8.674 | 8.850 | 612 | +0.15(+1.73%) |
May 13, 2019 | 8.750 | 9.000 | 8.600 | 8.700 | 1,548 | -0.00(-0.01%) |
May 10, 2019 | 8.850 | 9.400 | 8.556 | 8.700 | 10,300 | -0.25(-2.79%) |
May 09, 2019 | 9.450 | 9.450 | 8.700 | 8.950 | 3,735 | +0.06(+0.62%) |
May 08, 2019 | 8.800 | 9.350 | 8.800 | 8.895 | 7,184 | -0.21(-2.26%) |
May 07, 2019 | 9.100 | 9.300 | 8.700 | 9.100 | 11,649 | -0.15(-1.62%) |
May 06, 2019 | 8.950 | 9.450 | 8.743 | 9.250 | 7,392 | +0.00(+0.00%) |
May 03, 2019 | 8.700 | 9.450 | 8.700 | 9.250 | 8,640 | +0.25(+2.78%) |
May 02, 2019 | 9.000 | 9.350 | 8.794 | 9.000 | 2,582 | -0.05(-0.55%) |
May 01, 2019 | 8.794 | 9.250 | 8.751 | 9.050 | 3,102 | -0.22(-2.40%) |
Apr 30, 2019 | 8.700 | 9.704 | 8.700 | 9.273 | 4,967 | +0.37(+4.19%) |
Apr 29, 2019 | 8.550 | 9.100 | 8.550 | 8.900 | 5,701 | +0.15(+1.71%) |
Apr 26, 2019 | 8.800 | 9.000 | 8.550 | 8.750 | 2,740 | +0.10(+1.16%) |
Apr 25, 2019 | 8.659 | 8.659 | 8.650 | 8.650 | 460 | +0.05(+0.58%) |
Apr 24, 2019 | 8.645 | 8.645 | 8.600 | 8.600 | 164 | -0.14(-1.63%) |
Apr 23, 2019 | 8.601 | 8.742 | 8.601 | 8.742 | 139 | +0.19(+2.26%) |
Apr 22, 2019 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 8.409 | 8.550 | 8.409 | 8.550 | 240 | +0.04(+0.49%) |
Apr 17, 2019 | 8.508 | 8.508 | 8.508 | 8.508 | 196 | -0.03(-0.36%) |
Apr 16, 2019 | 8.442 | 8.539 | 8.400 | 8.539 | 300 | +0.14(+1.65%) |
Apr 15, 2019 | 8.400 | 8.600 | 8.400 | 8.400 | 554 | -0.05(-0.59%) |
Apr 12, 2019 | 8.442 | 8.450 | 8.415 | 8.450 | 200 | +0.01(+0.09%) |
Apr 11, 2019 | 8.458 | 8.550 | 8.400 | 8.442 | 1,334 | +0.03(+0.32%) |
Apr 10, 2019 | 8.500 | 8.500 | 8.400 | 8.415 | 1,201 | -0.09(-1.09%) |
Apr 09, 2019 | 8.800 | 8.800 | 8.508 | 8.508 | 425 | -0.24(-2.77%) |
Apr 08, 2019 | 8.700 | 8.800 | 8.543 | 8.750 | 436 | +0.10(+1.16%) |
Apr 05, 2019 | 8.400 | 8.650 | 8.400 | 8.650 | 300 | +0.06(+0.70%) |
Apr 04, 2019 | 8.250 | 8.589 | 8.250 | 8.589 | 929 | -0.07(-0.79%) |
Apr 03, 2019 | 8.650 | 8.658 | 8.400 | 8.658 | 473 | -0.03(-0.34%) |
Apr 02, 2019 | 8.400 | 8.688 | 8.400 | 8.688 | 401 | +0.29(+3.42%) |