Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 6.780 | 6.780 | 6.780 | 6.780 | 200 | +0.18(+2.73%) |
Jul 12, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 300 | -0.18(-2.65%) |
Jul 11, 2019 | 6.844 | 6.866 | 6.780 | 6.780 | 12,400 | +0.33(+5.12%) |
Jul 10, 2019 | 6.450 | 6.450 | 6.450 | 6.450 | 1,100 | -0.21(-3.18%) |
Jul 03, 2019 | 6.662 | 6.662 | 6.662 | 0 | +0.17(+2.65%) | |
Jun 28, 2019 | 6.490 | 6.490 | 6.490 | 0 | +0.28(+4.46%) | |
Jun 27, 2019 | 6.244 | 6.244 | 6.213 | 6.213 | 200 | -0.26(-3.97%) |
Jun 24, 2019 | 6.470 | 6.470 | 6.470 | 0 | -0.03(-0.53%) | |
Jun 21, 2019 | 6.504 | 6.512 | 6.504 | 6.504 | 1,000 | -0.03(-0.42%) |
Jun 20, 2019 | 6.532 | 6.532 | 6.532 | 6.532 | 300 | +0.02(+0.33%) |
Jun 19, 2019 | 6.582 | 6.582 | 6.510 | 6.510 | 1,207 | +0.10(+1.63%) |
Jun 18, 2019 | 6.426 | 6.426 | 6.405 | 6.405 | 2,500 | -0.05(-0.70%) |
Jun 17, 2019 | 6.443 | 6.450 | 6.443 | 6.450 | 300 | +0.34(+5.57%) |
Jun 14, 2019 | 6.110 | 6.110 | 6.110 | 6.110 | 200 | -0.33(-5.09%) |
Jun 11, 2019 | 6.438 | 6.438 | 6.438 | 0 | +0.05(+0.80%) | |
Jun 07, 2019 | 6.387 | 6.387 | 6.387 | 0 | +0.04(+0.58%) | |
Jun 06, 2019 | 6.360 | 6.360 | 6.350 | 6.350 | 200 | -0.49(-7.16%) |
Jun 03, 2019 | 6.840 | 6.840 | 6.840 | 0 | -0.13(-1.87%) | |
May 22, 2019 | 6.970 | 6.970 | 6.970 | 0 | -0.33(-4.52%) | |
May 13, 2019 | 7.300 | 7.300 | 7.300 | 0 | +0.04(+0.55%) | |
May 09, 2019 | 7.260 | 7.260 | 7.260 | 0 | +0.45(+6.60%) | |
May 07, 2019 | 6.811 | 6.811 | 6.811 | 0 | -0.13(-1.93%) | |
May 06, 2019 | 6.945 | 6.945 | 6.945 | 6.945 | 150 | -0.10(-1.46%) |
May 02, 2019 | 7.047 | 7.047 | 7.047 | 0 | -0.03(-0.41%) | |
Apr 29, 2019 | 7.076 | 7.076 | 7.076 | 0 | +0.16(+2.34%) | |
Apr 23, 2019 | 6.914 | 6.914 | 6.914 | 0 | -0.10(-1.37%) | |
Apr 18, 2019 | 7.010 | 7.010 | 7.010 | 7.010 | 100 | +0.01(+0.14%) |
Apr 16, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 7.000 | 7.000 | 7.000 | 85 | +0.00(+0.00%) | |
Apr 12, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | -0.06(-0.85%) |
Apr 11, 2019 | 7.060 | 7.060 | 7.060 | 7.060 | 100 | +0.31(+4.59%) |
Apr 09, 2019 | 6.750 | 6.750 | 6.750 | 0 | +0.62(+10.20%) | |
Apr 01, 2019 | 6.125 | 6.125 | 6.125 | 0 | -0.03(-0.41%) | |
Mar 28, 2019 | 6.150 | 6.150 | 6.150 | 0 | -0.22(-3.45%) | |
Mar 27, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 533 | +0.04(+0.62%) |
Mar 20, 2019 | 6.331 | 6.331 | 6.331 | 0 | -0.02(-0.27%) | |
Mar 19, 2019 | 6.253 | 6.348 | 6.252 | 6.348 | 1,400 | +0.14(+2.30%) |
Mar 18, 2019 | 6.205 | 6.205 | 6.205 | 6.205 | 700 | +0.03(+0.41%) |
Mar 15, 2019 | 6.229 | 6.229 | 6.180 | 6.180 | 200 | +0.23(+3.87%) |
Mar 13, 2019 | 5.950 | 5.950 | 5.950 | 0 | -0.16(-2.63%) | |
Mar 12, 2019 | 6.111 | 6.111 | 6.111 | 25 | +0.00(+0.00%) | |
Mar 08, 2019 | 6.111 | 6.111 | 6.111 | 0 | +0.01(+0.18%) | |
Mar 07, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | -0.11(-1.77%) |
Feb 26, 2019 | 6.210 | 6.210 | 6.210 | 0 | +0.02(+0.32%) | |
Feb 25, 2019 | 6.310 | 6.310 | 6.190 | 6.190 | 200 | -0.04(-0.72%) |
Feb 22, 2019 | 6.235 | 6.235 | 6.235 | 6.235 | 100 | -0.19(-2.96%) |
Feb 14, 2019 | 6.425 | 6.425 | 6.425 | 0 | +0.11(+1.73%) | |
Feb 12, 2019 | 6.315 | 6.315 | 6.315 | 0 | -0.05(-0.86%) | |
Feb 08, 2019 | 6.370 | 6.370 | 6.370 | 0 | +0.18(+2.91%) | |
Feb 07, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 300 | -0.07(-1.05%) |
Feb 05, 2019 | 6.256 | 6.256 | 6.256 | 0 | -0.04(-0.70%) | |
Feb 04, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | -0.09(-1.41%) |
Jan 29, 2019 | 6.390 | 6.390 | 6.390 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 6.390 | 6.390 | 6.390 | 50 | +0.00(+0.00%) | |
Jan 24, 2019 | 6.390 | 6.390 | 6.390 | 0 | -0.05(-0.82%) | |
Jan 23, 2019 | 6.443 | 6.443 | 6.443 | 6.443 | 200 | -0.24(-3.55%) |
Jan 22, 2019 | 6.680 | 6.680 | 6.680 | 6.680 | 100 | -0.03(-0.40%) |
Jan 18, 2019 | 6.707 | 6.707 | 6.707 | 6.707 | 100 | -0.12(-1.80%) |
Jan 16, 2019 | 6.830 | 6.830 | 6.830 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 6.830 | 6.830 | 6.830 | 0 | +0.36(+5.56%) | |
Jan 11, 2019 | 6.470 | 6.470 | 6.470 | 1,200 | +0.00(+0.00%) | |
Jan 10, 2019 | 6.490 | 6.490 | 6.470 | 6.470 | 2,217 | +0.23(+3.69%) |
Jan 08, 2019 | 6.240 | 6.240 | 6.240 | 0 | +0.10(+1.63%) | |
Jan 04, 2019 | 6.140 | 6.140 | 6.140 | 0 | +0.27(+4.59%) | |
Jan 03, 2019 | 5.870 | 5.870 | 5.870 | 1,000 | +0.00(+0.00%) | |
Dec 31, 2018 | 5.870 | 5.870 | 5.870 | 0 | -0.13(-2.16%) | |
Dec 28, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.01(+0.17%) |
Dec 27, 2018 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | -0.05(-0.83%) |
Dec 24, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.20(-3.21%) | |
Dec 21, 2018 | 6.240 | 6.240 | 6.240 | 6.240 | 15,500 | -0.27(-4.12%) |
Dec 20, 2018 | 6.508 | 6.508 | 6.508 | 75 | +0.00(+0.00%) | |
Dec 17, 2018 | 6.508 | 6.508 | 6.508 | 0 | -0.09(-1.39%) | |
Dec 14, 2018 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 | -0.07(-1.08%) |
Dec 13, 2018 | 6.672 | 6.672 | 6.672 | 2,700 | +0.00(+0.00%) | |
Dec 12, 2018 | 6.672 | 6.672 | 6.672 | 6,800 | +0.00(+0.00%) | |
Dec 10, 2018 | 6.672 | 6.672 | 6.672 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 6.672 | 6.672 | 6.672 | 6.672 | 4,300 | -0.20(-2.89%) |
Dec 06, 2018 | 6.570 | 6.870 | 6.570 | 6.870 | 2,800 | -0.26(-3.64%) |
Dec 04, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 1,300 | -0.09(-1.28%) |
Dec 03, 2018 | 7.222 | 7.222 | 7.222 | 7.222 | 400 | +0.27(+3.92%) |
Nov 30, 2018 | 6.850 | 6.950 | 6.850 | 6.950 | 200 | +0.34(+5.17%) |
Nov 29, 2018 | 6.610 | 6.676 | 6.608 | 6.608 | 4,300 | +0.75(+12.88%) |
Nov 28, 2018 | 5.990 | 5.996 | 5.854 | 5.854 | 1,100 | -0.23(-3.85%) |
Nov 27, 2018 | 6.016 | 6.088 | 6.016 | 6.088 | 400 | -0.01(-0.24%) |
Nov 26, 2018 | 6.245 | 6.245 | 6.103 | 6.103 | 5,770 | -0.39(-5.94%) |
Nov 21, 2018 | 6.489 | 6.489 | 6.489 | 0 | -0.08(-1.24%) | |
Nov 20, 2018 | 6.570 | 6.570 | 6.570 | 6.570 | 100 | -2.43(-27.02%) |
Nov 02, 2018 | 9.003 | 9.003 | 9.003 | 0 | -0.21(-2.25%) | |
Oct 31, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.40(-4.14%) | |
Oct 22, 2018 | 9.608 | 9.608 | 9.608 | 0 | +0.02(+0.26%) | |
Oct 18, 2018 | 9.583 | 9.583 | 9.583 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 9.583 | 9.583 | 9.583 | 9.583 | 175 | +0.69(+7.75%) |
Oct 16, 2018 | 8.894 | 8.894 | 8.894 | 23 | +0.00(+0.00%) | |
Oct 10, 2018 | 8.894 | 8.894 | 8.894 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 8.894 | 8.894 | 8.894 | 0 | -0.03(-0.39%) | |
Sep 21, 2018 | 8.929 | 8.929 | 8.929 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 8.929 | 8.929 | 8.929 | 0 | +0.03(+0.37%) | |
Sep 14, 2018 | 8.950 | 8.950 | 8.896 | 8.896 | 600 | -0.24(-2.67%) |
Sep 13, 2018 | 9.150 | 9.150 | 9.140 | 9.140 | 300 | +0.06(+0.68%) |
Sep 11, 2018 | 9.079 | 9.079 | 9.079 | 0 | -0.17(-1.85%) | |
Aug 30, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.09(-0.96%) | |
Aug 29, 2018 | 9.340 | 9.340 | 9.340 | 9.340 | 100 | -0.11(-1.17%) |
Aug 27, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 100 | +0.08(+0.89%) |
Aug 23, 2018 | 9.370 | 9.370 | 9.367 | 9.367 | 600 | -0.23(-2.40%) |
Aug 21, 2018 | 9.597 | 9.597 | 9.597 | 0 | -0.49(-4.90%) | |
Aug 17, 2018 | 10.09 | 10.09 | 10.09 | 0 | -0.02(-0.15%) | |
Aug 16, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 220 | -0.02(-0.22%) |
Aug 15, 2018 | 10.23 | 10.23 | 10.09 | 10.13 | 570 | +0.26(+2.63%) |
Aug 14, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | -0.99(-9.08%) |
Aug 13, 2018 | 10.86 | 10.86 | 10.86 | 10.86 | 500 | -0.28(-2.55%) |
Aug 08, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.33(+3.05%) | |
Aug 06, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.34(-3.05%) | |
Aug 03, 2018 | 11.15 | 11.15 | 11.15 | 11.15 | 400 | -0.11(-0.94%) |