Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.025 | 9.120 | 9.025 | 9.120 | 10,170 | +0.49(+5.68%) |
Apr 29, 2019 | 8.630 | 8.630 | 8.630 | 103 | +0.00(+0.00%) | |
Apr 26, 2019 | 8.482 | 8.630 | 8.482 | 8.630 | 1,500 | +0.37(+4.48%) |
Apr 25, 2019 | 8.260 | 8.260 | 8.260 | 8.260 | 110 | -0.26(-3.05%) |
Apr 24, 2019 | 8.630 | 8.630 | 8.520 | 8.520 | 1,160 | -0.10(-1.16%) |
Apr 23, 2019 | 8.615 | 8.620 | 8.520 | 8.620 | 445 | -0.10(-1.15%) |
Apr 22, 2019 | 8.860 | 8.860 | 8.680 | 8.720 | 2,871 | -0.00(-0.00%) |
Apr 18, 2019 | 8.680 | 8.720 | 8.658 | 8.720 | 2,100 | +0.09(+1.04%) |
Apr 17, 2019 | 8.630 | 8.630 | 8.630 | 8.630 | 626 | -0.12(-1.37%) |
Apr 16, 2019 | 8.750 | 8.750 | 8.750 | 8.750 | 930 | +0.07(+0.81%) |
Apr 15, 2019 | 8.780 | 8.800 | 8.680 | 8.680 | 2,494 | -0.07(-0.80%) |
Apr 12, 2019 | 8.620 | 8.758 | 8.620 | 8.750 | 4,200 | +0.20(+2.34%) |
Apr 11, 2019 | 8.380 | 8.550 | 8.380 | 8.550 | 1,280 | +0.16(+1.85%) |
Apr 10, 2019 | 8.690 | 8.690 | 8.395 | 8.395 | 1,007 | -0.09(-1.00%) |
Apr 09, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 1,225 | +0.12(+1.44%) |
Apr 08, 2019 | 8.380 | 8.480 | 8.355 | 8.360 | 7,826 | -0.02(-0.24%) |
Apr 05, 2019 | 8.480 | 8.480 | 8.310 | 8.380 | 2,400 | +0.01(+0.12%) |
Apr 04, 2019 | 8.370 | 8.370 | 8.370 | 8.370 | 52,023 | -0.09(-1.06%) |
Apr 03, 2019 | 8.410 | 8.700 | 8.410 | 8.460 | 6,381 | +0.17(+2.05%) |
Apr 02, 2019 | 8.250 | 8.290 | 8.160 | 8.290 | 7,684 | +0.29(+3.62%) |
Apr 01, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.29(+3.69%) |
Mar 29, 2019 | 7.846 | 7.846 | 7.715 | 7.715 | 1,900 | -0.07(-0.84%) |
Mar 28, 2019 | 7.780 | 7.780 | 7.780 | 100 | +0.00(+0.00%) | |
Mar 27, 2019 | 7.780 | 7.780 | 7.780 | 7.780 | 384 | +0.00(+0.00%) |
Mar 25, 2019 | 7.780 | 7.780 | 7.780 | 0 | -0.06(-0.79%) | |
Mar 22, 2019 | 7.900 | 7.900 | 7.760 | 7.842 | 1,900 | -0.11(-1.36%) |
Mar 21, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 135 | +0.02(+0.25%) |
Mar 20, 2019 | 8.080 | 8.080 | 7.930 | 7.930 | 1,213 | -0.06(-0.75%) |
Mar 19, 2019 | 7.940 | 7.990 | 7.940 | 7.990 | 858 | -0.17(-2.08%) |
Mar 18, 2019 | 8.120 | 8.160 | 8.100 | 8.160 | 3,207 | -0.01(-0.09%) |
Mar 15, 2019 | 8.168 | 8.168 | 8.168 | 8.168 | 1,200 | +0.11(+1.33%) |
Mar 14, 2019 | 8.040 | 8.060 | 8.040 | 8.060 | 1,223 | +0.07(+0.88%) |
Mar 13, 2019 | 8.070 | 8.080 | 7.940 | 7.990 | 4,369 | -0.06(-0.75%) |
Mar 12, 2019 | 8.080 | 8.080 | 8.050 | 8.050 | 1,106 | -0.01(-0.16%) |
Mar 11, 2019 | 8.063 | 8.063 | 8.063 | 8.063 | 500,000 | +0.12(+1.54%) |
Mar 08, 2019 | 8.009 | 8.080 | 7.940 | 7.940 | 502,200 | -0.19(-2.40%) |
Mar 07, 2019 | 8.135 | 8.135 | 8.135 | 8.135 | 260 | -0.05(-0.61%) |
Mar 06, 2019 | 8.280 | 8.280 | 8.185 | 8.185 | 5,940 | -0.17(-2.09%) |
Mar 05, 2019 | 8.315 | 8.460 | 8.315 | 8.360 | 8,430 | +0.21(+2.58%) |
Mar 04, 2019 | 8.050 | 8.250 | 8.050 | 8.150 | 5,368 | +0.28(+3.56%) |
Mar 01, 2019 | 8.250 | 8.250 | 7.870 | 7.870 | 1,900 | -0.23(-2.84%) |
Feb 28, 2019 | 8.140 | 8.140 | 8.100 | 8.100 | 1,710 | +0.09(+1.12%) |
Feb 27, 2019 | 8.010 | 8.010 | 8.010 | 8.010 | 1,684 | -0.08(-0.99%) |
Feb 26, 2019 | 8.080 | 8.090 | 8.080 | 8.090 | 2,031 | +0.01(+0.12%) |
Feb 25, 2019 | 7.921 | 8.080 | 7.921 | 8.080 | 1,100 | +0.03(+0.37%) |
Feb 22, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 500 | +0.09(+1.07%) |
Feb 21, 2019 | 7.965 | 7.965 | 7.965 | 7.965 | 376 | -0.13(-1.67%) |
Feb 20, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 2,333 | +0.10(+1.25%) |
Feb 19, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 6,998 | -0.21(-2.56%) |
Feb 15, 2019 | 8.110 | 8.210 | 8.020 | 8.210 | 2,400 | +0.21(+2.63%) |
Feb 14, 2019 | 8.040 | 8.040 | 8.000 | 8.000 | 227 | -0.13(-1.66%) |
Feb 13, 2019 | 8.135 | 8.135 | 8.135 | 8.135 | 453 | +0.02(+0.18%) |
Feb 12, 2019 | 8.270 | 8.270 | 8.120 | 8.120 | 3,321 | +0.05(+0.62%) |
Feb 11, 2019 | 8.100 | 8.100 | 8.050 | 8.070 | 6,735 | +0.06(+0.81%) |
Feb 08, 2019 | 8.005 | 8.005 | 8.005 | 8.005 | 300 | -0.14(-1.78%) |
Feb 07, 2019 | 8.390 | 8.390 | 8.060 | 8.150 | 12,116 | -0.14(-1.69%) |
Feb 06, 2019 | 8.147 | 8.290 | 8.147 | 8.290 | 2,115 | +0.23(+2.85%) |
Feb 05, 2019 | 8.225 | 8.225 | 8.060 | 8.060 | 1,380 | -0.21(-2.54%) |
Feb 04, 2019 | 8.270 | 8.270 | 8.040 | 8.270 | 6,000 | +0.04(+0.49%) |