Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.00 | 10.52 | 9.973 | 9.973 | 2,689 | +0.04(+0.43%) |
Jul 30, 2019 | 9.930 | 9.930 | 9.930 | 135 | +0.00(+0.00%) | |
Jul 29, 2019 | 10.40 | 10.40 | 9.930 | 9.930 | 2,974 | -0.57(-5.43%) |
Jul 26, 2019 | 10.20 | 10.50 | 10.00 | 10.50 | 900 | +0.56(+5.63%) |
Jul 25, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 325 | -0.21(-2.07%) |
Jul 24, 2019 | 10.10 | 10.15 | 10.10 | 10.15 | 711 | +0.09(+0.89%) |
Jul 23, 2019 | 10.20 | 10.20 | 10.06 | 10.06 | 1,102 | +0.01(+0.13%) |
Jul 22, 2019 | 10.20 | 10.20 | 9.990 | 10.05 | 3,019 | -0.00(-0.03%) |
Jul 19, 2019 | 10.11 | 10.20 | 9.920 | 10.05 | 5,100 | -0.16(-1.59%) |
Jul 18, 2019 | 10.56 | 10.56 | 10.21 | 10.21 | 1,132 | -0.29(-2.74%) |
Jul 17, 2019 | 10.63 | 10.63 | 10.50 | 10.50 | 568 | +0.51(+5.11%) |
Jul 16, 2019 | 10.22 | 10.22 | 9.990 | 9.990 | 588 | -0.24(-2.30%) |
Jul 15, 2019 | 9.960 | 10.23 | 9.929 | 10.23 | 2,011 | +0.16(+1.56%) |
Jul 12, 2019 | 10.30 | 10.30 | 10.00 | 10.07 | 3,100 | -0.28(-2.72%) |
Jul 11, 2019 | 10.50 | 10.80 | 10.25 | 10.35 | 3,464 | -0.51(-4.70%) |
Jul 10, 2019 | 10.86 | 10.86 | 10.85 | 10.86 | 520 | -0.01(-0.09%) |
Jul 09, 2019 | 10.95 | 10.96 | 10.01 | 10.87 | 4,550 | -0.40(-3.55%) |
Jul 08, 2019 | 11.20 | 11.27 | 10.96 | 11.27 | 2,607 | +0.00(+0.01%) |
Jul 05, 2019 | 11.54 | 11.54 | 11.27 | 11.27 | 200 | -0.35(-3.02%) |
Jul 03, 2019 | 11.68 | 11.75 | 11.46 | 11.62 | 2,400 | -0.12(-1.02%) |
Jun 28, 2019 | 11.74 | 11.74 | 11.74 | 0 | -0.21(-1.76%) | |
Jun 27, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 506 | +0.10(+0.84%) |
Jun 26, 2019 | 11.80 | 11.86 | 11.78 | 11.85 | 2,209 | +0.39(+3.40%) |
Jun 25, 2019 | 11.66 | 11.70 | 11.46 | 11.46 | 2,895 | +0.24(+2.13%) |
Jun 24, 2019 | 11.75 | 11.75 | 11.22 | 11.22 | 1,435 | -0.73(-6.10%) |
Jun 21, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 200 | +0.40(+3.46%) |
Jun 20, 2019 | 11.94 | 11.94 | 11.39 | 11.55 | 5,128 | +0.30(+2.67%) |
Jun 19, 2019 | 11.50 | 11.79 | 11.25 | 11.25 | 1,731 | -0.25(-2.17%) |
Jun 18, 2019 | 11.53 | 11.61 | 11.50 | 11.50 | 450 | +0.00(+0.00%) |
Jun 17, 2019 | 11.92 | 11.92 | 11.50 | 11.50 | 697 | -0.21(-1.80%) |
Jun 14, 2019 | 11.70 | 11.79 | 11.50 | 11.71 | 5,600 | +0.06(+0.53%) |
Jun 13, 2019 | 11.71 | 11.71 | 11.50 | 11.65 | 3,668 | -0.25(-2.10%) |
Jun 12, 2019 | 11.92 | 11.92 | 11.68 | 11.90 | 1,411 | -0.02(-0.17%) |
Jun 11, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 463 | +0.27(+2.34%) |
Jun 10, 2019 | 11.92 | 11.92 | 11.62 | 11.65 | 1,775 | +0.05(+0.41%) |
Jun 07, 2019 | 11.91 | 11.91 | 11.59 | 11.60 | 1,800 | -0.31(-2.63%) |
Jun 06, 2019 | 11.64 | 11.91 | 11.58 | 11.91 | 4,978 | +0.31(+2.70%) |
Jun 05, 2019 | 11.70 | 11.70 | 11.60 | 11.60 | 1,594 | -0.10(-0.86%) |
Jun 04, 2019 | 11.80 | 11.80 | 11.70 | 11.70 | 3,088 | -0.27(-2.25%) |
Jun 03, 2019 | 11.97 | 11.97 | 11.97 | 11.97 | 362 | +0.12(+1.01%) |
May 31, 2019 | 11.74 | 11.85 | 11.51 | 11.85 | 2,200 | -0.05(-0.42%) |
May 30, 2019 | 11.95 | 11.95 | 11.48 | 11.90 | 982 | +0.39(+3.39%) |
May 29, 2019 | 11.56 | 11.74 | 11.46 | 11.51 | 3,657 | -0.01(-0.09%) |
May 28, 2019 | 11.99 | 11.99 | 11.33 | 11.52 | 3,233 | -0.67(-5.52%) |
May 24, 2019 | 12.38 | 12.38 | 11.50 | 12.19 | 12,100 | +0.69(+5.96%) |
May 23, 2019 | 11.52 | 11.82 | 11.50 | 11.51 | 1,859 | -0.58(-4.83%) |
May 22, 2019 | 11.50 | 12.15 | 11.50 | 12.09 | 1,982 | +0.89(+7.97%) |
May 21, 2019 | 11.30 | 11.30 | 11.00 | 11.20 | 1,385 | +0.10(+0.90%) |
May 20, 2019 | 11.10 | 11.13 | 11.07 | 11.10 | 1,371 | -0.24(-2.08%) |
May 17, 2019 | 11.11 | 11.34 | 11.11 | 11.34 | 600 | +0.19(+1.67%) |
May 16, 2019 | 11.43 | 11.43 | 10.90 | 11.15 | 1,195 | -0.20(-1.76%) |
May 15, 2019 | 11.37 | 11.50 | 11.35 | 11.35 | 1,431 | -0.01(-0.06%) |
May 14, 2019 | 11.75 | 11.75 | 11.25 | 11.36 | 4,806 | -0.54(-4.57%) |
May 13, 2019 | 11.80 | 12.73 | 11.64 | 11.90 | 3,004 | -0.25(-2.07%) |
May 10, 2019 | 12.15 | 12.15 | 12.15 | 12.15 | 400 | +0.70(+6.15%) |
May 09, 2019 | 11.30 | 11.50 | 11.30 | 11.45 | 7,349 | +0.93(+8.81%) |
May 08, 2019 | 11.59 | 11.59 | 10.52 | 10.52 | 1,830 | -0.95(-8.32%) |
May 07, 2019 | 11.29 | 11.60 | 11.22 | 11.47 | 5,683 | +0.92(+8.76%) |
May 06, 2019 | 10.55 | 10.55 | 10.53 | 10.55 | 2,198 | -0.55(-4.92%) |
May 03, 2019 | 10.96 | 11.10 | 10.77 | 11.10 | 1,900 | +0.72(+6.90%) |
May 02, 2019 | 10.50 | 10.50 | 10.25 | 10.38 | 2,516 | +0.28(+2.77%) |
May 01, 2019 | 10.24 | 10.24 | 10.10 | 10.10 | 2,347 | -0.05(-0.49%) |
Apr 30, 2019 | 10.03 | 10.90 | 9.899 | 10.15 | 13,754 | +0.00(+0.00%) |
Apr 29, 2019 | 10.46 | 10.50 | 10.13 | 10.15 | 2,528 | -0.40(-3.79%) |
Apr 26, 2019 | 11.17 | 11.17 | 10.45 | 10.55 | 6,700 | -1.00(-8.66%) |
Apr 25, 2019 | 11.39 | 12.00 | 11.01 | 11.55 | 7,541 | +0.00(+0.00%) |
Apr 24, 2019 | 12.76 | 12.76 | 11.40 | 11.55 | 16,546 | -1.44(-11.09%) |
Apr 23, 2019 | 13.40 | 13.40 | 12.35 | 12.99 | 8,732 | -0.23(-1.77%) |
Apr 22, 2019 | 13.57 | 13.57 | 13.15 | 13.22 | 9,154 | -0.28(-2.04%) |
Apr 18, 2019 | 13.75 | 13.75 | 12.85 | 13.50 | 22,600 | +0.71(+5.55%) |
Apr 17, 2019 | 12.75 | 14.00 | 11.29 | 12.79 | 39,245 | +1.38(+12.09%) |
Apr 16, 2019 | 13.10 | 13.10 | 11.37 | 11.41 | 36,012 | +0.07(+0.60%) |
Apr 15, 2019 | 11.12 | 11.50 | 11.12 | 11.34 | 3,417 | +0.01(+0.10%) |
Apr 12, 2019 | 12.16 | 12.16 | 10.86 | 11.33 | 7,900 | -0.85(-6.98%) |
Apr 11, 2019 | 12.18 | 12.18 | 11.03 | 12.18 | 16,436 | +0.52(+4.48%) |
Apr 10, 2019 | 12.12 | 12.20 | 11.28 | 11.66 | 13,079 | +0.44(+3.90%) |
Apr 09, 2019 | 9.820 | 11.29 | 9.820 | 11.22 | 11,641 | +1.51(+15.53%) |
Apr 08, 2019 | 9.140 | 9.750 | 9.000 | 9.712 | 3,400 | +0.75(+8.34%) |
Apr 05, 2019 | 9.670 | 9.670 | 8.848 | 8.964 | 23,500 | -0.63(-6.52%) |
Apr 04, 2019 | 9.106 | 9.702 | 8.830 | 9.589 | 10,102 | +0.69(+7.74%) |
Apr 03, 2019 | 8.280 | 9.048 | 8.280 | 8.900 | 9,344 | +0.70(+8.54%) |
Apr 02, 2019 | 8.540 | 8.540 | 7.911 | 8.200 | 18,405 | -0.12(-1.50%) |
Apr 01, 2019 | 7.842 | 8.803 | 7.842 | 8.325 | 42,891 | +0.57(+7.42%) |
Mar 29, 2019 | 7.750 | 7.886 | 7.650 | 7.750 | 4,300 | -0.04(-0.51%) |
Mar 28, 2019 | 7.705 | 7.814 | 7.705 | 7.790 | 3,360 | -0.06(-0.79%) |
Mar 27, 2019 | 7.670 | 7.920 | 7.670 | 7.852 | 1,370 | +0.10(+1.31%) |
Mar 26, 2019 | 7.727 | 7.820 | 7.727 | 7.750 | 1,265 | -0.08(-1.02%) |
Mar 25, 2019 | 7.832 | 7.832 | 7.830 | 7.830 | 333 | -0.02(-0.25%) |
Mar 22, 2019 | 7.700 | 7.900 | 7.660 | 7.850 | 1,500 | +0.24(+3.15%) |
Mar 21, 2019 | 7.890 | 7.890 | 7.610 | 7.610 | 3,299 | -0.39(-4.87%) |
Mar 20, 2019 | 7.820 | 8.150 | 7.600 | 8.000 | 13,519 | +0.05(+0.61%) |
Mar 19, 2019 | 7.620 | 7.989 | 7.581 | 7.951 | 4,856 | +0.24(+3.13%) |
Mar 18, 2019 | 7.750 | 7.981 | 7.550 | 7.710 | 8,867 | -0.34(-4.22%) |
Mar 15, 2019 | 8.134 | 8.134 | 7.605 | 8.050 | 5,100 | +0.35(+4.55%) |
Mar 14, 2019 | 7.690 | 8.187 | 7.500 | 7.700 | 15,809 | -0.22(-2.84%) |
Mar 13, 2019 | 8.200 | 8.200 | 7.690 | 7.925 | 3,759 | -0.02(-0.31%) |
Mar 12, 2019 | 8.300 | 8.350 | 7.911 | 7.950 | 5,430 | -0.10(-1.24%) |
Mar 11, 2019 | 7.840 | 8.205 | 7.706 | 8.050 | 6,172 | +0.29(+3.74%) |
Mar 08, 2019 | 7.830 | 7.900 | 7.400 | 7.760 | 24,700 | +0.08(+1.04%) |
Mar 07, 2019 | 8.183 | 8.183 | 7.400 | 7.680 | 9,957 | -0.01(-0.13%) |
Mar 06, 2019 | 7.410 | 7.690 | 7.400 | 7.690 | 3,043 | +0.33(+4.52%) |
Mar 05, 2019 | 7.740 | 8.050 | 7.248 | 7.357 | 12,453 | -0.30(-3.95%) |
Mar 04, 2019 | 7.800 | 7.871 | 7.639 | 7.660 | 7,638 | -0.06(-0.78%) |
Mar 01, 2019 | 7.770 | 8.150 | 7.720 | 7.720 | 4,000 | +0.09(+1.18%) |
Feb 28, 2019 | 7.700 | 7.900 | 7.540 | 7.630 | 9,327 | -0.11(-1.42%) |
Feb 27, 2019 | 7.750 | 7.850 | 7.660 | 7.740 | 6,006 | -0.03(-0.39%) |
Feb 26, 2019 | 7.500 | 8.065 | 7.500 | 7.770 | 14,582 | +0.25(+3.32%) |
Feb 25, 2019 | 7.732 | 7.732 | 7.240 | 7.520 | 12,826 | +0.04(+0.53%) |
Feb 22, 2019 | 7.250 | 7.600 | 7.250 | 7.480 | 5,400 | +0.28(+3.89%) |
Feb 21, 2019 | 7.010 | 7.400 | 7.010 | 7.200 | 7,106 | -0.11(-1.50%) |
Feb 19, 2019 | 7.310 | 7.310 | 7.310 | 0 | +0.02(+0.27%) | |
Feb 15, 2019 | 7.480 | 7.530 | 7.290 | 7.290 | 2,100 | -0.06(-0.82%) |
Feb 14, 2019 | 7.760 | 7.760 | 7.341 | 7.350 | 1,935 | -0.04(-0.58%) |
Feb 13, 2019 | 7.493 | 7.500 | 7.393 | 7.393 | 1,346 | -0.01(-0.10%) |
Feb 12, 2019 | 7.457 | 7.500 | 7.400 | 7.400 | 1,235 | -0.20(-2.63%) |
Feb 11, 2019 | 7.300 | 8.360 | 7.300 | 7.600 | 2,391 | +0.30(+4.11%) |
Feb 08, 2019 | 7.360 | 7.410 | 7.150 | 7.300 | 4,500 | -0.18(-2.41%) |
Feb 07, 2019 | 7.683 | 7.990 | 7.236 | 7.480 | 3,833 | -0.01(-0.13%) |
Feb 06, 2019 | 7.490 | 7.490 | 7.490 | 7.490 | 111 | +0.00(+0.00%) |
Feb 05, 2019 | 7.300 | 7.490 | 7.300 | 7.490 | 3,144 | +0.32(+4.46%) |
Feb 04, 2019 | 7.310 | 7.500 | 7.070 | 7.170 | 2,270 | -0.13(-1.78%) |
Feb 01, 2019 | 7.400 | 7.500 | 7.250 | 7.300 | 4,900 | -0.11(-1.48%) |
Jan 31, 2019 | 7.539 | 7.539 | 7.410 | 7.410 | 1,565 | +0.00(+0.00%) |
Jan 30, 2019 | 7.590 | 7.590 | 7.350 | 7.410 | 4,958 | +0.31(+4.33%) |
Jan 29, 2019 | 7.150 | 7.203 | 6.150 | 7.103 | 10,761 | -0.40(-5.30%) |
Jan 28, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 3,325 | +0.00(+0.00%) |
Jan 25, 2019 | 7.320 | 7.600 | 7.000 | 7.500 | 8,300 | +0.18(+2.53%) |
Jan 24, 2019 | 7.380 | 7.510 | 7.315 | 7.315 | 6,511 | -0.03(-0.48%) |
Jan 23, 2019 | 7.600 | 7.600 | 7.350 | 7.350 | 8,433 | -0.20(-2.70%) |
Jan 22, 2019 | 7.500 | 7.600 | 7.500 | 7.554 | 4,891 | +0.20(+2.78%) |
Jan 18, 2019 | 7.450 | 7.620 | 7.350 | 7.350 | 1,700 | -0.20(-2.65%) |
Jan 17, 2019 | 7.600 | 7.680 | 7.550 | 7.550 | 3,629 | -0.05(-0.66%) |
Jan 16, 2019 | 7.550 | 7.990 | 7.550 | 7.600 | 3,056 | +0.18(+2.43%) |
Jan 15, 2019 | 7.480 | 7.480 | 7.420 | 7.420 | 3,009 | -0.01(-0.10%) |
Jan 14, 2019 | 7.310 | 7.719 | 7.310 | 7.428 | 1,543 | +0.48(+6.87%) |
Jan 11, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | -0.77(-9.97%) |
Jan 10, 2019 | 7.990 | 8.740 | 7.670 | 7.720 | 4,448 | -0.27(-3.38%) |
Jan 09, 2019 | 7.500 | 8.000 | 7.500 | 7.990 | 1,774 | +0.49(+6.53%) |
Jan 08, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 212 | +0.11(+1.54%) |
Jan 07, 2019 | 7.800 | 8.210 | 7.386 | 7.386 | 1,113 | +0.94(+14.52%) |
Jan 04, 2019 | 6.480 | 6.480 | 6.450 | 6.450 | 1,500 | +0.40(+6.61%) |
Jan 03, 2019 | 6.140 | 6.140 | 6.050 | 6.050 | 661 | -0.08(-1.31%) |
Jan 02, 2019 | 6.130 | 6.130 | 6.130 | 2 | +0.00(+0.00%) | |
Dec 31, 2018 | 6.700 | 6.700 | 6.000 | 6.130 | 37,600 | -0.42(-6.41%) |
Dec 28, 2018 | 5.860 | 7.200 | 5.810 | 6.550 | 2,000 | -0.36(-5.16%) |
Dec 27, 2018 | 7.450 | 7.450 | 6.907 | 6.907 | 1,011 | -0.17(-2.45%) |
Dec 26, 2018 | 6.350 | 7.690 | 6.350 | 7.080 | 1,864 | +0.96(+15.69%) |
Dec 24, 2018 | 6.120 | 6.120 | 6.120 | 2 | +0.00(+0.00%) | |
Dec 21, 2018 | 5.760 | 6.120 | 5.760 | 6.120 | 700 | -1.08(-15.00%) |
Dec 20, 2018 | 7.200 | 7.200 | 7.200 | 167 | +0.00(+0.00%) | |
Dec 19, 2018 | 8.000 | 8.000 | 7.200 | 7.200 | 2,708 | -0.36(-4.76%) |
Dec 18, 2018 | 7.610 | 7.710 | 7.510 | 7.560 | 1,838 | -0.19(-2.45%) |
Dec 17, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 737 | -0.05(-0.64%) |
Dec 14, 2018 | 8.010 | 8.010 | 7.700 | 7.800 | 1,300 | -0.21(-2.62%) |