Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.050 | 9.210 | 9.050 | 9.210 | 7,700 | +0.27(+2.96%) |
Jun 27, 2019 | 8.900 | 8.945 | 8.900 | 8.945 | 13,633 | +0.04(+0.45%) |
Jun 26, 2019 | 8.905 | 8.905 | 8.905 | 40 | +0.00(+0.00%) | |
Jun 25, 2019 | 8.760 | 8.905 | 8.760 | 8.905 | 4,002 | -0.04(-0.50%) |
Jun 24, 2019 | 8.730 | 8.950 | 8.730 | 8.950 | 2,168 | +0.21(+2.40%) |
Jun 21, 2019 | 8.910 | 8.910 | 8.740 | 8.740 | 900 | -0.20(-2.18%) |
Jun 20, 2019 | 8.900 | 9.050 | 8.900 | 8.935 | 3,212 | -0.04(-0.50%) |
Jun 19, 2019 | 8.950 | 9.545 | 8.905 | 8.980 | 20,582 | +0.10(+1.13%) |
Jun 18, 2019 | 8.760 | 8.880 | 8.700 | 8.880 | 8,006 | +0.18(+2.05%) |
Jun 17, 2019 | 8.810 | 8.810 | 8.702 | 8.702 | 4,599 | +0.18(+2.14%) |
Jun 14, 2019 | 8.500 | 8.520 | 8.500 | 8.520 | 2,000 | -0.15(-1.73%) |
Jun 13, 2019 | 8.670 | 8.670 | 8.670 | 8.670 | 199 | +0.06(+0.73%) |
Jun 12, 2019 | 8.607 | 8.607 | 8.607 | 8.607 | 152 | -0.28(-3.12%) |
Jun 11, 2019 | 8.885 | 8.885 | 8.885 | 8.885 | 160 | -0.12(-1.28%) |
Jun 10, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 1,156 | +0.32(+3.69%) |
Jun 07, 2019 | 8.680 | 8.680 | 8.680 | 93 | +0.00(+0.00%) | |
Jun 06, 2019 | 8.665 | 8.680 | 8.600 | 8.680 | 1,292 | +0.05(+0.58%) |
Jun 05, 2019 | 8.660 | 8.660 | 8.630 | 8.630 | 1,154 | +0.00(+0.00%) |
Jun 04, 2019 | 8.570 | 8.630 | 8.570 | 8.630 | 9,040 | +0.13(+1.53%) |
Jun 03, 2019 | 8.530 | 8.530 | 8.500 | 8.500 | 1,790 | -0.10(-1.16%) |
May 31, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 900 | -0.28(-3.15%) |
May 30, 2019 | 8.590 | 8.880 | 8.590 | 8.880 | 5,591 | +0.32(+3.68%) |
May 29, 2019 | 8.565 | 8.565 | 8.565 | 8.565 | 138 | -0.18(-2.06%) |
May 28, 2019 | 8.745 | 8.745 | 8.745 | 8.745 | 1,313 | +0.17(+2.04%) |
May 24, 2019 | 8.570 | 8.570 | 8.570 | 8.570 | 300 | +0.11(+1.30%) |
May 23, 2019 | 8.443 | 8.525 | 8.360 | 8.460 | 22,670 | -0.20(-2.37%) |
May 22, 2019 | 8.665 | 8.665 | 8.665 | 8.665 | 1,007 | -0.03(-0.35%) |
May 21, 2019 | 8.770 | 8.780 | 8.695 | 8.695 | 1,491 | -0.00(-0.06%) |
May 20, 2019 | 8.635 | 8.700 | 8.635 | 8.700 | 3,318 | -0.18(-2.03%) |
May 17, 2019 | 8.880 | 8.880 | 8.880 | 41 | +0.00(+0.00%) | |
May 16, 2019 | 8.800 | 8.880 | 8.800 | 8.880 | 1,100 | +0.21(+2.36%) |
May 15, 2019 | 8.720 | 8.720 | 8.675 | 8.675 | 1,500 | -0.01(-0.17%) |
May 13, 2019 | 8.690 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | -0.14(-1.59%) |
May 09, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 1,013 | -0.05(-0.56%) |
May 08, 2019 | 8.899 | 8.899 | 8.880 | 8.880 | 2,000 | -0.20(-2.20%) |
May 07, 2019 | 9.000 | 9.140 | 9.000 | 9.080 | 1,727 | +0.00(+0.00%) |
May 06, 2019 | 9.100 | 9.300 | 9.080 | 9.080 | 7,054 | -0.24(-2.58%) |
May 03, 2019 | 9.300 | 9.320 | 9.230 | 9.320 | 4,200 | +0.12(+1.30%) |
May 02, 2019 | 9.240 | 9.240 | 9.200 | 9.200 | 9,079 | -0.10(-1.08%) |
May 01, 2019 | 9.320 | 9.320 | 9.300 | 9.300 | 7,000 | +0.18(+1.97%) |
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%) |