Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.250 | 8.295 | 8.195 | 8.195 | 4,755 | -0.29(-3.36%) |
Jul 29, 2019 | 8.480 | 8.480 | 8.480 | 0 | -0.13(-1.57%) | |
Jul 26, 2019 | 8.615 | 8.615 | 8.615 | 8.615 | 7,300 | +0.04(+0.49%) |
Jul 25, 2019 | 8.710 | 8.710 | 8.573 | 8.573 | 2,535 | +0.05(+0.62%) |
Jul 24, 2019 | 8.545 | 8.690 | 8.520 | 8.520 | 3,687 | -0.32(-3.57%) |
Jul 23, 2019 | 8.900 | 8.940 | 8.750 | 8.835 | 32,307 | +0.02(+0.23%) |
Jul 22, 2019 | 8.800 | 8.815 | 8.750 | 8.815 | 992 | -0.09(-1.01%) |
Jul 19, 2019 | 8.880 | 8.905 | 8.880 | 8.905 | 500 | +0.05(+0.62%) |
Jul 18, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 1,076 | +0.00(+0.00%) |
Jul 17, 2019 | 8.900 | 8.900 | 8.820 | 8.850 | 3,683 | -0.10(-1.12%) |
Jul 16, 2019 | 8.980 | 8.980 | 8.950 | 8.950 | 1,967 | -0.02(-0.17%) |
Jul 15, 2019 | 8.965 | 8.965 | 8.965 | 8.965 | 149 | -0.01(-0.16%) |
Jul 12, 2019 | 8.830 | 9.000 | 8.830 | 8.979 | 4,900 | -0.02(-0.23%) |
Jul 11, 2019 | 9.020 | 9.065 | 8.880 | 9.000 | 117,770 | -0.01(-0.11%) |
Jul 09, 2019 | 9.010 | 9.010 | 9.010 | 0 | -0.17(-1.80%) | |
Jul 02, 2019 | 9.175 | 9.175 | 9.175 | 0 | -0.04(-0.38%) | |
Jul 01, 2019 | 9.210 | 9.210 | 9.210 | 117 | +0.00(+0.00%) | |
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%) |