Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.857 | 8.932 | 8.857 | 8.932 | 124 | -0.05(-0.58%) |
Jun 27, 2019 | 8.985 | 8.985 | 8.985 | 8.985 | 3 | +0.00(+0.05%) |
Jun 26, 2019 | 8.980 | 8.980 | 8.980 | 8.980 | 8 | +0.20(+2.30%) |
Jun 25, 2019 | 8.778 | 8.778 | 8.778 | 8.778 | 3 | -0.12(-1.38%) |
Jun 24, 2019 | 8.790 | 8.901 | 8.790 | 8.901 | 436 | +0.19(+2.13%) |
Jun 21, 2019 | 8.751 | 8.751 | 8.715 | 8.715 | 1,649 | -0.14(-1.60%) |
Jun 20, 2019 | 8.857 | 8.857 | 8.857 | 8.857 | 11 | +0.18(+2.12%) |
Jun 19, 2019 | 8.577 | 8.673 | 8.577 | 8.673 | 156 | -0.04(-0.49%) |
Jun 18, 2019 | 8.701 | 8.716 | 8.632 | 8.716 | 279 | +0.13(+1.57%) |
Jun 17, 2019 | 8.501 | 8.581 | 8.501 | 8.581 | 326 | +0.01(+0.14%) |
Jun 14, 2019 | 8.569 | 8.569 | 8.569 | 8.569 | 126 | +0.10(+1.21%) |
Jun 13, 2019 | 8.404 | 8.467 | 8.404 | 8.467 | 750 | -0.13(-1.51%) |
Jun 12, 2019 | 8.597 | 8.597 | 8.597 | 8.597 | 8 | -0.09(-1.00%) |
Jun 11, 2019 | 8.684 | 8.684 | 8.684 | 8.684 | 2 | +0.06(+0.70%) |
Jun 10, 2019 | 8.624 | 8.624 | 8.624 | 8.624 | 6 | +0.03(+0.40%) |
Jun 07, 2019 | 8.546 | 8.589 | 8.546 | 8.589 | 126 | +0.11(+1.25%) |
Jun 06, 2019 | 8.483 | 8.483 | 8.483 | 8.483 | 3 | -0.08(-0.92%) |
Jun 05, 2019 | 8.443 | 8.561 | 8.443 | 8.561 | 4,651 | -0.05(-0.59%) |
Jun 04, 2019 | 8.613 | 8.613 | 8.613 | 8.613 | 2 | -0.05(-0.59%) |
Jun 03, 2019 | 8.572 | 8.664 | 8.572 | 8.664 | 639 | -0.03(-0.36%) |
May 31, 2019 | 8.695 | 8.695 | 8.695 | 8.695 | 126 | +0.00(+0.04%) |
May 30, 2019 | 8.692 | 8.692 | 8.593 | 8.692 | 31 | +0.14(+1.62%) |
May 29, 2019 | 8.553 | 8.553 | 8.553 | 8.553 | 129 | -0.01(-0.09%) |
May 28, 2019 | 8.561 | 8.561 | 8.561 | 2 | +0.00(+0.00%) | |
May 24, 2019 | 8.640 | 8.640 | 8.561 | 8.561 | 761 | -0.06(-0.64%) |
May 23, 2019 | 8.617 | 8.617 | 8.617 | 8.617 | 445 | -0.18(-2.02%) |
May 22, 2019 | 8.912 | 8.912 | 8.794 | 8.794 | 180 | -0.02(-0.22%) |
May 21, 2019 | 8.814 | 8.814 | 8.814 | 8.814 | 3 | +0.08(+0.95%) |
May 20, 2019 | 8.553 | 8.731 | 8.553 | 8.731 | 646 | -0.07(-0.85%) |
May 17, 2019 | 8.774 | 8.806 | 8.774 | 8.806 | 634 | -0.22(-2.45%) |
May 16, 2019 | 9.027 | 9.027 | 9.027 | 9.027 | 2 | +0.06(+0.62%) |
May 15, 2019 | 8.885 | 8.988 | 8.885 | 8.971 | 428 | +0.15(+1.74%) |
May 14, 2019 | 8.818 | 8.818 | 8.818 | 8.818 | 54 | +0.02(+0.27%) |
May 13, 2019 | 8.806 | 8.806 | 8.794 | 8.794 | 210 | -0.06(-0.68%) |
May 10, 2019 | 8.908 | 8.908 | 8.854 | 8.854 | 634 | -0.15(-1.70%) |
May 09, 2019 | 8.885 | 9.007 | 8.885 | 9.007 | 706 | -0.00(-0.00%) |
May 08, 2019 | 9.007 | 9.007 | 9.007 | 9.007 | 62 | +0.04(+0.49%) |
May 07, 2019 | 9.161 | 9.161 | 8.963 | 8.963 | 181 | -0.28(-2.99%) |
May 06, 2019 | 9.097 | 9.239 | 9.099 | 9.239 | 747 | -0.27(-2.82%) |
May 03, 2019 | 9.507 | 9.507 | 9.507 | 9.507 | 126 | +0.06(+0.67%) |
May 02, 2019 | 9.444 | 9.444 | 9.444 | 9.444 | 65 | +0.01(+0.16%) |
May 01, 2019 | 9.430 | 9.430 | 9.430 | 9.430 | 2 | -0.05(-0.49%) |
Apr 30, 2019 | 9.429 | 9.476 | 9.397 | 9.476 | 6,186 | -0.20(-2.08%) |
Apr 29, 2019 | 9.677 | 9.677 | 9.677 | 9.677 | 117 | +0.09(+0.98%) |
Apr 26, 2019 | 9.583 | 9.583 | 9.583 | 9.583 | 126 | -0.08(-0.85%) |
Apr 25, 2019 | 9.594 | 9.720 | 9.594 | 9.665 | 537 | -0.10(-1.01%) |
Apr 24, 2019 | 9.764 | 9.764 | 9.764 | 9.764 | 3 | +0.05(+0.49%) |
Apr 23, 2019 | 9.634 | 9.716 | 9.634 | 9.716 | 154 | -0.15(-1.52%) |
Apr 22, 2019 | 9.883 | 9.886 | 9.768 | 9.866 | 2,233 | +0.21(+2.16%) |
Apr 18, 2019 | 9.657 | 9.657 | 9.657 | 9.657 | 380 | -0.12(-1.21%) |
Apr 17, 2019 | 9.775 | 9.775 | 9.775 | 9.775 | 143 | -0.04(-0.36%) |
Apr 16, 2019 | 9.700 | 9.847 | 9.700 | 9.811 | 2,793 | +0.09(+0.97%) |
Apr 15, 2019 | 9.573 | 9.716 | 9.570 | 9.716 | 1,402 | -0.18(-1.83%) |
Apr 12, 2019 | 9.785 | 9.898 | 9.785 | 9.898 | 507 | +0.15(+1.50%) |
Apr 11, 2019 | 9.752 | 9.752 | 9.752 | 9.752 | 12 | -0.06(-0.59%) |
Apr 10, 2019 | 9.809 | 9.809 | 9.809 | 9.809 | 2 | -0.13(-1.32%) |
Apr 09, 2019 | 9.941 | 9.941 | 9.941 | 9.941 | 281 | +0.01(+0.12%) |
Apr 08, 2019 | 10.04 | 10.05 | 9.929 | 9.929 | 984 | +0.11(+1.16%) |
Apr 05, 2019 | 9.815 | 9.815 | 9.815 | 9.815 | 380 | +0.00(+0.04%) |
Apr 04, 2019 | 9.713 | 9.811 | 9.713 | 9.811 | 2,438 | -0.02(-0.20%) |
Apr 03, 2019 | 9.777 | 9.830 | 9.777 | 9.830 | 395 | +0.11(+1.15%) |
Apr 02, 2019 | 9.694 | 9.854 | 9.694 | 9.719 | 1,363 | -0.18(-1.81%) |