Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.788 | 8.842 | 8.665 | 8.665 | 4,291 | -0.11(-1.28%) |
Jun 27, 2019 | 8.835 | 8.835 | 8.777 | 8.777 | 1,526 | -0.04(-0.47%) |
Jun 26, 2019 | 8.796 | 8.819 | 8.796 | 8.819 | 5,324 | +0.05(+0.53%) |
Jun 25, 2019 | 8.750 | 8.776 | 8.750 | 8.773 | 8,504 | +0.03(+0.35%) |
Jun 24, 2019 | 8.704 | 8.742 | 8.704 | 8.742 | 1,343 | +0.08(+0.89%) |
Jun 21, 2019 | 8.842 | 8.842 | 8.665 | 8.665 | 13,786 | -0.30(-3.40%) |
Jun 20, 2019 | 9.027 | 9.034 | 8.692 | 8.970 | 13,258 | +0.30(+3.52%) |
Jun 19, 2019 | 8.673 | 8.673 | 8.665 | 8.665 | 2,158 | -0.02(-0.27%) |
Jun 18, 2019 | 8.850 | 8.850 | 8.688 | 8.688 | 6,114 | -0.17(-1.95%) |
Jun 17, 2019 | 8.861 | 8.861 | 8.861 | 63 | +0.00(+0.00%) | |
Jun 14, 2019 | 8.673 | 8.861 | 8.665 | 8.861 | 3,771 | +0.02(+0.23%) |
Jun 13, 2019 | 8.841 | 8.841 | 8.841 | 8.841 | 1,875 | -0.10(-1.13%) |
Jun 12, 2019 | 8.942 | 8.942 | 8.942 | 8.942 | 258 | +0.08(+0.93%) |
Jun 11, 2019 | 8.942 | 8.947 | 8.665 | 8.860 | 1,624 | -0.08(-0.93%) |
Jun 10, 2019 | 8.846 | 8.943 | 8.846 | 8.943 | 2,221 | +0.16(+1.86%) |
Jun 07, 2019 | 8.811 | 9.101 | 8.779 | 8.779 | 10,144 | +0.00(+0.03%) |
Jun 06, 2019 | 8.720 | 8.929 | 8.720 | 8.777 | 1,867 | +0.06(+0.70%) |
Jun 05, 2019 | 8.686 | 8.716 | 8.610 | 8.716 | 1,698 | -0.04(-0.45%) |
Jun 04, 2019 | 8.921 | 8.921 | 8.712 | 8.755 | 5,024 | -0.02(-0.25%) |
Jun 03, 2019 | 8.777 | 8.777 | 8.777 | 8.777 | 317 | +0.19(+2.21%) |
May 31, 2019 | 8.602 | 8.602 | 8.587 | 8.587 | 1,710 | +0.03(+0.36%) |
May 30, 2019 | 8.739 | 8.777 | 8.480 | 8.556 | 8,070 | -0.16(-1.79%) |
May 29, 2019 | 8.553 | 8.747 | 8.553 | 8.712 | 8,270 | +0.24(+2.82%) |
May 28, 2019 | 8.453 | 8.473 | 8.453 | 8.473 | 958 | +0.00(+0.03%) |
May 24, 2019 | 8.466 | 8.470 | 8.412 | 8.470 | 6,843 | +0.06(+0.77%) |
May 23, 2019 | 8.473 | 8.473 | 8.397 | 8.405 | 3,217 | +0.05(+0.55%) |
May 22, 2019 | 8.420 | 8.439 | 8.359 | 8.359 | 2,866 | -0.10(-1.17%) |
May 21, 2019 | 8.618 | 8.623 | 8.458 | 8.458 | 24,712 | -0.15(-1.76%) |
May 20, 2019 | 8.610 | 8.610 | 8.610 | 8.610 | 582 | +0.02(+0.26%) |
May 17, 2019 | 8.666 | 8.666 | 8.587 | 8.587 | 2,895 | -0.08(-0.98%) |
May 16, 2019 | 8.671 | 8.671 | 8.671 | 8.671 | 1,681 | +0.06(+0.73%) |
May 15, 2019 | 8.718 | 8.718 | 8.609 | 8.609 | 1,430 | -0.13(-1.43%) |
May 14, 2019 | 8.775 | 8.777 | 8.716 | 8.734 | 3,358 | +0.01(+0.07%) |
May 13, 2019 | 8.929 | 8.929 | 8.728 | 8.728 | 2,104 | -0.21(-2.34%) |
May 10, 2019 | 8.594 | 9.005 | 8.594 | 8.937 | 3,816 | +0.23(+2.67%) |
May 09, 2019 | 8.705 | 8.705 | 8.705 | 22 | +0.00(+0.00%) | |
May 08, 2019 | 8.815 | 8.815 | 8.705 | 8.705 | 919 | +0.10(+1.19%) |
May 07, 2019 | 8.617 | 8.929 | 8.602 | 8.602 | 9,124 | -0.33(-3.66%) |
May 06, 2019 | 8.944 | 9.005 | 8.929 | 8.929 | 3,625 | -0.07(-0.76%) |
May 03, 2019 | 8.897 | 8.997 | 8.868 | 8.997 | 1,184 | +0.34(+3.98%) |
May 02, 2019 | 8.731 | 9.005 | 8.653 | 8.653 | 780 | -0.02(-0.25%) |
May 01, 2019 | 8.679 | 8.731 | 8.623 | 8.675 | 4,422 | +0.09(+1.03%) |
Apr 30, 2019 | 8.678 | 8.678 | 8.587 | 8.587 | 10,128 | -0.05(-0.62%) |
Apr 29, 2019 | 8.640 | 8.640 | 8.640 | 67 | +0.00(+0.00%) | |
Apr 26, 2019 | 8.645 | 8.645 | 8.640 | 8.640 | 657 | -0.01(-0.13%) |
Apr 25, 2019 | 8.549 | 8.651 | 8.549 | 8.651 | 11,884 | +0.10(+1.20%) |
Apr 24, 2019 | 8.496 | 8.648 | 8.488 | 8.549 | 6,023 | +0.08(+0.90%) |
Apr 23, 2019 | 8.556 | 8.731 | 8.457 | 8.473 | 2,574 | +0.04(+0.46%) |
Apr 22, 2019 | 8.397 | 8.533 | 8.359 | 8.434 | 3,861 | +0.08(+0.99%) |
Apr 18, 2019 | 8.283 | 8.397 | 8.177 | 8.351 | 9,869 | +0.03(+0.36%) |
Apr 17, 2019 | 8.422 | 8.422 | 8.321 | 8.321 | 2,437 | -0.08(-0.90%) |
Apr 16, 2019 | 8.359 | 8.396 | 8.359 | 8.396 | 1,822 | +0.12(+1.49%) |
Apr 15, 2019 | 8.273 | 8.273 | 8.273 | 8.273 | 750 | -0.04(-0.48%) |
Apr 12, 2019 | 8.117 | 8.329 | 8.117 | 8.313 | 1,447 | +0.24(+3.01%) |
Apr 11, 2019 | 8.070 | 8.070 | 8.070 | 5 | +0.00(+0.00%) | |
Apr 10, 2019 | 8.245 | 8.268 | 8.070 | 8.070 | 1,573 | -0.12(-1.48%) |
Apr 09, 2019 | 8.131 | 8.207 | 8.131 | 8.192 | 4,813 | +0.06(+0.75%) |
Apr 08, 2019 | 8.055 | 8.131 | 8.055 | 8.131 | 1,687 | +0.10(+1.25%) |
Apr 05, 2019 | 8.207 | 8.207 | 8.030 | 8.030 | 394 | -0.06(-0.72%) |
Apr 04, 2019 | 8.169 | 8.169 | 8.089 | 8.089 | 1,625 | -0.11(-1.39%) |
Apr 03, 2019 | 8.207 | 8.207 | 8.199 | 8.203 | 4,430 | +0.02(+0.27%) |
Apr 02, 2019 | 8.192 | 8.244 | 8.177 | 8.180 | 12,884 | -0.03(-0.41%) |