Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.186 | 8.308 | 7.925 | 7.925 | 19,914 | -0.18(-2.19%) |
Jun 27, 2019 | 8.373 | 8.373 | 7.990 | 8.102 | 2,897 | +0.05(+0.58%) |
Jun 26, 2019 | 8.663 | 8.663 | 8.056 | 8.056 | 9,871 | -0.50(-5.79%) |
Jun 25, 2019 | 8.635 | 8.868 | 8.471 | 8.551 | 1,471 | +0.00(+0.00%) |
Jun 24, 2019 | 8.551 | 8.551 | 8.551 | 8.551 | 314 | +0.04(+0.44%) |
Jun 21, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 214 | +0.01(+0.16%) |
Jun 20, 2019 | 8.499 | 8.499 | 8.499 | 8.499 | 286 | -0.26(-2.93%) |
Jun 19, 2019 | 8.756 | 8.756 | 8.756 | 490 | +0.00(+0.00%) | |
Jun 18, 2019 | 8.149 | 8.798 | 8.135 | 8.756 | 18,760 | +0.58(+7.14%) |
Jun 17, 2019 | 8.546 | 8.546 | 7.986 | 8.172 | 15,526 | -0.42(-4.94%) |
Jun 14, 2019 | 8.597 | 8.597 | 8.597 | 8.597 | 214 | +0.00(+0.05%) |
Jun 13, 2019 | 8.808 | 8.808 | 8.593 | 8.593 | 1,880 | +0.07(+0.82%) |
Jun 12, 2019 | 8.523 | 8.523 | 8.523 | 8.523 | 267 | -0.35(-3.95%) |
Jun 10, 2019 | 8.873 | 8.873 | 8.873 | 0 | +0.00(+0.00%) | |
Jun 07, 2019 | 8.873 | 8.873 | 8.859 | 8.873 | 10,706 | +0.30(+3.56%) |
Jun 06, 2019 | 8.568 | 8.568 | 8.568 | 57 | +0.00(+0.00%) | |
Jun 05, 2019 | 8.568 | 8.568 | 8.568 | 42 | +0.00(+0.00%) | |
Jun 04, 2019 | 8.568 | 8.568 | 8.568 | 25 | +0.00(+0.00%) | |
Jun 03, 2019 | 8.593 | 8.593 | 8.568 | 8.568 | 3,475 | -0.00(-0.02%) |
May 31, 2019 | 8.569 | 8.569 | 8.569 | 205 | +0.00(+0.00%) | |
May 30, 2019 | 8.569 | 8.569 | 8.569 | 117 | +0.00(+0.00%) | |
May 28, 2019 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 8.593 | 8.593 | 8.569 | 8.569 | 1,284 | -0.02(-0.27%) |
May 23, 2019 | 8.593 | 8.593 | 8.593 | 8.593 | 1,301 | -0.12(-1.35%) |
May 22, 2019 | 8.711 | 8.711 | 8.711 | 137 | +0.00(+0.00%) | |
May 21, 2019 | 8.711 | 8.711 | 8.711 | 17 | +0.00(+0.00%) | |
May 20, 2019 | 8.711 | 8.711 | 8.711 | 8.711 | 233 | +0.16(+1.93%) |
May 17, 2019 | 8.873 | 8.873 | 8.401 | 8.546 | 8,137 | -0.17(-1.91%) |
May 16, 2019 | 8.712 | 8.712 | 8.712 | 8.712 | 925 | -0.06(-0.65%) |
May 15, 2019 | 8.769 | 8.769 | 8.769 | 291 | +0.00(+0.00%) | |
May 14, 2019 | 8.689 | 8.769 | 8.689 | 8.769 | 1,325 | -0.15(-1.64%) |
May 13, 2019 | 8.910 | 8.915 | 8.910 | 8.915 | 1,884 | -0.07(-0.83%) |
May 09, 2019 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 8.990 | 8.990 | 8.990 | 289 | +0.00(+0.00%) | |
May 07, 2019 | 8.971 | 8.990 | 8.966 | 8.990 | 3,216 | +0.04(+0.42%) |
May 06, 2019 | 8.952 | 8.952 | 8.952 | 8.952 | 415 | +0.23(+2.58%) |
May 03, 2019 | 8.727 | 8.727 | 8.727 | 19 | +0.00(+0.00%) | |
May 02, 2019 | 8.727 | 8.727 | 8.727 | 81 | +0.00(+0.00%) | |
May 01, 2019 | 8.727 | 8.727 | 8.727 | 8 | +0.00(+0.00%) | |
Apr 30, 2019 | 8.727 | 8.727 | 8.727 | 19 | +0.00(+0.00%) | |
Apr 29, 2019 | 8.727 | 8.727 | 8.727 | 8.727 | 3,188 | -0.26(-2.87%) |
Apr 26, 2019 | 8.985 | 8.985 | 8.985 | 160 | +0.00(+0.00%) | |
Apr 25, 2019 | 8.985 | 8.985 | 8.985 | 44 | +0.00(+0.00%) | |
Apr 24, 2019 | 8.985 | 8.985 | 8.985 | 222 | +0.00(+0.00%) | |
Apr 23, 2019 | 8.985 | 8.985 | 8.985 | 8.985 | 783 | +0.11(+1.26%) |
Apr 22, 2019 | 8.868 | 8.873 | 8.868 | 8.873 | 3,713 | +0.16(+1.88%) |
Apr 18, 2019 | 8.709 | 8.709 | 8.709 | 6 | +0.00(+0.00%) | |
Apr 17, 2019 | 8.709 | 8.709 | 8.709 | 8.709 | 239 | -0.25(-2.81%) |
Apr 16, 2019 | 8.962 | 8.962 | 8.962 | 77 | +0.00(+0.00%) | |
Apr 15, 2019 | 8.962 | 8.962 | 8.962 | 29 | +0.00(+0.00%) | |
Apr 12, 2019 | 8.962 | 8.962 | 8.962 | 8.962 | 1,070 | -0.03(-0.31%) |
Apr 11, 2019 | 8.990 | 8.990 | 8.990 | 85 | +0.00(+0.00%) | |
Apr 10, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 1,025 | +0.26(+2.94%) |
Apr 09, 2019 | 8.733 | 8.733 | 8.733 | 293 | +0.00(+0.00%) | |
Apr 08, 2019 | 8.733 | 8.796 | 8.733 | 8.733 | 783 | +0.00(+0.00%) |
Apr 05, 2019 | 8.873 | 8.873 | 8.733 | 8.733 | 2,569 | -0.01(-0.11%) |
Apr 04, 2019 | 8.742 | 8.742 | 8.742 | 27 | +0.00(+0.00%) | |
Apr 03, 2019 | 8.812 | 8.962 | 8.742 | 8.742 | 3,569 | -0.20(-2.27%) |
Apr 02, 2019 | 8.946 | 8.946 | 8.946 | 8.946 | 1,132 | +0.17(+1.89%) |