Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 182 | -0.05(-0.68%) |
Apr 29, 2019 | 7.250 | 7.500 | 7.250 | 7.300 | 1,410 | +0.05(+0.69%) |
Apr 26, 2019 | 7.500 | 7.550 | 7.250 | 7.250 | 440 | -0.05(-0.68%) |
Apr 25, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 746 | +0.05(+0.69%) |
Apr 24, 2019 | 7.700 | 7.700 | 7.250 | 7.250 | 107 | -0.05(-0.68%) |
Apr 23, 2019 | 7.200 | 7.300 | 7.200 | 7.300 | 188 | +0.02(+0.27%) |
Apr 22, 2019 | 7.100 | 7.500 | 7.100 | 7.280 | 6,180 | +0.18(+2.54%) |
Apr 18, 2019 | 7.070 | 7.150 | 7.070 | 7.100 | 920 | -0.15(-2.07%) |
Apr 17, 2019 | 7.350 | 7.700 | 7.181 | 7.250 | 292 | +0.00(+0.00%) |
Apr 16, 2019 | 7.750 | 8.000 | 7.000 | 7.250 | 1,070 | -0.60(-7.64%) |
Apr 15, 2019 | 7.650 | 7.850 | 7.650 | 7.850 | 306 | +0.20(+2.61%) |
Apr 12, 2019 | 7.700 | 7.752 | 7.500 | 7.650 | 7,480 | -0.05(-0.65%) |
Apr 11, 2019 | 7.950 | 7.950 | 7.500 | 7.700 | 5,061 | -0.15(-1.91%) |
Apr 10, 2019 | 8.250 | 8.250 | 7.515 | 7.850 | 2,035 | -0.15(-1.87%) |
Apr 09, 2019 | 7.800 | 8.045 | 7.800 | 8.000 | 1,092 | +0.10(+1.26%) |
Apr 08, 2019 | 7.850 | 7.900 | 7.800 | 7.900 | 339 | -0.06(-0.77%) |
Apr 05, 2019 | 8.120 | 8.125 | 7.800 | 7.961 | 5,460 | -0.04(-0.49%) |
Apr 04, 2019 | 8.200 | 8.500 | 8.000 | 8.000 | 31,348 | +0.00(+0.00%) |
Apr 03, 2019 | 8.250 | 8.250 | 8.000 | 8.000 | 10,333 | -0.50(-5.88%) |
Apr 02, 2019 | 8.200 | 8.500 | 8.150 | 8.500 | 737 | +0.30(+3.66%) |
Apr 01, 2019 | 8.400 | 8.750 | 8.150 | 8.200 | 10,165 | -0.05(-0.61%) |
Mar 29, 2019 | 8.650 | 8.750 | 8.250 | 8.250 | 3,760 | -0.29(-3.34%) |
Mar 28, 2019 | 8.300 | 8.750 | 8.300 | 8.535 | 1,334 | +0.29(+3.45%) |
Mar 27, 2019 | 8.950 | 8.970 | 8.250 | 8.250 | 1,865 | -0.80(-8.84%) |
Mar 26, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 1,183 | -0.20(-2.16%) |
Mar 25, 2019 | 9.500 | 9.500 | 9.000 | 9.250 | 1,240 | +0.10(+1.09%) |
Mar 22, 2019 | 9.250 | 9.250 | 9.150 | 9.150 | 560 | +0.10(+1.10%) |
Mar 21, 2019 | 9.000 | 9.450 | 9.000 | 9.050 | 4,550 | +0.05(+0.56%) |
Mar 20, 2019 | 9.100 | 9.150 | 9.000 | 9.000 | 1,857 | +0.00(+0.00%) |
Mar 19, 2019 | 8.900 | 9.100 | 8.900 | 9.000 | 2,276 | +0.16(+1.76%) |
Mar 18, 2019 | 8.850 | 8.950 | 8.590 | 8.844 | 2,057 | +0.29(+3.44%) |
Mar 15, 2019 | 8.450 | 8.650 | 8.300 | 8.550 | 2,680 | +0.07(+0.80%) |
Mar 14, 2019 | 8.550 | 8.733 | 8.300 | 8.482 | 4,044 | -0.07(-0.80%) |
Mar 13, 2019 | 8.300 | 8.550 | 8.150 | 8.550 | 6,670 | +0.40(+4.91%) |
Mar 12, 2019 | 8.350 | 8.700 | 8.150 | 8.150 | 1,158 | -0.60(-6.86%) |
Mar 11, 2019 | 8.150 | 9.000 | 8.150 | 8.750 | 2,196 | +0.74(+9.31%) |
Mar 08, 2019 | 8.305 | 8.595 | 8.000 | 8.005 | 1,860 | -0.34(-4.13%) |
Mar 07, 2019 | 8.300 | 8.502 | 8.300 | 8.350 | 2,127 | -0.05(-0.60%) |
Mar 06, 2019 | 8.550 | 9.000 | 8.300 | 8.400 | 4,100 | -0.30(-3.45%) |
Mar 05, 2019 | 8.950 | 8.950 | 8.400 | 8.700 | 3,641 | -0.30(-3.33%) |
Mar 04, 2019 | 8.800 | 9.000 | 8.432 | 9.000 | 336 | +0.30(+3.45%) |
Mar 01, 2019 | 8.500 | 8.700 | 8.300 | 8.700 | 1,020 | +0.35(+4.19%) |
Feb 28, 2019 | 8.600 | 8.999 | 8.350 | 8.350 | 3,119 | +0.05(+0.60%) |
Feb 27, 2019 | 8.600 | 8.850 | 8.300 | 8.300 | 946 | -0.30(-3.49%) |
Feb 26, 2019 | 8.650 | 9.050 | 8.085 | 8.600 | 3,808 | -0.40(-4.44%) |
Feb 25, 2019 | 8.400 | 9.000 | 7.850 | 9.000 | 5,337 | +0.45(+5.26%) |
Feb 22, 2019 | 8.100 | 8.950 | 7.800 | 8.550 | 4,300 | +0.45(+5.56%) |
Feb 21, 2019 | 7.600 | 8.100 | 7.600 | 8.100 | 2,467 | +0.55(+7.28%) |
Feb 20, 2019 | 7.800 | 7.900 | 7.550 | 7.550 | 1,507 | -0.20(-2.58%) |
Feb 19, 2019 | 7.500 | 8.000 | 7.500 | 7.750 | 6,843 | +0.50(+6.90%) |
Feb 15, 2019 | 7.450 | 7.650 | 7.250 | 7.250 | 6,840 | -0.10(-1.36%) |
Feb 14, 2019 | 7.550 | 7.631 | 7.250 | 7.350 | 3,520 | -0.15(-2.00%) |
Feb 13, 2019 | 7.500 | 8.000 | 7.500 | 7.500 | 586 | +0.00(+0.00%) |
Feb 12, 2019 | 7.469 | 7.500 | 7.469 | 7.500 | 1,295 | +0.25(+3.45%) |
Feb 11, 2019 | 8.300 | 8.300 | 7.250 | 7.250 | 1,479 | -1.10(-13.17%) |
Feb 08, 2019 | 7.550 | 8.350 | 7.550 | 8.350 | 140 | +0.30(+3.73%) |
Feb 07, 2019 | 7.050 | 8.350 | 7.050 | 8.050 | 1,959 | +0.96(+13.61%) |
Feb 06, 2019 | 7.400 | 7.445 | 7.050 | 7.085 | 1,096 | -0.21(-2.94%) |
Feb 05, 2019 | 7.450 | 7.450 | 7.300 | 7.300 | 228 | -0.20(-2.67%) |
Feb 04, 2019 | 7.650 | 7.650 | 7.247 | 7.500 | 1,697 | -0.15(-1.96%) |