Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.442 | 8.442 | 8.442 | 48 | +0.00(+0.00%) | |
May 30, 2019 | 8.426 | 8.442 | 8.426 | 8.442 | 1,406 | -0.39(-4.36%) |
May 28, 2019 | 8.828 | 8.828 | 8.828 | 0 | +0.47(+5.57%) | |
May 24, 2019 | 8.362 | 8.362 | 8.362 | 8.362 | 124 | -0.26(-2.98%) |
May 23, 2019 | 8.619 | 8.619 | 8.619 | 3 | +0.00(+0.00%) | |
May 22, 2019 | 8.354 | 8.619 | 8.274 | 8.619 | 8,559 | +0.08(+0.94%) |
May 21, 2019 | 8.547 | 8.627 | 8.434 | 8.539 | 7,856 | -0.29(-3.27%) |
May 20, 2019 | 8.828 | 8.828 | 8.828 | 8.828 | 265 | +0.44(+5.26%) |
May 17, 2019 | 8.394 | 8.828 | 8.386 | 8.386 | 1,869 | -0.16(-1.88%) |
May 16, 2019 | 8.547 | 8.547 | 8.547 | 8.547 | 128 | -0.24(-2.74%) |
May 15, 2019 | 8.787 | 8.787 | 8.787 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 8.619 | 8.787 | 8.619 | 8.787 | 1,001 | +0.24(+2.82%) |
May 13, 2019 | 8.547 | 8.547 | 8.547 | 8.547 | 362 | -0.08(-0.93%) |
May 10, 2019 | 8.464 | 8.627 | 8.464 | 8.627 | 623 | +0.08(+0.94%) |
May 09, 2019 | 8.346 | 8.547 | 8.346 | 8.547 | 373 | -0.03(-0.37%) |
May 08, 2019 | 8.578 | 8.578 | 8.578 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 8.578 | 8.578 | 8.578 | 8.578 | 169 | +0.30(+3.68%) |
May 06, 2019 | 8.555 | 8.627 | 8.226 | 8.274 | 2,462 | -0.32(-3.70%) |
May 03, 2019 | 8.555 | 8.592 | 8.555 | 8.592 | 1,744 | -0.09(-1.05%) |
May 01, 2019 | 8.683 | 8.683 | 8.683 | 0 | +0.09(+1.00%) | |
Apr 26, 2019 | 8.597 | 8.597 | 8.597 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 8.597 | 8.597 | 8.597 | 4 | +0.00(+0.00%) | |
Apr 24, 2019 | 8.597 | 8.597 | 8.597 | 84 | +0.00(+0.00%) | |
Apr 23, 2019 | 8.859 | 8.859 | 8.597 | 8.597 | 790 | +0.04(+0.50%) |
Apr 18, 2019 | 8.555 | 8.555 | 8.555 | 0 | +0.08(+0.95%) | |
Apr 17, 2019 | 8.474 | 8.474 | 8.474 | 8.474 | 270 | -0.00(-0.02%) |
Apr 16, 2019 | 8.476 | 8.476 | 8.476 | 37 | +0.00(+0.00%) | |
Apr 15, 2019 | 8.474 | 8.500 | 8.466 | 8.476 | 4,427 | +0.01(+0.11%) |
Apr 12, 2019 | 8.883 | 8.883 | 8.466 | 8.466 | 1,257 | -0.04(-0.47%) |
Apr 10, 2019 | 8.506 | 8.506 | 8.506 | 0 | -0.03(-0.37%) | |
Apr 09, 2019 | 8.586 | 8.586 | 8.466 | 8.538 | 5,330 | -0.01(-0.07%) |
Apr 05, 2019 | 8.543 | 8.543 | 8.543 | 0 | +0.04(+0.45%) | |
Apr 04, 2019 | 8.505 | 8.505 | 8.505 | 8.505 | 178 | -0.08(-0.94%) |
Apr 03, 2019 | 8.586 | 8.586 | 8.586 | 8.586 | 754 | +0.03(+0.35%) |
Apr 02, 2019 | 8.555 | 8.555 | 8.555 | 271 | +0.00(+0.00%) | |
Apr 01, 2019 | 8.457 | 8.555 | 8.457 | 8.555 | 715 | +0.12(+1.43%) |
Mar 29, 2019 | 8.538 | 8.538 | 8.435 | 8.435 | 1,886 | -0.04(-0.47%) |
Mar 28, 2019 | 8.474 | 8.474 | 8.474 | 167 | +0.00(+0.00%) | |
Mar 27, 2019 | 8.792 | 8.822 | 8.435 | 8.474 | 17,984 | -0.37(-4.22%) |
Mar 26, 2019 | 8.848 | 8.848 | 8.848 | 79 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.848 | 8.848 | 8.848 | 0 | -0.03(-0.33%) | |
Mar 21, 2019 | 8.878 | 8.878 | 8.878 | 8.878 | 1,534 | -0.17(-1.87%) |
Mar 20, 2019 | 8.753 | 9.142 | 8.753 | 9.047 | 12,277 | -0.03(-0.31%) |
Mar 19, 2019 | 9.075 | 9.075 | 9.075 | 90 | +0.00(+0.00%) | |
Mar 18, 2019 | 9.167 | 9.167 | 9.036 | 9.075 | 397 | +0.12(+1.29%) |
Mar 15, 2019 | 9.065 | 9.129 | 8.744 | 8.959 | 11,069 | -0.20(-2.17%) |
Mar 14, 2019 | 9.158 | 9.158 | 9.158 | 1 | +0.00(+0.00%) | |
Mar 13, 2019 | 9.222 | 9.222 | 9.063 | 9.158 | 4,781 | +0.05(+0.55%) |
Mar 11, 2019 | 9.108 | 9.108 | 9.108 | 0 | +0.01(+0.15%) | |
Mar 08, 2019 | 9.081 | 9.095 | 9.081 | 9.095 | 503 | +0.00(+0.00%) |
Mar 07, 2019 | 9.095 | 9.095 | 9.095 | 9.095 | 323 | +0.23(+2.59%) |
Mar 06, 2019 | 8.610 | 8.865 | 8.610 | 8.865 | 427 | -0.39(-4.24%) |
Mar 05, 2019 | 9.257 | 9.257 | 9.257 | 26 | +0.00(+0.00%) | |
Mar 04, 2019 | 9.257 | 9.257 | 9.257 | 67 | +0.00(+0.00%) |