Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.340 | 8.340 | 8.140 | 8.140 | 37,789 | -0.22(-2.63%) |
Jul 30, 2019 | 8.450 | 8.450 | 8.360 | 8.360 | 1,755 | -0.02(-0.24%) |
Jul 29, 2019 | 8.380 | 8.380 | 8.380 | 100 | +0.00(+0.00%) | |
Jul 26, 2019 | 8.300 | 8.380 | 8.300 | 8.380 | 500 | +0.12(+1.45%) |
Jul 25, 2019 | 8.430 | 8.430 | 8.260 | 8.260 | 534 | -0.10(-1.14%) |
Jul 24, 2019 | 8.340 | 8.400 | 8.340 | 8.355 | 817 | -0.04(-0.54%) |
Jul 22, 2019 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.24%) | |
Jul 19, 2019 | 8.430 | 8.430 | 8.380 | 8.380 | 2,000 | -0.04(-0.48%) |
Jul 18, 2019 | 8.420 | 8.420 | 8.420 | 71 | +0.00(+0.00%) | |
Jul 17, 2019 | 8.470 | 8.470 | 8.420 | 8.420 | 1,050 | -0.04(-0.47%) |
Jul 16, 2019 | 8.460 | 8.500 | 8.415 | 8.460 | 11,310 | -0.00(-0.06%) |
Jul 15, 2019 | 8.530 | 8.560 | 8.465 | 8.465 | 22,138 | +0.03(+0.30%) |
Jul 12, 2019 | 8.600 | 8.600 | 8.440 | 8.440 | 400 | -0.07(-0.76%) |
Jul 11, 2019 | 8.540 | 8.540 | 8.465 | 8.505 | 55,217 | +0.10(+1.13%) |
Jul 10, 2019 | 8.560 | 8.560 | 8.410 | 8.410 | 1,110 | -0.20(-2.27%) |
Jul 09, 2019 | 8.600 | 8.605 | 8.500 | 8.605 | 693 | +0.03(+0.29%) |
Jul 08, 2019 | 8.715 | 8.715 | 8.580 | 8.580 | 1,124 | +0.07(+0.82%) |
Jul 05, 2019 | 8.615 | 8.615 | 8.510 | 8.510 | 1,500 | -0.04(-0.41%) |
Jul 03, 2019 | 8.545 | 8.545 | 8.545 | 26 | +0.00(+0.00%) | |
Jul 02, 2019 | 8.545 | 8.545 | 8.545 | 8.545 | 5,000 | -0.01(-0.12%) |
Jul 01, 2019 | 8.555 | 8.555 | 8.550 | 8.555 | 753 | +0.25(+3.07%) |
Jun 27, 2019 | 8.300 | 8.300 | 8.300 | 0 | +0.17(+2.09%) | |
Jun 26, 2019 | 8.190 | 8.190 | 8.130 | 8.130 | 3,604 | -0.02(-0.25%) |
Jun 25, 2019 | 8.150 | 8.150 | 8.150 | 24 | +0.00(+0.00%) | |
Jun 24, 2019 | 8.215 | 8.300 | 8.150 | 8.150 | 4,530 | +0.05(+0.62%) |
Jun 21, 2019 | 8.060 | 8.480 | 8.060 | 8.100 | 4,800 | -0.12(-1.46%) |
Jun 20, 2019 | 8.120 | 8.220 | 8.120 | 8.220 | 1,942 | +0.33(+4.18%) |
Jun 19, 2019 | 7.890 | 7.890 | 7.890 | 59 | +0.00(+0.00%) | |
Jun 18, 2019 | 7.890 | 7.890 | 7.890 | 7.890 | 300 | +0.04(+0.55%) |
Jun 17, 2019 | 7.915 | 7.915 | 7.847 | 7.847 | 19,274 | +0.02(+0.22%) |
Jun 14, 2019 | 7.930 | 7.930 | 7.830 | 7.830 | 1,000 | -0.08(-1.01%) |
Jun 13, 2019 | 7.980 | 7.980 | 7.910 | 7.910 | 11,347 | -0.11(-1.37%) |
Jun 12, 2019 | 8.020 | 8.020 | 8.020 | 8.020 | 106 | +0.01(+0.12%) |
Jun 11, 2019 | 8.170 | 8.170 | 8.010 | 8.010 | 2,712 | +0.00(+0.02%) |
Jun 10, 2019 | 8.080 | 8.160 | 8.000 | 8.008 | 4,612 | -0.05(-0.65%) |
Jun 07, 2019 | 8.060 | 8.060 | 8.060 | 8.060 | 1,000 | +0.03(+0.37%) |
Jun 06, 2019 | 8.030 | 8.030 | 8.030 | 8.030 | 880 | -0.19(-2.31%) |
Jun 05, 2019 | 8.230 | 8.230 | 8.200 | 8.220 | 3,094 | +0.28(+3.46%) |
Jun 03, 2019 | 7.945 | 7.945 | 7.945 | 0 | +0.14(+1.85%) | |
May 31, 2019 | 7.760 | 7.801 | 7.760 | 7.801 | 1,600 | -0.35(-4.29%) |
May 30, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | -0.08(-0.97%) |
May 29, 2019 | 8.230 | 8.230 | 8.230 | 8.230 | 525 | +0.05(+0.67%) |
May 28, 2019 | 8.210 | 8.210 | 8.175 | 8.175 | 36,556 | +0.08(+0.95%) |
May 24, 2019 | 8.050 | 8.130 | 8.050 | 8.098 | 29,600 | -0.11(-1.36%) |
May 22, 2019 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | -0.05(-0.61%) |
May 20, 2019 | 8.260 | 8.260 | 8.260 | 15 | +0.00(+0.00%) | |
May 17, 2019 | 8.260 | 8.260 | 8.260 | 8.260 | 100 | +0.00(+0.00%) |
May 16, 2019 | 8.215 | 8.260 | 8.215 | 8.260 | 595 | +0.21(+2.57%) |
May 15, 2019 | 8.120 | 8.120 | 8.053 | 8.053 | 250 | -0.05(-0.58%) |
May 14, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 51,034 | +0.01(+0.17%) |
May 13, 2019 | 8.150 | 8.150 | 8.060 | 8.086 | 2,256 | -0.24(-2.93%) |
May 10, 2019 | 8.365 | 8.432 | 8.330 | 8.330 | 22,400 | -0.69(-7.65%) |
May 09, 2019 | 8.830 | 9.020 | 8.800 | 9.020 | 8,077 | +0.22(+2.50%) |
May 08, 2019 | 8.930 | 9.000 | 8.800 | 8.800 | 3,947 | -0.33(-3.61%) |
May 07, 2019 | 9.075 | 9.130 | 9.020 | 9.130 | 7,056 | -0.13(-1.40%) |
May 06, 2019 | 9.188 | 9.260 | 9.188 | 9.260 | 1,039 | +0.05(+0.54%) |
May 03, 2019 | 9.210 | 9.210 | 9.210 | 9.210 | 200 | +0.12(+1.32%) |
May 02, 2019 | 9.060 | 9.090 | 9.050 | 9.090 | 725 | +0.03(+0.33%) |