Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.280 | 8.280 | 8.110 | 8.110 | 1,942 | -0.05(-0.61%) |
Sep 27, 2019 | 8.160 | 8.160 | 8.160 | 232 | +0.00(+0.00%) | |
Sep 26, 2019 | 8.160 | 8.160 | 8.160 | 8.160 | 230 | -0.13(-1.57%) |
Sep 25, 2019 | 8.300 | 8.300 | 8.290 | 8.290 | 1,164 | +0.04(+0.48%) |
Sep 24, 2019 | 8.200 | 8.250 | 8.200 | 8.250 | 800 | +0.05(+0.61%) |
Sep 23, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 150 | +0.00(+0.00%) |
Sep 20, 2019 | 8.252 | 8.252 | 8.150 | 8.200 | 2,100 | -0.23(-2.73%) |
Sep 19, 2019 | 8.430 | 8.430 | 8.430 | 8.430 | 100 | +0.06(+0.72%) |
Sep 18, 2019 | 8.355 | 8.370 | 8.355 | 8.370 | 583 | -0.09(-1.06%) |
Sep 17, 2019 | 8.460 | 8.460 | 8.460 | 8.460 | 135 | -0.07(-0.80%) |
Sep 16, 2019 | 8.528 | 8.528 | 8.528 | 8.528 | 324 | +0.03(+0.33%) |
Sep 13, 2019 | 8.576 | 8.580 | 8.500 | 8.500 | 2,100 | +0.13(+1.61%) |
Sep 12, 2019 | 8.365 | 8.365 | 8.365 | 8.365 | 1,054 | +0.08(+0.97%) |
Sep 11, 2019 | 8.540 | 8.540 | 8.285 | 8.285 | 400 | -0.07(-0.90%) |
Sep 10, 2019 | 8.210 | 8.370 | 8.050 | 8.360 | 4,006 | +0.43(+5.42%) |
Sep 09, 2019 | 7.930 | 7.930 | 7.930 | 7.930 | 500 | +0.06(+0.74%) |
Sep 06, 2019 | 7.872 | 7.872 | 7.872 | 7.872 | 100 | +0.17(+2.23%) |
Sep 05, 2019 | 7.750 | 7.870 | 7.700 | 7.700 | 3,660 | -0.05(-0.65%) |
Sep 04, 2019 | 7.750 | 7.750 | 7.680 | 7.750 | 750 | +0.07(+0.85%) |
Sep 03, 2019 | 7.685 | 7.685 | 7.685 | 7.685 | 515 | +0.10(+1.39%) |
Aug 30, 2019 | 7.614 | 7.614 | 7.580 | 7.580 | 700 | -0.05(-0.66%) |
Aug 29, 2019 | 7.630 | 7.630 | 7.630 | 7.630 | 275 | -0.12(-1.55%) |
Aug 28, 2019 | 7.775 | 7.780 | 7.750 | 7.750 | 45,200 | +0.06(+0.78%) |
Aug 27, 2019 | 7.690 | 7.690 | 7.690 | 7.690 | 157 | +0.01(+0.13%) |
Aug 26, 2019 | 7.560 | 7.680 | 7.560 | 7.680 | 8,582 | -0.03(-0.39%) |
Aug 23, 2019 | 7.710 | 7.710 | 7.710 | 60 | +0.00(+0.00%) | |
Aug 22, 2019 | 7.745 | 7.745 | 7.710 | 7.710 | 3,000 | -0.07(-0.84%) |
Aug 21, 2019 | 7.775 | 7.775 | 7.775 | 7.775 | 1,637 | +0.15(+1.90%) |
Aug 19, 2019 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 7.692 | 7.692 | 7.600 | 7.630 | 27,000 | +0.08(+1.13%) |
Aug 15, 2019 | 7.545 | 7.545 | 7.545 | 7.545 | 435 | -0.01(-0.13%) |
Aug 14, 2019 | 7.630 | 7.630 | 7.555 | 7.555 | 40,498 | -0.24(-3.08%) |
Aug 13, 2019 | 7.795 | 7.795 | 7.795 | 7.795 | 2,217 | -0.09(-1.20%) |
Aug 12, 2019 | 7.750 | 7.890 | 7.750 | 7.890 | 1,513 | +0.10(+1.28%) |
Aug 09, 2019 | 7.790 | 7.790 | 7.790 | 7.790 | 500 | +0.00(+0.00%) |
Aug 08, 2019 | 7.850 | 7.850 | 7.760 | 7.790 | 6,125 | +0.10(+1.30%) |
Aug 07, 2019 | 7.690 | 7.690 | 7.690 | 7.690 | 200 | -0.27(-3.39%) |
Aug 06, 2019 | 7.960 | 7.960 | 7.960 | 55 | +0.00(+0.00%) | |
Aug 05, 2019 | 7.840 | 7.960 | 7.840 | 7.960 | 2,146 | -0.15(-1.83%) |
Aug 02, 2019 | 8.108 | 8.108 | 8.108 | 8.108 | 300 | -0.29(-3.48%) |
Aug 01, 2019 | 8.305 | 8.400 | 8.240 | 8.400 | 99,150 | +0.26(+3.19%) |
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%) |