Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2019 | 9.300 | 9.300 | 9.060 | 9.060 | 778 | -0.24(-2.58%) |
Apr 30, 2019 | 9.180 | 9.300 | 9.180 | 9.300 | 19,891 | +0.15(+1.64%) |
Apr 29, 2019 | 9.040 | 9.150 | 9.040 | 9.150 | 1,235 | +0.05(+0.55%) |
Apr 26, 2019 | 9.100 | 9.100 | 9.100 | 5 | +0.00(+0.00%) | |
Apr 25, 2019 | 9.000 | 9.100 | 9.000 | 9.100 | 832 | -0.07(-0.76%) |
Apr 24, 2019 | 9.170 | 9.180 | 9.135 | 9.170 | 6,151 | +0.00(+0.00%) |
Apr 23, 2019 | 9.210 | 9.210 | 9.170 | 9.170 | 60,232 | -0.10(-1.08%) |
Apr 22, 2019 | 9.290 | 9.290 | 9.266 | 9.270 | 556 | +0.10(+1.09%) |
Apr 18, 2019 | 9.260 | 9.260 | 9.170 | 9.170 | 1,800 | -0.04(-0.43%) |
Apr 17, 2019 | 9.210 | 9.210 | 9.180 | 9.210 | 870 | -0.07(-0.75%) |
Apr 16, 2019 | 9.210 | 9.280 | 9.210 | 9.280 | 1,183 | +0.12(+1.36%) |
Apr 15, 2019 | 9.107 | 9.155 | 9.107 | 9.155 | 1,702 | +0.09(+1.05%) |
Apr 12, 2019 | 9.060 | 9.155 | 9.060 | 9.060 | 800 | +0.37(+4.26%) |
Apr 11, 2019 | 8.850 | 8.850 | 8.690 | 8.690 | 2,551 | -0.30(-3.32%) |
Apr 10, 2019 | 8.915 | 9.020 | 8.858 | 8.988 | 6,504 | +0.19(+2.14%) |
Apr 09, 2019 | 8.845 | 8.895 | 8.800 | 8.800 | 29,459 | -0.07(-0.79%) |
Apr 08, 2019 | 8.690 | 8.870 | 8.690 | 8.870 | 5,060 | +0.04(+0.45%) |
Apr 05, 2019 | 8.830 | 8.830 | 8.830 | 75 | +0.00(+0.00%) | |
Apr 04, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 304 | -0.12(-1.34%) |
Apr 03, 2019 | 8.895 | 8.950 | 8.895 | 8.950 | 44,530 | +0.06(+0.67%) |
Apr 02, 2019 | 8.800 | 8.950 | 8.800 | 8.890 | 19,601 | -0.04(-0.50%) |
Apr 01, 2019 | 8.795 | 8.935 | 8.660 | 8.935 | 1,925 | +0.42(+4.87%) |
Mar 29, 2019 | 8.840 | 8.840 | 8.520 | 8.520 | 1,000 | -0.11(-1.22%) |
Mar 28, 2019 | 8.790 | 8.790 | 8.625 | 8.625 | 1,453 | -0.16(-1.79%) |
Mar 27, 2019 | 8.783 | 8.783 | 8.783 | 51,790 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.895 | 8.950 | 8.710 | 8.783 | 1,078 | +0.10(+1.18%) |
Mar 25, 2019 | 8.690 | 8.690 | 8.625 | 8.680 | 3,286 | +0.00(+0.00%) |
Mar 22, 2019 | 8.670 | 8.680 | 8.670 | 8.680 | 400 | +0.17(+1.96%) |
Mar 21, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 264 | +0.01(+0.16%) |
Mar 20, 2019 | 8.320 | 8.650 | 8.320 | 8.500 | 988 | -0.17(-1.96%) |
Mar 19, 2019 | 8.840 | 8.840 | 8.670 | 8.670 | 1,445 | -0.21(-2.36%) |
Mar 18, 2019 | 8.800 | 8.880 | 8.760 | 8.880 | 5,875 | +0.16(+1.78%) |
Mar 15, 2019 | 8.650 | 8.800 | 8.650 | 8.725 | 800 | +0.03(+0.29%) |
Mar 14, 2019 | 8.820 | 8.820 | 8.664 | 8.700 | 2,424 | -0.18(-1.97%) |
Mar 13, 2019 | 8.910 | 8.910 | 8.850 | 8.875 | 2,025 | -0.22(-2.47%) |
Mar 12, 2019 | 8.950 | 9.100 | 8.950 | 9.100 | 1,615 | +0.26(+3.00%) |
Mar 11, 2019 | 8.845 | 8.940 | 8.835 | 8.835 | 27,228 | +0.01(+0.06%) |
Mar 08, 2019 | 8.830 | 8.830 | 8.830 | 463 | +0.00(+0.00%) | |
Mar 07, 2019 | 9.020 | 9.020 | 8.830 | 8.830 | 7,560 | -0.14(-1.56%) |
Mar 06, 2019 | 8.970 | 8.970 | 8.970 | 8.970 | 540 | +0.01(+0.11%) |
Mar 05, 2019 | 8.958 | 8.960 | 8.958 | 8.960 | 585 | -0.01(-0.09%) |
Mar 04, 2019 | 8.969 | 8.969 | 8.969 | 8.969 | 240 | -0.23(-2.52%) |