Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.980 | 8.980 | 8.980 | 0 | +0.07(+0.79%) | |
Mar 28, 2019 | 8.975 | 8.975 | 8.910 | 8.910 | 2,300 | +0.20(+2.30%) |
Mar 27, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 2,100 | +0.15(+1.75%) |
Mar 26, 2019 | 8.643 | 8.643 | 8.560 | 8.560 | 6,500 | -0.09(-1.04%) |
Mar 25, 2019 | 8.610 | 8.650 | 8.470 | 8.650 | 1,165 | +0.25(+2.98%) |
Mar 22, 2019 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 8.650 | 8.700 | 8.400 | 8.400 | 9,080 | +0.15(+1.82%) |
Mar 19, 2019 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 8.670 | 8.670 | 8.250 | 8.250 | 3,167 | -0.27(-3.17%) |
Mar 15, 2019 | 8.520 | 8.520 | 8.520 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 8.520 | 8.520 | 8.520 | 8.520 | 5,150 | +0.14(+1.67%) |
Mar 13, 2019 | 8.220 | 8.380 | 8.220 | 8.380 | 21,000 | +0.03(+0.36%) |
Mar 12, 2019 | 8.230 | 8.350 | 8.200 | 8.350 | 18,283 | +0.18(+2.25%) |
Mar 11, 2019 | 8.150 | 8.166 | 8.150 | 8.166 | 2,900 | +0.04(+0.44%) |
Mar 08, 2019 | 8.100 | 8.130 | 8.100 | 8.130 | 2,600 | -0.06(-0.73%) |
Mar 07, 2019 | 8.200 | 8.300 | 8.190 | 8.190 | 1,000 | -0.12(-1.44%) |
Mar 06, 2019 | 8.310 | 8.310 | 8.310 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 8.268 | 8.310 | 8.268 | 8.310 | 800 | -0.01(-0.12%) |
Mar 04, 2019 | 8.320 | 8.320 | 8.320 | 14 | +0.00(+0.00%) | |
Mar 01, 2019 | 8.200 | 8.320 | 8.200 | 8.320 | 600 | -0.17(-1.99%) |
Feb 28, 2019 | 8.489 | 8.489 | 8.489 | 8.489 | 689 | -0.02(-0.25%) |
Feb 27, 2019 | 8.510 | 8.510 | 8.510 | 8.510 | 753 | +0.00(+0.00%) |
Feb 26, 2019 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 8.510 | 8.510 | 8.510 | 8.510 | 1,500 | -0.14(-1.68%) |
Feb 22, 2019 | 8.685 | 8.690 | 8.515 | 8.655 | 2,100 | +0.00(+0.06%) |
Feb 21, 2019 | 8.650 | 8.650 | 8.650 | 8.650 | 2,000 | +0.46(+5.62%) |
Feb 20, 2019 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 8.365 | 8.365 | 8.190 | 8.190 | 8,312 | -0.26(-3.08%) |
Feb 15, 2019 | 8.450 | 8.450 | 8.450 | 8.450 | 2,400 | -0.01(-0.08%) |
Feb 14, 2019 | 8.457 | 8.457 | 8.457 | 8.457 | 1,490 | -0.09(-1.09%) |
Feb 13, 2019 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | +0.44(+5.43%) |
Feb 11, 2019 | 8.110 | 8.110 | 8.110 | 0 | -0.19(-2.29%) | |
Feb 08, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 2,700 | +0.03(+0.36%) |
Feb 07, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 1,130 | +0.11(+1.35%) |
Feb 06, 2019 | 8.160 | 8.160 | 8.160 | 8.160 | 2,045 | +0.11(+1.37%) |
Feb 04, 2019 | 8.050 | 8.050 | 8.050 | 0 | -0.38(-4.51%) | |
Feb 01, 2019 | 8.430 | 8.430 | 8.430 | 8.430 | 300 | +0.15(+1.81%) |
Jan 30, 2019 | 8.280 | 8.280 | 8.280 | 0 | +0.01(+0.12%) | |
Jan 29, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 1,584 | -0.10(-1.14%) |
Jan 28, 2019 | 8.270 | 8.270 | 8.365 | 216 | +0.10(+1.15%) | |
Jan 25, 2019 | 8.300 | 8.300 | 8.270 | 8.270 | 200 | +0.25(+3.12%) |
Jan 24, 2019 | 8.160 | 8.160 | 8.020 | 8.020 | 1,738 | +0.02(+0.22%) |
Jan 23, 2019 | 8.130 | 8.130 | 8.002 | 8.002 | 2,545 | -0.10(-1.21%) |
Jan 22, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 5,464 | +0.15(+1.89%) |
Jan 18, 2019 | 8.025 | 8.100 | 7.950 | 7.950 | 1,800 | -0.15(-1.85%) |
Jan 17, 2019 | 8.130 | 8.130 | 8.100 | 8.100 | 3,890 | -0.01(-0.10%) |
Jan 16, 2019 | 7.980 | 8.108 | 7.980 | 8.108 | 1,610 | -0.06(-0.76%) |
Jan 15, 2019 | 8.170 | 8.180 | 8.170 | 8.170 | 8,062 | +0.07(+0.83%) |
Jan 14, 2019 | 8.103 | 8.103 | 8.103 | 8.103 | 2,917 | -0.08(-0.94%) |
Jan 11, 2019 | 8.043 | 8.190 | 8.010 | 8.180 | 5,600 | +0.04(+0.49%) |
Jan 10, 2019 | 8.140 | 8.140 | 8.140 | 8.140 | 11,770 | +0.00(+0.00%) |
Jan 09, 2019 | 7.960 | 8.152 | 7.960 | 8.140 | 72,333 | +0.02(+0.25%) |
Jan 08, 2019 | 8.120 | 8.120 | 8.120 | 8.120 | 11,277 | +0.25(+3.18%) |
Jan 07, 2019 | 7.850 | 7.870 | 7.836 | 7.870 | 5,463 | +0.22(+2.88%) |
Jan 04, 2019 | 7.340 | 7.650 | 7.340 | 7.650 | 1,800 | +0.53(+7.44%) |