Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.190 | 8.190 | 8.190 | 0 | +0.05(+0.61%) | |
Jun 27, 2019 | 8.050 | 8.160 | 8.040 | 8.140 | 13,629 | +0.01(+0.12%) |
Jun 26, 2019 | 8.130 | 8.180 | 8.130 | 8.130 | 1,938 | -0.05(-0.61%) |
Jun 25, 2019 | 8.270 | 8.270 | 8.170 | 8.180 | 6,779 | -0.02(-0.24%) |
Jun 24, 2019 | 8.240 | 8.250 | 8.180 | 8.200 | 3,300 | +0.07(+0.86%) |
Jun 21, 2019 | 8.230 | 8.230 | 8.130 | 8.130 | 803 | -0.04(-0.49%) |
Jun 20, 2019 | 8.210 | 8.260 | 8.140 | 8.170 | 4,661 | +0.17(+2.12%) |
Jun 19, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 3,450 | +0.01(+0.13%) |
Jun 18, 2019 | 7.870 | 7.990 | 7.870 | 7.990 | 4,154 | +0.04(+0.50%) |
Jun 17, 2019 | 7.950 | 7.950 | 7.950 | 84 | +0.00(+0.00%) | |
Jun 14, 2019 | 7.920 | 7.980 | 7.920 | 7.950 | 2,836 | -0.03(-0.38%) |
Jun 13, 2019 | 7.940 | 7.980 | 7.940 | 7.980 | 3,725 | +0.14(+1.79%) |
Jun 12, 2019 | 7.930 | 7.930 | 7.840 | 7.840 | 417 | -0.06(-0.76%) |
Jun 11, 2019 | 7.810 | 7.900 | 7.800 | 7.900 | 501 | +0.12(+1.54%) |
Jun 10, 2019 | 7.830 | 7.830 | 7.780 | 7.780 | 1,926 | -0.19(-2.38%) |
Jun 07, 2019 | 7.950 | 8.110 | 7.950 | 7.970 | 5,011 | +0.01(+0.13%) |
Jun 06, 2019 | 7.900 | 7.960 | 7.900 | 7.960 | 25,810 | +0.05(+0.63%) |
Jun 05, 2019 | 7.910 | 7.940 | 7.910 | 7.910 | 1,403 | +0.01(+0.13%) |
Jun 04, 2019 | 7.900 | 7.900 | 7.900 | 7.900 | 3,500 | -0.02(-0.25%) |
Jun 03, 2019 | 7.910 | 7.920 | 7.910 | 7.920 | 2,989 | +0.16(+2.06%) |
May 31, 2019 | 7.780 | 7.800 | 7.760 | 7.760 | 1,672 | +0.01(+0.13%) |
May 30, 2019 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | -0.01(-0.13%) |
May 29, 2019 | 7.830 | 7.830 | 7.760 | 7.760 | 801 | +0.14(+1.84%) |
May 28, 2019 | 7.720 | 7.720 | 7.620 | 7.620 | 1,515 | -0.12(-1.55%) |
May 24, 2019 | 7.740 | 7.740 | 7.740 | 0 | -0.06(-0.77%) | |
May 23, 2019 | 7.800 | 7.810 | 7.800 | 7.800 | 601 | +0.03(+0.39%) |
May 22, 2019 | 7.770 | 7.770 | 7.770 | 7.770 | 692 | +0.04(+0.52%) |
May 21, 2019 | 7.630 | 7.730 | 7.630 | 7.730 | 2,700 | -0.04(-0.51%) |
May 17, 2019 | 7.770 | 7.770 | 7.770 | 0 | -0.01(-0.13%) | |
May 16, 2019 | 7.830 | 7.830 | 7.780 | 7.780 | 1,283 | -0.07(-0.89%) |
May 15, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 1,500 | +0.00(+0.00%) |
May 14, 2019 | 7.940 | 7.940 | 7.850 | 7.850 | 2,010 | +0.02(+0.26%) |
May 10, 2019 | 7.830 | 7.830 | 7.830 | 0 | -0.06(-0.76%) | |
May 08, 2019 | 7.890 | 7.890 | 7.890 | 0 | -0.02(-0.25%) | |
May 03, 2019 | 7.910 | 7.910 | 7.910 | 0 | +0.05(+0.64%) | |
May 02, 2019 | 7.830 | 7.870 | 7.800 | 7.860 | 2,453 | -0.05(-0.63%) |
May 01, 2019 | 7.910 | 7.910 | 7.820 | 7.910 | 3,925 | -0.04(-0.50%) |
Apr 30, 2019 | 7.890 | 8.040 | 7.890 | 7.950 | 1,260 | -0.03(-0.38%) |
Apr 29, 2019 | 8.000 | 8.020 | 7.980 | 7.980 | 2,957 | -0.02(-0.25%) |
Apr 26, 2019 | 8.000 | 8.080 | 7.990 | 8.000 | 9,150 | -0.03(-0.37%) |
Apr 25, 2019 | 7.980 | 8.040 | 7.950 | 8.030 | 6,759 | +0.00(+0.00%) |
Apr 24, 2019 | 8.030 | 8.030 | 8.030 | 8.030 | 274 | +0.06(+0.75%) |
Apr 23, 2019 | 7.960 | 7.990 | 7.960 | 7.970 | 800 | -0.02(-0.25%) |
Apr 22, 2019 | 7.980 | 8.000 | 7.980 | 7.990 | 1,975 | -0.01(-0.12%) |
Apr 18, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 8.010 | 8.080 | 8.000 | 8.000 | 3,515 | +0.02(+0.25%) |
Apr 16, 2019 | 8.000 | 8.000 | 7.980 | 7.980 | 2,572 | -0.02(-0.25%) |
Apr 15, 2019 | 8.030 | 8.030 | 8.000 | 8.000 | 1,309 | +0.00(+0.00%) |
Apr 11, 2019 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
Apr 10, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 2,800 | +0.04(+0.49%) |
Apr 09, 2019 | 8.110 | 8.110 | 8.110 | 79 | +0.00(+0.00%) | |
Apr 08, 2019 | 8.080 | 8.200 | 8.080 | 8.110 | 951 | +0.06(+0.75%) |
Apr 05, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 1,350 | -0.01(-0.12%) |
Apr 04, 2019 | 8.060 | 8.060 | 8.060 | 8.060 | 300 | +0.01(+0.12%) |
Apr 03, 2019 | 8.040 | 8.050 | 8.040 | 8.050 | 350 | +0.03(+0.37%) |
Apr 02, 2019 | 8.030 | 8.030 | 8.000 | 8.020 | 3,270 | -0.01(-0.12%) |