Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 8.070 | 8.070 | 8.030 | 8.030 | 5,069 | -0.13(-1.59%) |
Mar 29, 2019 | 8.200 | 8.200 | 8.070 | 8.160 | 3,050 | +0.09(+1.12%) |
Mar 28, 2019 | 8.070 | 8.140 | 8.070 | 8.070 | 904 | -0.18(-2.18%) |
Mar 27, 2019 | 8.150 | 8.250 | 8.150 | 8.250 | 600 | -0.03(-0.36%) |
Mar 26, 2019 | 8.230 | 8.320 | 8.210 | 8.280 | 1,781 | -0.03(-0.36%) |
Mar 25, 2019 | 8.310 | 8.320 | 8.300 | 8.310 | 3,800 | +0.07(+0.85%) |
Mar 22, 2019 | 8.190 | 8.240 | 8.190 | 8.240 | 500 | +0.00(+0.00%) |
Mar 20, 2019 | 8.240 | 8.240 | 8.240 | 0 | -0.06(-0.72%) | |
Mar 19, 2019 | 8.150 | 8.300 | 8.150 | 8.300 | 760 | +0.12(+1.47%) |
Mar 18, 2019 | 8.200 | 8.200 | 8.180 | 8.180 | 800 | -0.02(-0.24%) |
Mar 15, 2019 | 8.150 | 8.260 | 8.150 | 8.200 | 2,275 | -0.13(-1.56%) |
Mar 13, 2019 | 8.330 | 8.330 | 8.330 | 0 | +0.00(+0.00%) | |
Mar 12, 2019 | 8.210 | 8.340 | 8.210 | 8.330 | 4,650 | +0.18(+2.21%) |
Mar 11, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 8,100 | -0.02(-0.24%) |
Mar 08, 2019 | 8.150 | 8.230 | 8.150 | 8.170 | 1,550 | +0.02(+0.25%) |
Mar 07, 2019 | 8.150 | 8.150 | 8.150 | 2 | +0.00(+0.00%) | |
Mar 06, 2019 | 8.050 | 8.150 | 8.050 | 8.150 | 2,276 | +0.09(+1.12%) |
Mar 05, 2019 | 8.060 | 8.060 | 8.060 | 8.060 | 1,303 | -0.04(-0.49%) |
Mar 04, 2019 | 8.160 | 8.160 | 8.030 | 8.100 | 8,524 | -0.09(-1.10%) |