Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2020 | 8.360 | 8.360 | 8.360 | 0 | +0.01(+0.12%) | |
Jan 27, 2020 | 8.357 | 8.357 | 8.350 | 8.350 | 3,600 | -0.05(-0.60%) |
Jan 23, 2020 | 8.400 | 8.400 | 8.400 | 0 | +0.10(+1.24%) | |
Jan 21, 2020 | 8.297 | 8.297 | 8.297 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 8.297 | 8.297 | 8.297 | 31 | +0.00(+0.00%) | |
Jan 14, 2020 | 8.297 | 8.297 | 8.297 | 0 | +0.03(+0.38%) | |
Jan 13, 2020 | 8.092 | 8.092 | 8.266 | 2,000 | +0.17(+2.15%) | |
Jan 08, 2020 | 8.092 | 8.092 | 8.092 | 0 | -0.05(-0.57%) | |
Jan 06, 2020 | 8.139 | 8.139 | 8.139 | 0 | +0.00(+0.00%) | |
Jan 03, 2020 | 8.139 | 8.139 | 8.139 | 8.139 | 200 | +0.03(+0.37%) |
Jan 02, 2020 | 8.108 | 8.108 | 8.108 | 8.108 | 900 | -0.14(-1.74%) |
Dec 24, 2019 | 8.252 | 8.252 | 8.252 | 0 | -0.02(-0.22%) | |
Dec 20, 2019 | 8.271 | 8.271 | 8.271 | 0 | -0.08(-0.94%) | |
Dec 19, 2019 | 8.377 | 8.377 | 8.345 | 8.349 | 3,300 | -0.05(-0.54%) |
Dec 17, 2019 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.51%) | |
Dec 11, 2019 | 8.352 | 8.352 | 8.352 | 0 | -0.16(-1.91%) | |
Dec 05, 2019 | 8.514 | 8.514 | 8.514 | 0 | +0.06(+0.69%) | |
Dec 04, 2019 | 8.456 | 8.456 | 8.456 | 8.456 | 750 | +0.06(+0.67%) |
Dec 03, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 130 | +0.02(+0.25%) |
Nov 29, 2019 | 8.379 | 8.379 | 8.379 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 8.200 | 8.200 | 8.379 | 236 | +0.18(+2.19%) | |
Nov 20, 2019 | 8.200 | 8.200 | 8.200 | 0 | -0.07(-0.84%) | |
Nov 19, 2019 | 8.270 | 8.270 | 8.269 | 8.269 | 16,000 | -0.00(-0.04%) |
Nov 18, 2019 | 8.273 | 8.273 | 8.273 | 8.273 | 100 | +0.00(+0.04%) |
Nov 12, 2019 | 8.270 | 8.270 | 8.270 | 0 | -0.02(-0.27%) | |
Nov 11, 2019 | 8.295 | 8.295 | 8.292 | 8.292 | 700 | -0.04(-0.52%) |
Nov 07, 2019 | 8.335 | 8.335 | 8.335 | 0 | +0.07(+0.79%) | |
Nov 06, 2019 | 8.260 | 8.270 | 8.260 | 8.270 | 5,000 | +0.04(+0.48%) |
Nov 01, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.02(+0.29%) | |
Oct 30, 2019 | 8.207 | 8.207 | 8.207 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 8.207 | 8.207 | 8.207 | 0 | -0.01(-0.11%) | |
Oct 24, 2019 | 8.216 | 8.216 | 8.216 | 8.216 | 100 | +0.10(+1.18%) |
Oct 18, 2019 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 8.097 | 8.120 | 8.097 | 8.120 | 1,181 | +0.02(+0.25%) |
Oct 16, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 5,000 | +0.10(+1.25%) |
Oct 15, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 4,689 | +0.00(+0.00%) |
Oct 11, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.08(+1.02%) | |
Oct 10, 2019 | 7.934 | 7.934 | 7.919 | 7.919 | 34,398 | -0.05(-0.59%) |
Oct 08, 2019 | 7.967 | 7.967 | 7.967 | 0 | +0.09(+1.17%) | |
Oct 07, 2019 | 7.870 | 7.878 | 7.870 | 7.874 | 6,500 | +0.25(+3.34%) |
Oct 04, 2019 | 7.558 | 7.620 | 7.558 | 7.620 | 1,100 | +0.26(+3.60%) |
Oct 03, 2019 | 7.281 | 7.355 | 7.281 | 7.355 | 1,163 | -0.56(-7.05%) |
Sep 24, 2019 | 7.913 | 7.913 | 7.913 | 0 | -0.10(-1.26%) | |
Sep 23, 2019 | 8.014 | 8.014 | 8.014 | 8.014 | 2,500 | +0.58(+7.87%) |
Aug 29, 2019 | 7.429 | 7.429 | 7.429 | 0 | +0.10(+1.36%) | |
Aug 23, 2019 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 7.330 | 7.330 | 7.330 | 0 | -0.39(-5.01%) | |
Aug 13, 2019 | 7.716 | 7.716 | 7.716 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 7.716 | 7.716 | 7.716 | 0 | +0.11(+1.39%) | |
Jul 17, 2019 | 7.610 | 7.610 | 7.610 | 33 | +0.00(+0.00%) | |
Jul 16, 2019 | 7.610 | 7.610 | 7.610 | 7.610 | 150 | -0.05(-0.60%) |
May 31, 2019 | 7.656 | 7.656 | 7.656 | 0 | -0.05(-0.71%) | |
May 28, 2019 | 7.711 | 7.711 | 7.711 | 0 | -0.14(-1.76%) | |
May 09, 2019 | 7.849 | 7.849 | 7.849 | 0 | -0.23(-2.80%) | |
May 08, 2019 | 8.075 | 8.075 | 8.075 | 8.075 | 2,500 | +0.24(+3.10%) |
May 03, 2019 | 7.832 | 7.832 | 7.832 | 0 | -0.01(-0.11%) | |
May 02, 2019 | 7.841 | 7.841 | 7.841 | 7.841 | 115 | -0.11(-1.37%) |
May 01, 2019 | 7.970 | 7.970 | 7.950 | 7.950 | 2,500 | +0.14(+1.79%) |
Apr 25, 2019 | 7.810 | 7.810 | 7.810 | 0 | -0.15(-1.88%) | |
Apr 24, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 1,000,000 | -0.05(-0.56%) |
Apr 23, 2019 | 8.022 | 8.022 | 8.004 | 8.005 | 2,500 | -0.18(-2.19%) |
Apr 18, 2019 | 8.184 | 8.184 | 8.184 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 8.184 | 8.184 | 8.184 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 8.184 | 8.184 | 8.184 | 0 | +0.03(+0.33%) | |
Apr 08, 2019 | 8.157 | 8.157 | 8.157 | 8.157 | 200 | +0.12(+1.46%) |
Apr 04, 2019 | 8.040 | 8.040 | 8.040 | 0 | -0.16(-1.98%) | |
Apr 03, 2019 | 8.260 | 8.262 | 8.202 | 8.202 | 4,300 | -0.49(-5.69%) |
Apr 01, 2019 | 8.697 | 8.697 | 8.697 | 0 | +0.08(+0.95%) | |
Mar 29, 2019 | 8.614 | 8.614 | 8.614 | 8.614 | 39,100 | +0.04(+0.47%) |
Mar 28, 2019 | 8.574 | 8.574 | 8.574 | 13,005 | +0.00(+0.00%) | |
Mar 27, 2019 | 8.574 | 8.574 | 8.574 | 10,070 | +0.00(+0.00%) | |
Mar 25, 2019 | 8.574 | 8.574 | 8.574 | 0 | -0.05(-0.55%) | |
Mar 22, 2019 | 8.622 | 8.622 | 8.622 | 8.622 | 100 | +0.08(+0.99%) |
Mar 21, 2019 | 8.538 | 8.538 | 8.538 | 30 | +0.00(+0.00%) | |
Mar 14, 2019 | 8.538 | 8.538 | 8.538 | 0 | -0.00(-0.03%) | |
Mar 12, 2019 | 8.540 | 8.540 | 8.540 | 0 | +0.22(+2.62%) | |
Mar 07, 2019 | 8.322 | 8.322 | 8.322 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 8.322 | 8.322 | 8.322 | 9,116 | +0.00(+0.00%) | |
Mar 05, 2019 | 8.250 | 8.334 | 8.250 | 8.322 | 94,950 | -0.06(-0.70%) |
Feb 28, 2019 | 8.381 | 8.381 | 8.381 | 0 | +0.41(+5.14%) | |
Feb 14, 2019 | 7.971 | 7.971 | 7.971 | 0 | +0.03(+0.38%) |