Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.000 | 9.000 | 8.950 | 9.000 | 900 | +0.00(+0.00%) |
Sep 27, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 10,000 | +0.00(+0.00%) |
Sep 26, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 4,881 | +0.00(+0.00%) |
Sep 25, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 7,551 | +0.00(+0.00%) |
Sep 20, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.08(-0.88%) | |
Sep 19, 2018 | 9.000 | 9.080 | 9.000 | 9.080 | 5,284 | +0.08(+0.89%) |
Sep 18, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.15(-1.64%) |
Sep 17, 2018 | 9.150 | 9.150 | 9.150 | 9.150 | 109 | +0.15(+1.67%) |
Sep 14, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 1,900 | +0.05(+0.56%) |
Sep 10, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.15(-1.65%) | |
Sep 06, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.20(+2.25%) | |
Sep 05, 2018 | 8.800 | 8.900 | 8.800 | 8.900 | 500 | +0.20(+2.30%) |
Sep 04, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 200 | -0.09(-1.02%) |
Aug 31, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.09(+1.03%) | |
Aug 29, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.10(+1.16%) | |
Aug 27, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.25(-2.82%) | |
Aug 24, 2018 | 8.750 | 8.850 | 8.750 | 8.850 | 2,200 | +0.15(+1.72%) |
Aug 23, 2018 | 8.750 | 8.760 | 8.700 | 8.700 | 2,912 | +0.05(+0.58%) |
Aug 22, 2018 | 8.650 | 8.700 | 8.600 | 8.650 | 5,390 | -0.05(-0.57%) |
Aug 21, 2018 | 8.500 | 8.740 | 8.500 | 8.700 | 17,290 | +0.15(+1.75%) |
Aug 20, 2018 | 8.648 | 8.648 | 8.510 | 8.550 | 4,283 | -0.15(-1.72%) |
Aug 17, 2018 | 8.700 | 8.700 | 8.550 | 8.700 | 16,700 | +0.00(+0.00%) |
Aug 15, 2018 | 8.700 | 8.700 | 8.700 | 0 | -0.06(-0.68%) | |
Aug 10, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.16(+1.86%) | |
Aug 07, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | |
Aug 06, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 538 | -0.16(-1.82%) |
Aug 03, 2018 | 8.810 | 8.810 | 8.810 | 8.810 | 1,400 | +0.00(+0.00%) |
Aug 02, 2018 | 8.810 | 8.810 | 8.810 | 8.810 | 100 | -0.08(-0.90%) |
Jul 31, 2018 | 8.890 | 8.890 | 8.890 | 0 | +0.04(+0.45%) | |
Jul 30, 2018 | 8.890 | 8.890 | 8.850 | 8.850 | 4,657 | -0.05(-0.56%) |
Jul 27, 2018 | 8.900 | 8.900 | 8.850 | 8.900 | 2,300 | +0.05(+0.56%) |
Jul 24, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 8.850 | 8.850 | 8.850 | 8.850 | 350 | +0.00(+0.00%) |
Jul 20, 2018 | 8.850 | 8.850 | 8.750 | 8.850 | 3,000 | -0.05(-0.56%) |
Jul 19, 2018 | 8.890 | 8.900 | 8.890 | 8.900 | 1,619 | +0.15(+1.71%) |
Jul 17, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 8.751 | 8.751 | 8.750 | 8.750 | 1,070 | -0.24(-2.67%) |
Jun 28, 2018 | 8.750 | 8.990 | 8.750 | 8.990 | 556 | +0.24(+2.74%) |
Jun 27, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.00(+0.00%) |
Jun 26, 2018 | 9.000 | 9.000 | 8.750 | 8.750 | 502 | -0.25(-2.78%) |
Jun 25, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 578 | -0.01(-0.11%) |
Jun 22, 2018 | 9.250 | 9.250 | 9.000 | 9.010 | 2,110 | -0.19(-2.07%) |
Jun 19, 2018 | 9.200 | 9.200 | 9.200 | 0 | -0.25(-2.65%) | |
Jun 18, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 100 | -0.20(-2.07%) |
Jun 15, 2018 | 9.650 | 9.650 | 9.650 | 5,100 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.250 | 9.660 | 9.250 | 9.650 | 10,319 | +0.45(+4.89%) |
Jun 13, 2018 | 9.150 | 9.200 | 9.150 | 9.200 | 4,127 | +0.10(+1.10%) |
Jun 12, 2018 | 8.650 | 9.100 | 8.650 | 9.100 | 13,993 | +0.45(+5.20%) |
Jun 11, 2018 | 8.540 | 8.650 | 8.540 | 8.650 | 5,183 | +0.15(+1.76%) |
Jun 08, 2018 | 8.360 | 8.500 | 8.360 | 8.500 | 6,118 | +0.00(+0.00%) |
Jun 07, 2018 | 8.300 | 8.500 | 8.300 | 8.500 | 8,500 | +0.25(+3.03%) |
Jun 05, 2018 | 8.250 | 8.250 | 8.250 | 2 | +0.00(+0.00%) | |
Jun 01, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.05(+0.61%) | |
May 30, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.05(-0.61%) | |
May 23, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 8.400 | 8.450 | 8.080 | 8.250 | 44,926 | -0.10(-1.20%) |
May 21, 2018 | 8.400 | 8.400 | 8.350 | 8.350 | 1,832 | -0.10(-1.18%) |
May 18, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 200 | +0.10(+1.20%) |
May 17, 2018 | 8.200 | 8.350 | 8.200 | 8.350 | 6,275 | +0.25(+3.09%) |
May 16, 2018 | 8.100 | 8.100 | 8.100 | 8.100 | 4,102 | +0.05(+0.62%) |
May 15, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 10,000 | +0.05(+0.63%) |
May 11, 2018 | 8.000 | 8.000 | 8.000 | 49 | +0.00(+0.00%) | |
May 10, 2018 | 8.000 | 8.100 | 8.000 | 8.000 | 1,808 | +0.00(+0.00%) |
May 09, 2018 | 7.891 | 8.000 | 7.891 | 8.000 | 4,313 | +0.00(+0.00%) |
May 08, 2018 | 8.150 | 8.150 | 8.000 | 8.000 | 5,600 | +0.00(+0.00%) |
May 07, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 3,397 | +0.00(+0.00%) |
May 03, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
May 02, 2018 | 7.850 | 8.000 | 7.850 | 8.000 | 6,700 | +0.15(+1.91%) |
May 01, 2018 | 7.750 | 7.850 | 7.750 | 7.850 | 6,000 | +0.10(+1.29%) |
Apr 30, 2018 | 7.760 | 7.760 | 7.750 | 7.750 | 5,000 | +0.00(+0.00%) |
Apr 27, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 571 | +0.00(+0.00%) |
Apr 26, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 250 | +0.00(+0.00%) |
Apr 25, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 621 | +0.00(+0.00%) |
Apr 23, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Apr 18, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Apr 16, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 2,644 | +0.00(+0.00%) |
Apr 12, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 780 | +0.00(+0.00%) |
Apr 11, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 416 | +0.00(+0.00%) |
Apr 09, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.05(-0.64%) | |
Apr 06, 2018 | 7.750 | 7.800 | 7.750 | 7.800 | 1,000 | +0.00(+0.00%) |
Apr 05, 2018 | 7.700 | 7.800 | 7.700 | 7.800 | 6,051 | +0.10(+1.30%) |
Apr 03, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
Apr 02, 2018 | 7.700 | 7.700 | 7.700 | 7.700 | 2,250 | +0.00(+0.00%) |
Mar 27, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.03(+0.39%) | |
Mar 23, 2018 | 7.670 | 7.670 | 7.670 | 10 | +0.00(+0.00%) | |
Mar 22, 2018 | 7.670 | 7.670 | 7.670 | 7.670 | 2,500 | -0.03(-0.39%) |
Mar 21, 2018 | 7.700 | 7.700 | 7.700 | 7.700 | 1,023 | +0.05(+0.65%) |
Mar 19, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 56,681 | +0.05(+0.66%) |
Mar 14, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
Mar 12, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.05(-0.65%) | |
Mar 09, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 900 | +0.00(+0.00%) |
Mar 08, 2018 | 7.560 | 7.650 | 7.560 | 7.650 | 2,500 | +0.05(+0.66%) |
Mar 07, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 1,200 | +0.05(+0.66%) |
Mar 06, 2018 | 7.540 | 7.550 | 7.540 | 7.550 | 2,492 | +0.00(+0.00%) |
Mar 02, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Mar 01, 2018 | 7.450 | 7.550 | 7.370 | 7.550 | 14,000 | +0.05(+0.67%) |
Feb 28, 2018 | 7.340 | 7.500 | 7.340 | 7.500 | 12,121 | +0.20(+2.74%) |
Feb 27, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 653 | +0.05(+0.69%) |
Feb 22, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.06(-0.82%) | |
Feb 21, 2018 | 7.310 | 7.310 | 7.310 | 7.310 | 2,400 | -0.02(-0.27%) |
Feb 15, 2018 | 7.330 | 7.330 | 7.330 | 44 | +0.03(+0.41%) | |
Feb 14, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 3,200 | +0.00(+0.00%) |
Feb 12, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 2,281 | +0.00(+0.00%) |
Feb 08, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 2,000 | +0.00(+0.00%) |
Feb 07, 2018 | 7.300 | 7.300 | 7.300 | 13,200 | +0.00(+0.00%) | |
Feb 06, 2018 | 7.300 | 7.300 | 7.300 | 12,200 | +0.00(+0.00%) | |
Feb 05, 2018 | 7.320 | 7.320 | 7.300 | 7.300 | 17,000 | +0.00(+0.00%) |
Feb 02, 2018 | 7.300 | 7.340 | 7.300 | 7.300 | 76,010 | -0.03(-0.42%) |
Feb 01, 2018 | 7.331 | 7.331 | 7.331 | 7.331 | 125 | -0.02(-0.26%) |
Jan 31, 2018 | 7.350 | 7.200 | 7.350 | 104,988 | +0.10(+1.38%) | |
Jan 30, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 3,066 | +0.03(+0.42%) |
Jan 29, 2018 | 7.220 | 7.220 | 7.220 | 7.220 | 3,500 | -0.03(-0.41%) |
Jan 26, 2018 | 7.200 | 7.250 | 7.200 | 7.250 | 1,334 | +0.02(+0.28%) |
Jan 25, 2018 | 7.230 | 7.230 | 7.230 | 7.230 | 5,300 | +0.00(+0.00%) |
Jan 24, 2018 | 7.230 | 7.230 | 7.230 | 7.230 | 5,600 | +0.00(+0.00%) |
Jan 23, 2018 | 7.200 | 7.250 | 7.200 | 7.230 | 11,867 | -0.02(-0.28%) |
Jan 22, 2018 | 7.200 | 7.250 | 7.200 | 7.250 | 11,201 | +0.14(+1.97%) |
Jan 18, 2018 | 7.110 | 7.110 | 7.110 | 0 | -0.03(-0.42%) | |
Jan 17, 2018 | 7.200 | 7.200 | 7.140 | 7.140 | 9,803 | +0.00(+0.00%) |
Jan 16, 2018 | 7.130 | 7.140 | 7.130 | 7.140 | 17,400 | +0.01(+0.13%) |
Jan 12, 2018 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.05%) | |
Jan 11, 2018 | 7.130 | 7.130 | 7.127 | 7.127 | 2,300 | +0.03(+0.38%) |
Jan 10, 2018 | 7.090 | 7.100 | 7.090 | 7.100 | 3,045 | +0.04(+0.57%) |
Jan 09, 2018 | 7.060 | 7.060 | 7.060 | 7.060 | 4,745 | +0.01(+0.14%) |
Jan 08, 2018 | 7.052 | 7.052 | 7.050 | 7.050 | 2,602 | -0.04(-0.56%) |
Jan 05, 2018 | 7.030 | 7.090 | 7.030 | 7.090 | 5,556 | +0.09(+1.29%) |
Dec 29, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.14(+2.04%) | |
Dec 28, 2017 | 6.860 | 6.860 | 6.860 | 6.860 | 558 | +0.01(+0.15%) |
Dec 27, 2017 | 6.750 | 6.850 | 6.750 | 6.850 | 14,600 | +0.14(+2.07%) |
Dec 26, 2017 | 6.900 | 6.900 | 6.710 | 6.711 | 1,614 | -0.28(-3.99%) |
Dec 22, 2017 | 6.990 | 6.990 | 6.990 | 6.990 | 5,000 | +0.18(+2.64%) |
Dec 21, 2017 | 6.810 | 6.810 | 6.810 | 6.810 | 228 | -0.19(-2.71%) |
Dec 20, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 14,509 | -0.03(-0.43%) |
Dec 19, 2017 | 6.800 | 7.030 | 6.800 | 7.030 | 12,673 | +0.23(+3.38%) |
Dec 18, 2017 | 6.750 | 6.800 | 6.750 | 6.800 | 11,100 | +0.05(+0.74%) |
Dec 15, 2017 | 6.690 | 6.750 | 6.690 | 6.750 | 1,500 | +0.10(+1.50%) |
Dec 14, 2017 | 6.550 | 6.650 | 6.460 | 6.650 | 12,228 | +0.00(+0.00%) |
Dec 12, 2017 | 6.650 | 6.650 | 6.650 | 0 | -0.05(-0.75%) | |
Dec 08, 2017 | 6.700 | 6.700 | 6.700 | 0 | +0.25(+3.88%) | |
Dec 07, 2017 | 6.450 | 6.450 | 6.450 | 6.450 | 900 | +0.01(+0.16%) |
Dec 06, 2017 | 6.440 | 6.440 | 6.440 | 6.440 | 100 | +0.04(+0.63%) |
Dec 05, 2017 | 6.302 | 6.400 | 6.302 | 6.400 | 2,185 | +0.00(+0.00%) |
Dec 04, 2017 | 6.400 | 6.400 | 6.400 | 6.400 | 3,090 | +0.00(+0.00%) |
Nov 30, 2017 | 6.400 | 6.400 | 6.400 | 0 | +0.20(+3.23%) | |
Nov 29, 2017 | 6.200 | 6.200 | 6.200 | 6.200 | 400 | +0.05(+0.81%) |
Nov 28, 2017 | 6.100 | 6.200 | 6.100 | 6.150 | 3,652 | -0.05(-0.81%) |
Nov 27, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 500 | +0.15(+2.48%) |
Nov 22, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Nov 20, 2017 | 6.100 | 6.100 | 6.100 | 11 | +0.20(+3.39%) | |
Nov 17, 2017 | 5.900 | 5.900 | 5.900 | 5.900 | 300 | -0.05(-0.84%) |
Nov 15, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) | |
Nov 13, 2017 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
Nov 10, 2017 | 5.650 | 5.800 | 5.650 | 5.800 | 1,332 | +0.15(+2.65%) |
Nov 09, 2017 | 5.700 | 5.700 | 5.650 | 5.650 | 3,445 | +0.04(+0.71%) |
Nov 03, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.04(+0.72%) | |
Nov 01, 2017 | 5.570 | 5.570 | 5.570 | 0 | +0.31(+5.89%) | |
Oct 23, 2017 | 5.260 | 5.260 | 5.260 | 10 | +0.01(+0.19%) |