Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.181 | 9.181 | 9.181 | 9.181 | 467 | +0.04(+0.39%) |
Sep 27, 2018 | 9.146 | 9.146 | 9.146 | 9.146 | 791 | -0.03(-0.31%) |
Sep 26, 2018 | 9.152 | 9.180 | 9.152 | 9.175 | 1,740 | +0.02(+0.25%) |
Sep 25, 2018 | 9.152 | 9.183 | 9.152 | 9.152 | 4,205 | +0.00(+0.00%) |
Sep 24, 2018 | 9.152 | 9.190 | 9.152 | 9.152 | 4,450 | +0.00(+0.00%) |
Sep 21, 2018 | 9.215 | 9.215 | 9.152 | 9.152 | 1,097 | -0.06(-0.66%) |
Sep 20, 2018 | 9.279 | 9.279 | 9.088 | 9.212 | 10,706 | +0.12(+1.37%) |
Sep 19, 2018 | 9.148 | 9.148 | 9.088 | 9.088 | 622 | +0.00(+0.00%) |
Sep 18, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 925 | -0.03(-0.35%) |
Sep 17, 2018 | 9.088 | 9.120 | 9.088 | 9.119 | 1,401 | +0.03(+0.35%) |
Sep 14, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 3,920 | -0.04(-0.49%) |
Sep 13, 2018 | 9.120 | 9.132 | 9.120 | 9.132 | 3,476 | +0.00(+0.03%) |
Sep 12, 2018 | 9.132 | 9.148 | 9.120 | 9.130 | 1,768 | -0.04(-0.39%) |
Sep 11, 2018 | 9.120 | 9.165 | 9.120 | 9.165 | 3,407 | +0.01(+0.15%) |
Sep 10, 2018 | 9.247 | 9.247 | 9.152 | 9.152 | 713 | +0.06(+0.70%) |
Sep 07, 2018 | 9.126 | 9.126 | 9.088 | 9.088 | 1,881 | -0.03(-0.35%) |
Sep 06, 2018 | 9.120 | 9.194 | 9.088 | 9.120 | 4,221 | +0.03(+0.35%) |
Sep 05, 2018 | 9.120 | 9.120 | 9.088 | 9.088 | 3,476 | -0.03(-0.35%) |
Sep 04, 2018 | 9.152 | 9.152 | 9.088 | 9.120 | 7,167 | -0.10(-1.04%) |
Aug 31, 2018 | 9.215 | 9.215 | 9.215 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.340 | 9.340 | 9.320 | 9.320 | 1,074 | +0.06(+0.68%) |
Aug 29, 2018 | 9.130 | 9.352 | 9.130 | 9.257 | 15,024 | +0.07(+0.74%) |
Aug 28, 2018 | 9.288 | 9.288 | 9.189 | 9.189 | 1,585 | -0.10(-1.07%) |
Aug 27, 2018 | 9.130 | 9.288 | 9.130 | 9.288 | 9,567 | +0.05(+0.58%) |
Aug 24, 2018 | 9.219 | 9.235 | 9.188 | 9.235 | 2,523 | +0.02(+0.26%) |
Aug 23, 2018 | 9.257 | 9.320 | 9.211 | 9.211 | 4,250 | -0.08(-0.84%) |
Aug 22, 2018 | 9.276 | 9.288 | 9.162 | 9.288 | 5,760 | -0.03(-0.34%) |
Aug 21, 2018 | 9.130 | 9.320 | 9.130 | 9.320 | 8,879 | +0.20(+2.23%) |
Aug 20, 2018 | 9.193 | 9.193 | 9.117 | 9.117 | 3,146 | +0.01(+0.07%) |
Aug 17, 2018 | 9.067 | 9.111 | 9.067 | 9.111 | 1,261 | +0.11(+1.20%) |
Aug 16, 2018 | 9.003 | 9.087 | 9.003 | 9.003 | 4,364 | +0.00(+0.00%) |
Aug 15, 2018 | 9.148 | 9.148 | 8.971 | 9.003 | 1,764 | -0.16(-1.73%) |
Aug 14, 2018 | 9.130 | 9.162 | 9.130 | 9.162 | 3,501 | +0.13(+1.47%) |
Aug 13, 2018 | 9.098 | 9.101 | 8.971 | 9.029 | 5,515 | -0.07(-0.77%) |
Aug 10, 2018 | 9.162 | 9.162 | 9.067 | 9.098 | 6,466 | +0.08(+0.86%) |
Aug 09, 2018 | 8.975 | 9.021 | 8.971 | 9.021 | 8,151 | -0.01(-0.16%) |
Aug 08, 2018 | 9.067 | 9.067 | 8.971 | 9.035 | 22,749 | +0.03(+0.35%) |
Aug 07, 2018 | 9.035 | 9.067 | 8.975 | 9.003 | 10,180 | -0.06(-0.70%) |
Aug 06, 2018 | 9.098 | 9.174 | 9.038 | 9.067 | 3,507 | -0.03(-0.35%) |
Aug 03, 2018 | 9.098 | 9.098 | 9.098 | 9.098 | 630 | -0.10(-1.03%) |
Aug 02, 2018 | 9.016 | 9.193 | 8.971 | 9.193 | 10,143 | +0.13(+1.40%) |
Aug 01, 2018 | 9.130 | 9.130 | 8.971 | 9.067 | 10,865 | +0.10(+1.06%) |
Jul 31, 2018 | 9.035 | 9.035 | 8.940 | 8.971 | 18,546 | -0.13(-1.39%) |
Jul 30, 2018 | 9.130 | 9.130 | 9.098 | 9.098 | 867 | -0.07(-0.73%) |
Jul 27, 2018 | 9.165 | 9.165 | 9.039 | 9.165 | 7,752 | +0.09(+1.05%) |
Jul 26, 2018 | 9.042 | 9.120 | 9.039 | 9.070 | 10,816 | -0.03(-0.35%) |
Jul 25, 2018 | 8.976 | 9.292 | 8.976 | 9.102 | 9,840 | +0.14(+1.59%) |
Jul 24, 2018 | 9.070 | 9.070 | 8.944 | 8.960 | 5,209 | -0.05(-0.53%) |
Jul 23, 2018 | 8.944 | 9.033 | 8.944 | 9.007 | 15,021 | -0.03(-0.35%) |
Jul 20, 2018 | 9.102 | 9.194 | 9.039 | 9.039 | 2,365 | +0.06(+0.70%) |
Jul 19, 2018 | 9.070 | 9.129 | 8.976 | 8.976 | 8,047 | -0.08(-0.88%) |
Jul 18, 2018 | 9.134 | 9.228 | 9.039 | 9.056 | 9,133 | -0.24(-2.54%) |
Jul 17, 2018 | 9.323 | 9.323 | 9.228 | 9.292 | 3,876 | -0.06(-0.67%) |
Jul 16, 2018 | 9.526 | 9.526 | 9.354 | 9.354 | 4,455 | -0.19(-2.00%) |
Jul 13, 2018 | 9.639 | 9.639 | 9.544 | 9.544 | 1,612 | -0.09(-0.98%) |
Jul 12, 2018 | 9.797 | 9.797 | 9.639 | 9.639 | 1,874 | -0.03(-0.33%) |
Jul 11, 2018 | 9.544 | 9.829 | 9.544 | 9.671 | 8,818 | +0.19(+2.00%) |
Jul 10, 2018 | 9.102 | 9.481 | 9.102 | 9.481 | 8,206 | +0.44(+4.90%) |
Jul 09, 2018 | 9.197 | 9.197 | 8.881 | 9.039 | 29,502 | +0.16(+1.78%) |
Jul 06, 2018 | 9.070 | 9.070 | 8.881 | 8.881 | 55,979 | -0.19(-2.09%) |
Jul 05, 2018 | 9.098 | 9.098 | 9.070 | 9.070 | 1,868 | -0.04(-0.49%) |
Jul 03, 2018 | 9.115 | 9.115 | 9.115 | 0 | -0.02(-0.21%) |