Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.139 | 9.139 | 9.139 | 9.139 | 469 | +0.04(+0.39%) |
Sep 27, 2018 | 9.104 | 9.104 | 9.104 | 9.104 | 795 | -0.03(-0.31%) |
Sep 26, 2018 | 9.109 | 9.138 | 9.109 | 9.132 | 1,748 | +0.02(+0.25%) |
Sep 25, 2018 | 9.109 | 9.141 | 9.109 | 9.109 | 4,225 | +0.00(+0.00%) |
Sep 24, 2018 | 9.109 | 9.147 | 9.109 | 9.109 | 4,470 | +0.00(+0.00%) |
Sep 21, 2018 | 9.172 | 9.172 | 9.109 | 9.109 | 1,102 | -0.06(-0.66%) |
Sep 20, 2018 | 9.236 | 9.236 | 9.045 | 9.169 | 10,756 | +0.12(+1.37%) |
Sep 19, 2018 | 9.105 | 9.105 | 9.045 | 9.045 | 625 | +0.00(+0.00%) |
Sep 18, 2018 | 9.045 | 9.077 | 9.045 | 9.045 | 929 | -0.03(-0.35%) |
Sep 17, 2018 | 9.045 | 9.077 | 9.045 | 9.077 | 1,408 | +0.03(+0.35%) |
Sep 14, 2018 | 9.045 | 9.077 | 9.045 | 9.045 | 3,938 | -0.04(-0.49%) |
Sep 13, 2018 | 9.077 | 9.090 | 9.077 | 9.090 | 3,492 | +0.00(+0.03%) |
Sep 12, 2018 | 9.089 | 9.106 | 9.077 | 9.087 | 1,777 | -0.04(-0.39%) |
Sep 11, 2018 | 9.077 | 9.123 | 9.077 | 9.123 | 3,423 | +0.01(+0.15%) |
Sep 10, 2018 | 9.204 | 9.204 | 9.109 | 9.109 | 716 | +0.06(+0.70%) |
Sep 07, 2018 | 9.084 | 9.084 | 9.045 | 9.045 | 1,890 | -0.03(-0.35%) |
Sep 06, 2018 | 9.077 | 9.151 | 9.045 | 9.077 | 4,240 | +0.03(+0.35%) |
Sep 05, 2018 | 9.077 | 9.077 | 9.045 | 9.045 | 3,492 | -0.03(-0.35%) |
Sep 04, 2018 | 9.109 | 9.109 | 9.045 | 9.077 | 7,201 | -0.10(-1.04%) |
Aug 31, 2018 | 9.172 | 9.172 | 9.172 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.296 | 9.296 | 9.276 | 9.276 | 1,079 | +0.06(+0.68%) |
Aug 29, 2018 | 9.087 | 9.308 | 9.087 | 9.214 | 15,094 | +0.07(+0.74%) |
Aug 28, 2018 | 9.245 | 9.245 | 9.146 | 9.146 | 1,592 | -0.10(-1.07%) |
Aug 27, 2018 | 9.087 | 9.245 | 9.087 | 9.245 | 9,612 | +0.05(+0.58%) |
Aug 24, 2018 | 9.176 | 9.192 | 9.146 | 9.192 | 2,535 | +0.02(+0.26%) |
Aug 23, 2018 | 9.214 | 9.277 | 9.168 | 9.168 | 4,270 | -0.08(-0.84%) |
Aug 22, 2018 | 9.233 | 9.245 | 9.119 | 9.245 | 5,786 | -0.03(-0.34%) |
Aug 21, 2018 | 9.087 | 9.277 | 9.087 | 9.277 | 8,921 | +0.20(+2.23%) |
Aug 20, 2018 | 9.151 | 9.151 | 9.074 | 9.074 | 3,161 | +0.01(+0.07%) |
Aug 17, 2018 | 9.024 | 9.069 | 9.024 | 9.069 | 1,267 | +0.11(+1.20%) |
Aug 16, 2018 | 8.961 | 9.045 | 8.961 | 8.961 | 4,384 | +0.00(+0.00%) |
Aug 15, 2018 | 9.106 | 9.106 | 8.930 | 8.961 | 1,773 | -0.16(-1.73%) |
Aug 14, 2018 | 9.087 | 9.119 | 9.087 | 9.119 | 3,517 | +0.13(+1.47%) |
Aug 13, 2018 | 9.056 | 9.059 | 8.930 | 8.986 | 5,541 | -0.07(-0.77%) |
Aug 10, 2018 | 9.119 | 9.119 | 9.024 | 9.056 | 6,496 | +0.08(+0.86%) |
Aug 09, 2018 | 8.933 | 8.979 | 8.930 | 8.979 | 8,189 | -0.01(-0.16%) |
Aug 08, 2018 | 9.024 | 9.024 | 8.930 | 8.993 | 22,856 | +0.03(+0.35%) |
Aug 07, 2018 | 8.993 | 9.024 | 8.933 | 8.961 | 10,228 | -0.06(-0.70%) |
Aug 06, 2018 | 9.056 | 9.132 | 8.996 | 9.024 | 3,524 | -0.03(-0.35%) |
Aug 03, 2018 | 9.056 | 9.056 | 9.056 | 9.056 | 633 | -0.09(-1.03%) |
Aug 02, 2018 | 8.974 | 9.151 | 8.930 | 9.151 | 10,190 | +0.13(+1.40%) |
Aug 01, 2018 | 9.087 | 9.087 | 8.930 | 9.024 | 10,916 | +0.09(+1.06%) |
Jul 31, 2018 | 8.993 | 8.993 | 8.898 | 8.930 | 18,633 | -0.13(-1.39%) |
Jul 30, 2018 | 9.087 | 9.087 | 9.056 | 9.056 | 871 | -0.07(-0.73%) |
Jul 27, 2018 | 9.123 | 9.123 | 8.997 | 9.123 | 7,788 | +0.09(+1.05%) |
Jul 26, 2018 | 9.000 | 9.078 | 8.997 | 9.028 | 10,867 | -0.03(-0.35%) |
Jul 25, 2018 | 8.934 | 9.248 | 8.934 | 9.060 | 9,886 | +0.14(+1.59%) |
Jul 24, 2018 | 9.028 | 9.028 | 8.902 | 8.918 | 5,234 | -0.05(-0.53%) |
Jul 23, 2018 | 8.902 | 8.991 | 8.902 | 8.965 | 15,092 | -0.03(-0.35%) |
Jul 20, 2018 | 9.060 | 9.151 | 8.997 | 8.997 | 2,376 | +0.06(+0.70%) |
Jul 19, 2018 | 9.028 | 9.087 | 8.934 | 8.934 | 8,085 | -0.08(-0.88%) |
Jul 18, 2018 | 9.091 | 9.185 | 8.997 | 9.014 | 9,176 | -0.23(-2.54%) |
Jul 17, 2018 | 9.280 | 9.280 | 9.185 | 9.248 | 3,894 | -0.06(-0.67%) |
Jul 16, 2018 | 9.481 | 9.481 | 9.310 | 9.310 | 4,475 | -0.19(-2.00%) |
Jul 13, 2018 | 9.594 | 9.594 | 9.500 | 9.500 | 1,619 | -0.09(-0.98%) |
Jul 12, 2018 | 9.752 | 9.752 | 9.594 | 9.594 | 1,883 | -0.03(-0.33%) |
Jul 11, 2018 | 9.500 | 9.783 | 9.500 | 9.626 | 8,859 | +0.19(+2.00%) |
Jul 10, 2018 | 9.060 | 9.437 | 9.060 | 9.437 | 8,244 | +0.44(+4.90%) |
Jul 09, 2018 | 9.154 | 9.154 | 8.839 | 8.997 | 29,640 | +0.16(+1.78%) |
Jul 06, 2018 | 9.028 | 9.028 | 8.839 | 8.839 | 56,241 | -0.19(-2.09%) |
Jul 05, 2018 | 9.055 | 9.055 | 9.028 | 9.028 | 1,877 | -0.04(-0.49%) |
Jul 03, 2018 | 9.072 | 9.072 | 9.072 | 0 | -0.02(-0.21%) |