Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.077 | 9.077 | 9.077 | 9.077 | 472 | +0.03(+0.39%) |
Sep 27, 2018 | 9.043 | 9.043 | 9.043 | 9.043 | 800 | -0.03(-0.31%) |
Sep 26, 2018 | 9.048 | 9.076 | 9.048 | 9.070 | 1,760 | +0.02(+0.25%) |
Sep 25, 2018 | 9.048 | 9.079 | 9.048 | 9.048 | 4,253 | +0.00(+0.00%) |
Sep 24, 2018 | 9.048 | 9.086 | 9.048 | 9.048 | 4,501 | +0.00(+0.00%) |
Sep 21, 2018 | 9.111 | 9.111 | 9.048 | 9.048 | 1,110 | -0.06(-0.66%) |
Sep 20, 2018 | 9.174 | 9.174 | 8.985 | 9.108 | 10,829 | +0.12(+1.37%) |
Sep 19, 2018 | 9.044 | 9.044 | 8.985 | 8.985 | 629 | +0.00(+0.00%) |
Sep 18, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 935 | -0.03(-0.35%) |
Sep 17, 2018 | 8.985 | 9.016 | 8.985 | 9.016 | 1,417 | +0.03(+0.35%) |
Sep 14, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 3,965 | -0.04(-0.49%) |
Sep 13, 2018 | 9.016 | 9.029 | 9.016 | 9.029 | 3,516 | +0.00(+0.03%) |
Sep 12, 2018 | 9.028 | 9.045 | 9.016 | 9.026 | 1,789 | -0.03(-0.39%) |
Sep 11, 2018 | 9.016 | 9.061 | 9.016 | 9.061 | 3,446 | +0.01(+0.15%) |
Sep 10, 2018 | 9.142 | 9.142 | 9.048 | 9.048 | 721 | +0.06(+0.70%) |
Sep 07, 2018 | 9.023 | 9.023 | 8.985 | 8.985 | 1,903 | -0.03(-0.35%) |
Sep 06, 2018 | 9.016 | 9.090 | 8.985 | 9.016 | 4,269 | +0.03(+0.35%) |
Sep 05, 2018 | 9.016 | 9.016 | 8.985 | 8.985 | 3,516 | -0.03(-0.35%) |
Sep 04, 2018 | 9.048 | 9.048 | 8.985 | 9.016 | 7,249 | -0.09(-1.04%) |
Aug 31, 2018 | 9.111 | 9.111 | 9.111 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.234 | 9.234 | 9.214 | 9.214 | 1,086 | +0.06(+0.68%) |
Aug 29, 2018 | 9.026 | 9.246 | 9.026 | 9.152 | 15,196 | +0.07(+0.74%) |
Aug 28, 2018 | 9.183 | 9.183 | 9.085 | 9.085 | 1,603 | -0.10(-1.07%) |
Aug 27, 2018 | 9.026 | 9.183 | 9.026 | 9.183 | 9,677 | +0.05(+0.58%) |
Aug 24, 2018 | 9.115 | 9.130 | 9.084 | 9.130 | 2,552 | +0.02(+0.26%) |
Aug 23, 2018 | 9.152 | 9.214 | 9.106 | 9.106 | 4,299 | -0.08(-0.84%) |
Aug 22, 2018 | 9.171 | 9.183 | 9.058 | 9.183 | 5,826 | -0.03(-0.34%) |
Aug 21, 2018 | 9.026 | 9.214 | 9.026 | 9.214 | 8,981 | +0.20(+2.23%) |
Aug 20, 2018 | 9.089 | 9.089 | 9.014 | 9.014 | 3,182 | +0.01(+0.07%) |
Aug 17, 2018 | 8.964 | 9.008 | 8.964 | 9.008 | 1,276 | +0.11(+1.20%) |
Aug 16, 2018 | 8.901 | 8.984 | 8.901 | 8.901 | 4,414 | +0.00(+0.00%) |
Aug 15, 2018 | 9.045 | 9.045 | 8.870 | 8.901 | 1,785 | -0.16(-1.73%) |
Aug 14, 2018 | 9.026 | 9.058 | 9.026 | 9.058 | 3,541 | +0.13(+1.47%) |
Aug 13, 2018 | 8.995 | 8.998 | 8.870 | 8.926 | 5,578 | -0.07(-0.77%) |
Aug 10, 2018 | 9.058 | 9.058 | 8.964 | 8.995 | 6,540 | +0.08(+0.86%) |
Aug 09, 2018 | 8.873 | 8.918 | 8.870 | 8.918 | 8,244 | -0.01(-0.16%) |
Aug 08, 2018 | 8.964 | 8.964 | 8.870 | 8.932 | 23,010 | +0.03(+0.35%) |
Aug 07, 2018 | 8.932 | 8.964 | 8.873 | 8.901 | 10,297 | -0.06(-0.70%) |
Aug 06, 2018 | 8.995 | 9.070 | 8.936 | 8.964 | 3,547 | -0.03(-0.35%) |
Aug 03, 2018 | 8.995 | 8.995 | 8.995 | 8.995 | 638 | -0.09(-1.03%) |
Aug 02, 2018 | 8.914 | 9.089 | 8.870 | 9.089 | 10,259 | +0.13(+1.40%) |
Aug 01, 2018 | 9.026 | 9.026 | 8.870 | 8.964 | 10,990 | +0.09(+1.06%) |
Jul 31, 2018 | 8.932 | 8.932 | 8.838 | 8.870 | 18,759 | -0.13(-1.39%) |
Jul 30, 2018 | 9.026 | 9.026 | 8.995 | 8.995 | 877 | -0.07(-0.73%) |
Jul 27, 2018 | 9.062 | 9.062 | 8.937 | 9.062 | 7,840 | +0.09(+1.05%) |
Jul 26, 2018 | 8.940 | 9.017 | 8.937 | 8.968 | 10,940 | -0.03(-0.35%) |
Jul 25, 2018 | 8.874 | 9.187 | 8.874 | 8.999 | 9,953 | +0.14(+1.59%) |
Jul 24, 2018 | 8.968 | 8.968 | 8.843 | 8.858 | 5,269 | -0.05(-0.53%) |
Jul 23, 2018 | 8.843 | 8.931 | 8.843 | 8.905 | 15,193 | -0.03(-0.35%) |
Jul 20, 2018 | 8.999 | 9.090 | 8.937 | 8.937 | 2,392 | +0.06(+0.70%) |
Jul 19, 2018 | 8.968 | 9.026 | 8.874 | 8.874 | 8,140 | -0.08(-0.88%) |
Jul 18, 2018 | 9.030 | 9.124 | 8.937 | 8.953 | 9,237 | -0.23(-2.54%) |
Jul 17, 2018 | 9.218 | 9.218 | 9.124 | 9.187 | 3,920 | -0.06(-0.67%) |
Jul 16, 2018 | 9.418 | 9.418 | 9.248 | 9.248 | 4,506 | -0.19(-2.00%) |
Jul 13, 2018 | 9.530 | 9.530 | 9.437 | 9.437 | 1,630 | -0.09(-0.98%) |
Jul 12, 2018 | 9.686 | 9.686 | 9.530 | 9.530 | 1,896 | -0.03(-0.33%) |
Jul 11, 2018 | 9.437 | 9.718 | 9.437 | 9.562 | 8,919 | +0.19(+2.00%) |
Jul 10, 2018 | 8.999 | 9.374 | 8.999 | 9.374 | 8,300 | +0.44(+4.90%) |
Jul 09, 2018 | 9.093 | 9.093 | 8.780 | 8.937 | 29,839 | +0.16(+1.78%) |
Jul 06, 2018 | 8.968 | 8.968 | 8.780 | 8.780 | 56,620 | -0.19(-2.09%) |
Jul 05, 2018 | 8.995 | 8.995 | 8.968 | 8.968 | 1,889 | -0.04(-0.49%) |
Jul 03, 2018 | 9.012 | 9.012 | 9.012 | 0 | -0.02(-0.21%) |