Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.066 | 9.066 | 9.066 | 9.066 | 473 | +0.03(+0.39%) |
Sep 27, 2018 | 9.031 | 9.031 | 9.031 | 9.031 | 801 | -0.03(-0.31%) |
Sep 26, 2018 | 9.036 | 9.065 | 9.036 | 9.059 | 1,762 | +0.02(+0.25%) |
Sep 25, 2018 | 9.036 | 9.068 | 9.036 | 9.036 | 4,259 | +0.00(+0.00%) |
Sep 24, 2018 | 9.036 | 9.074 | 9.036 | 9.036 | 4,506 | +0.00(+0.00%) |
Sep 21, 2018 | 9.099 | 9.099 | 9.036 | 9.036 | 1,111 | -0.06(-0.66%) |
Sep 20, 2018 | 9.162 | 9.162 | 8.973 | 9.096 | 10,843 | +0.12(+1.37%) |
Sep 19, 2018 | 9.033 | 9.033 | 8.973 | 8.973 | 630 | +0.00(+0.00%) |
Sep 18, 2018 | 8.973 | 9.005 | 8.973 | 8.973 | 936 | -0.03(-0.35%) |
Sep 17, 2018 | 8.973 | 9.005 | 8.973 | 9.005 | 1,419 | +0.03(+0.35%) |
Sep 14, 2018 | 8.973 | 9.005 | 8.973 | 8.973 | 3,970 | -0.04(-0.49%) |
Sep 13, 2018 | 9.005 | 9.017 | 9.005 | 9.017 | 3,520 | +0.00(+0.03%) |
Sep 12, 2018 | 9.017 | 9.033 | 9.005 | 9.015 | 1,791 | -0.03(-0.39%) |
Sep 11, 2018 | 9.005 | 9.050 | 9.005 | 9.050 | 3,450 | +0.01(+0.15%) |
Sep 10, 2018 | 9.131 | 9.131 | 9.036 | 9.036 | 722 | +0.06(+0.70%) |
Sep 07, 2018 | 9.011 | 9.011 | 8.973 | 8.973 | 1,905 | -0.03(-0.35%) |
Sep 06, 2018 | 9.005 | 9.078 | 8.973 | 9.005 | 4,274 | +0.03(+0.35%) |
Sep 05, 2018 | 9.005 | 9.005 | 8.973 | 8.973 | 3,520 | -0.03(-0.35%) |
Sep 04, 2018 | 9.036 | 9.036 | 8.973 | 9.005 | 7,258 | -0.09(-1.04%) |
Aug 31, 2018 | 9.099 | 9.099 | 9.099 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.222 | 9.222 | 9.203 | 9.203 | 1,087 | +0.06(+0.68%) |
Aug 29, 2018 | 9.015 | 9.234 | 9.015 | 9.140 | 15,216 | +0.07(+0.74%) |
Aug 28, 2018 | 9.172 | 9.172 | 9.073 | 9.073 | 1,605 | -0.10(-1.07%) |
Aug 27, 2018 | 9.015 | 9.172 | 9.015 | 9.172 | 9,689 | +0.05(+0.58%) |
Aug 24, 2018 | 9.103 | 9.118 | 9.073 | 9.118 | 2,555 | +0.02(+0.26%) |
Aug 23, 2018 | 9.140 | 9.203 | 9.095 | 9.095 | 4,304 | -0.08(-0.84%) |
Aug 22, 2018 | 9.159 | 9.172 | 9.046 | 9.172 | 5,833 | -0.03(-0.34%) |
Aug 21, 2018 | 9.015 | 9.203 | 9.015 | 9.203 | 8,992 | +0.20(+2.23%) |
Aug 20, 2018 | 9.078 | 9.078 | 9.002 | 9.002 | 3,186 | +0.01(+0.07%) |
Aug 17, 2018 | 8.952 | 8.996 | 8.952 | 8.996 | 1,277 | +0.11(+1.20%) |
Aug 16, 2018 | 8.890 | 8.972 | 8.890 | 8.890 | 4,419 | +0.00(+0.00%) |
Aug 15, 2018 | 9.033 | 9.033 | 8.859 | 8.890 | 1,787 | -0.16(-1.73%) |
Aug 14, 2018 | 9.015 | 9.046 | 9.015 | 9.046 | 3,546 | +0.13(+1.47%) |
Aug 13, 2018 | 8.984 | 8.987 | 8.859 | 8.915 | 5,585 | -0.07(-0.77%) |
Aug 10, 2018 | 9.046 | 9.046 | 8.952 | 8.984 | 6,549 | +0.08(+0.86%) |
Aug 09, 2018 | 8.862 | 8.907 | 8.859 | 8.907 | 8,254 | -0.01(-0.16%) |
Aug 08, 2018 | 8.952 | 8.952 | 8.859 | 8.921 | 23,039 | +0.03(+0.35%) |
Aug 07, 2018 | 8.921 | 8.952 | 8.862 | 8.890 | 10,310 | -0.06(-0.70%) |
Aug 06, 2018 | 8.984 | 9.059 | 8.924 | 8.952 | 3,552 | -0.03(-0.35%) |
Aug 03, 2018 | 8.984 | 8.984 | 8.984 | 8.984 | 638 | -0.09(-1.03%) |
Aug 02, 2018 | 8.902 | 9.078 | 8.859 | 9.078 | 10,272 | +0.13(+1.40%) |
Aug 01, 2018 | 9.015 | 9.015 | 8.859 | 8.952 | 11,003 | +0.09(+1.06%) |
Jul 31, 2018 | 8.921 | 8.921 | 8.827 | 8.859 | 18,782 | -0.13(-1.39%) |
Jul 30, 2018 | 9.015 | 9.015 | 8.984 | 8.984 | 878 | -0.07(-0.73%) |
Jul 27, 2018 | 9.050 | 9.050 | 8.925 | 9.050 | 7,850 | +0.09(+1.05%) |
Jul 26, 2018 | 8.928 | 9.005 | 8.925 | 8.956 | 10,954 | -0.03(-0.35%) |
Jul 25, 2018 | 8.863 | 9.175 | 8.863 | 8.987 | 9,965 | +0.14(+1.59%) |
Jul 24, 2018 | 8.956 | 8.956 | 8.831 | 8.847 | 5,276 | -0.05(-0.53%) |
Jul 23, 2018 | 8.831 | 8.919 | 8.831 | 8.894 | 15,213 | -0.03(-0.35%) |
Jul 20, 2018 | 8.987 | 9.078 | 8.925 | 8.925 | 2,395 | +0.06(+0.70%) |
Jul 19, 2018 | 8.956 | 9.014 | 8.863 | 8.863 | 8,150 | -0.08(-0.88%) |
Jul 18, 2018 | 9.019 | 9.112 | 8.925 | 8.942 | 9,249 | -0.23(-2.54%) |
Jul 17, 2018 | 9.206 | 9.206 | 9.112 | 9.175 | 3,925 | -0.06(-0.67%) |
Jul 16, 2018 | 9.406 | 9.406 | 9.236 | 9.236 | 4,511 | -0.19(-2.00%) |
Jul 13, 2018 | 9.518 | 9.518 | 9.424 | 9.424 | 1,632 | -0.09(-0.98%) |
Jul 12, 2018 | 9.674 | 9.674 | 9.518 | 9.518 | 1,898 | -0.03(-0.33%) |
Jul 11, 2018 | 9.424 | 9.705 | 9.424 | 9.549 | 8,930 | +0.19(+2.00%) |
Jul 10, 2018 | 8.987 | 9.362 | 8.987 | 9.362 | 8,310 | +0.44(+4.90%) |
Jul 09, 2018 | 9.081 | 9.081 | 8.769 | 8.925 | 29,878 | +0.16(+1.78%) |
Jul 06, 2018 | 8.956 | 8.956 | 8.769 | 8.769 | 56,693 | -0.19(-2.09%) |
Jul 05, 2018 | 8.983 | 8.983 | 8.956 | 8.956 | 1,892 | -0.04(-0.49%) |
Jul 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.02(-0.21%) |