Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	1.470	1.520	1.415	1.470	555,500	+0.02(+1.38%)
Aug 29, 2019	1.400	1.480	1.380	1.450	921,589	+0.08(+5.84%)
Aug 28, 2019	1.370	1.460	1.310	1.370	343,427	+0.01(+0.74%)
Aug 27, 2019	1.580	1.580	1.310	1.360	571,217	-0.09(-6.21%)
Aug 26, 2019	1.340	1.480	1.290	1.450	606,143	+0.11(+8.21%)
Aug 23, 2019	1.490	1.540	1.330	1.340	880,400	-0.17(-11.26%)
Aug 22, 2019	1.230	1.580	1.230	1.510	1,612,636	+0.31(+25.83%)
Aug 21, 2019	1.260	1.260	1.200	1.200	325,101	-0.06(-4.76%)
Aug 20, 2019	1.230	1.310	1.160	1.260	686,608	+0.03(+2.44%)
Aug 19, 2019	1.150	1.310	1.150	1.230	1,999,599	+0.10(+8.85%)
Aug 16, 2019	1.180	1.210	1.120	1.130	915,200	-0.04(-3.42%)
Aug 15, 2019	1.290	1.300	1.160	1.170	271,984	-0.07(-5.65%)
Aug 14, 2019	1.300	1.340	1.230	1.240	248,641	-0.08(-6.06%)
Aug 13, 2019	1.360	1.490	1.320	1.320	427,000	-0.03(-2.22%)
Aug 12, 2019	1.390	1.410	1.310	1.350	371,326	-0.02(-1.46%)
Aug 09, 2019	1.520	1.610	1.340	1.370	448,800	-0.15(-9.87%)
Aug 08, 2019	1.620	1.640	1.520	1.520	242,229	-0.10(-6.17%)
Aug 07, 2019	1.640	1.640	1.560	1.620	96,852	-0.02(-1.22%)
Aug 06, 2019	1.650	1.700	1.590	1.640	142,997	-0.01(-0.61%)
Aug 05, 2019	1.680	1.690	1.580	1.650	231,105	-0.05(-2.94%)
Aug 02, 2019	1.640	1.710	1.568	1.700	255,600	+0.06(+3.66%)
Aug 01, 2019	1.730	1.740	1.550	1.640	442,898	-0.07(-4.09%)
Jul 31, 2019	1.660	1.830	1.660	1.710	486,477	+0.06(+3.64%)
Jul 30, 2019	1.650	1.680	1.598	1.650	244,726	+0.00(+0.00%)
Jul 29, 2019	1.600	1.690	1.570	1.650	285,489	+0.02(+1.23%)
Jul 26, 2019	1.600	1.650	1.585	1.630	248,400	+0.01(+0.62%)
Jul 25, 2019	1.640	1.700	1.580	1.620	454,145	-0.01(-0.61%)
Jul 24, 2019	1.540	1.700	1.540	1.630	764,772	+0.09(+5.84%)
Jul 23, 2019	1.620	1.670	1.520	1.540	588,273	-0.06(-3.75%)
Jul 22, 2019	1.740	1.750	1.570	1.600	537,415	-0.14(-8.05%)
Jul 19, 2019	1.710	1.760	1.660	1.740	377,500	+0.06(+3.57%)
Jul 18, 2019	1.770	1.780	1.670	1.680	361,151	-0.08(-4.55%)
Jul 17, 2019	1.840	1.880	1.760	1.760	287,563	-0.04(-2.22%)
Jul 16, 2019	1.740	1.930	1.711	1.800	456,727	+0.07(+4.05%)
Jul 15, 2019	1.790	1.820	1.655	1.730	521,121	-0.05(-2.81%)
Jul 12, 2019	1.880	1.881	1.780	1.780	473,000	-0.07(-3.78%)
Jul 11, 2019	2.010	2.060	1.850	1.850	649,081	-0.16(-7.96%)
Jul 10, 2019	2.070	2.110	1.960	2.010	512,578	-0.03(-1.47%)
Jul 09, 2019	2.060	2.100	2.000	2.040	432,209	-0.04(-1.92%)
Jul 08, 2019	2.150	2.185	2.070	2.080	253,018	-0.08(-3.70%)
Jul 05, 2019	2.170	2.220	2.125	2.160	256,100	+0.00(+0.00%)
Jul 03, 2019	2.170	2.230	2.150	2.160	274,700	+0.02(+0.93%)
Jul 02, 2019	2.280	2.340	2.120	2.140	538,036	-0.13(-5.73%)
Jul 01, 2019	2.330	2.360	2.190	2.270	768,520	+0.01(+0.44%)
Jun 28, 2019	2.280	2.335	2.234	2.260	1,768,600	+0.00(+0.00%)
Jun 27, 2019	2.290	2.370	2.260	2.260	314,405	-0.01(-0.44%)
Jun 26, 2019	2.390	2.400	2.270	2.270	336,393	-0.09(-3.81%)
Jun 25, 2019	2.410	2.470	2.345	2.360	234,654	-0.05(-2.07%)
Jun 24, 2019	2.430	2.430	2.330	2.410	336,508	-0.04(-1.63%)
Jun 21, 2019	2.310	2.460	2.250	2.450	892,100	+0.15(+6.52%)
Jun 20, 2019	2.460	2.460	2.260	2.300	628,625	-0.12(-4.96%)
Jun 19, 2019	2.330	2.440	2.250	2.420	654,266	+0.16(+7.08%)
Jun 18, 2019	2.480	2.590	2.240	2.260	669,542	-0.21(-8.50%)
Jun 17, 2019	2.430	2.620	2.355	2.470	628,545	+0.05(+2.07%)
Jun 14, 2019	2.500	2.530	2.270	2.420	636,300	-0.08(-3.20%)
Jun 13, 2019	2.350	2.620	2.250	2.500	817,280	+0.18(+7.76%)
Jun 12, 2019	2.390	2.390	2.200	2.320	753,238	+0.07(+3.11%)
Jun 11, 2019	2.400	2.500	2.190	2.250	1,121,372	-0.06(-2.60%)
Jun 10, 2019	2.060	2.410	2.050	2.310	1,568,558	+0.24(+11.59%)
Jun 07, 2019	2.120	2.170	2.020	2.070	1,418,600	-0.03(-1.43%)
Jun 06, 2019	3.040	3.320	2.040	2.100	3,131,233	-2.13(-50.35%)
Jun 05, 2019	4.410	4.490	4.160	4.230	448,660	-0.16(-3.64%)
Jun 04, 2019	4.130	4.440	4.130	4.390	342,395	+0.31(+7.60%)
Jun 03, 2019	4.030	4.220	3.970	4.080	335,405	+0.05(+1.24%)
May 31, 2019	4.110	4.150	3.960	4.030	372,600	-0.11(-2.66%)
May 30, 2019	4.100	4.220	4.100	4.140	450,336	+0.05(+1.22%)
May 29, 2019	4.370	4.400	4.060	4.090	471,955	-0.31(-7.05%)
May 28, 2019	4.580	4.690	4.370	4.400	260,522	-0.18(-3.93%)
May 24, 2019	4.550	4.750	4.550	4.580	287,400	+0.03(+0.66%)
May 23, 2019	4.540	4.570	4.450	4.550	189,718	-0.01(-0.22%)
May 22, 2019	4.890	4.890	4.550	4.560	456,307	-0.33(-6.75%)
May 21, 2019	4.760	5.000	4.740	4.890	259,035	+0.13(+2.73%)
May 20, 2019	4.670	4.770	4.560	4.760	230,071	+0.07(+1.49%)
May 17, 2019	4.380	4.720	4.370	4.690	476,900	+0.32(+7.32%)
May 16, 2019	5.040	5.080	4.330	4.370	862,875	-0.69(-13.64%)
May 15, 2019	5.160	5.160	5.015	5.060	535,171	-0.28(-5.24%)
May 14, 2019	5.290	5.370	5.120	5.340	180,661	+0.09(+1.71%)
May 13, 2019	5.570	5.570	5.220	5.250	354,910	-0.42(-7.41%)
May 10, 2019	5.700	5.770	5.560	5.670	113,000	-0.07(-1.22%)
May 09, 2019	5.700	5.850	5.580	5.740	180,318	+0.01(+0.17%)
May 08, 2019	5.670	5.760	5.570	5.730	264,081	+0.03(+0.53%)
May 07, 2019	5.800	5.860	5.580	5.700	149,519	-0.15(-2.56%)
May 06, 2019	5.790	5.880	5.700	5.850	245,846	-0.02(-0.34%)
May 03, 2019	5.880	5.910	5.800	5.870	321,900	+0.02(+0.34%)
May 02, 2019	5.800	5.890	5.770	5.850	153,511	+0.03(+0.52%)
May 01, 2019	5.900	5.900	5.760	5.820	381,297	-0.06(-1.02%)
Apr 30, 2019	5.970	6.100	5.820	5.880	334,306	-0.07(-1.18%)
Apr 29, 2019	5.910	6.010	5.794	5.950	193,622	+0.03(+0.51%)
Apr 26, 2019	5.980	6.000	5.805	5.920	183,500	-0.09(-1.50%)
Apr 25, 2019	6.190	6.230	5.980	6.010	231,959	-0.11(-1.80%)
Apr 24, 2019	6.000	6.260	5.980	6.120	253,409	+0.14(+2.34%)
Apr 23, 2019	5.820	6.060	5.800	5.980	300,271	+0.19(+3.28%)
Apr 22, 2019	5.890	5.900	5.650	5.790	504,667	-0.08(-1.36%)
Apr 18, 2019	6.110	6.140	5.830	5.870	336,100	-0.23(-3.77%)
Apr 17, 2019	6.240	6.310	6.090	6.100	235,469	-0.12(-1.93%)
Apr 16, 2019	6.250	6.340	6.170	6.220	283,738	-0.02(-0.32%)
Apr 15, 2019	6.450	6.619	6.060	6.240	411,001	-0.20(-3.11%)
Apr 12, 2019	6.650	6.700	6.430	6.440	174,300	-0.17(-2.57%)
Apr 11, 2019	6.520	6.690	6.427	6.610	305,240	+0.11(+1.69%)
Apr 10, 2019	6.580	6.708	6.420	6.500	317,921	-0.05(-0.76%)
Apr 09, 2019	6.640	6.680	6.540	6.550	163,718	-0.11(-1.65%)
Apr 08, 2019	6.780	6.800	6.560	6.660	240,613	-0.12(-1.77%)
Apr 05, 2019	6.830	6.950	6.770	6.780	162,500	-0.04(-0.59%)
Apr 04, 2019	6.960	7.100	6.770	6.820	189,333	-0.15(-2.15%)
Apr 03, 2019	6.990	7.000	6.830	6.970	178,006	+0.08(+1.16%)
Apr 02, 2019	7.120	7.120	6.845	6.890	200,395	-0.21(-2.96%)
Apr 01, 2019	7.060	7.110	6.875	7.100	341,276	+0.07(+1.00%)
Mar 29, 2019	7.230	7.310	6.970	7.030	220,700	-0.20(-2.77%)
Mar 28, 2019	7.300	7.430	7.170	7.230	194,250	-0.09(-1.23%)
Mar 27, 2019	7.140	7.550	7.140	7.320	209,046	+0.18(+2.52%)
Mar 26, 2019	7.290	7.420	7.140	7.140	117,519	-0.14(-1.92%)
Mar 25, 2019	7.380	7.540	7.200	7.280	176,011	+0.12(+1.68%)
Mar 22, 2019	7.690	7.720	7.130	7.160	297,400	-0.53(-6.89%)
Mar 21, 2019	7.520	7.790	7.470	7.690	275,346	+0.17(+2.26%)
Mar 20, 2019	7.420	7.620	7.350	7.520	379,085	+0.11(+1.48%)
Mar 19, 2019	7.970	8.000	7.400	7.410	474,016	-0.49(-6.20%)
Mar 18, 2019	8.300	8.300	7.730	7.900	499,755	+0.00(+0.00%)
Mar 15, 2019	8.710	9.700	7.450	7.900	1,426,200	-2.41(-23.38%)
Mar 14, 2019	10.36	10.55	10.21	10.31	129,879	-0.07(-0.67%)
Mar 13, 2019	10.15	10.59	10.00	10.38	107,599	+0.29(+2.87%)
Mar 12, 2019	10.00	10.19	9.900	10.09	121,999	+0.10(+1.00%)
Mar 11, 2019	9.840	10.06	9.650	9.990	82,140	+0.17(+1.73%)
Mar 08, 2019	9.490	9.920	9.348	9.820	85,300	+0.30(+3.15%)
Mar 07, 2019	9.410	9.670	9.150	9.520	165,213	+0.12(+1.28%)
Mar 06, 2019	10.02	10.16	9.310	9.400	184,618	-0.67(-6.65%)
Mar 05, 2019	10.43	10.49	10.03	10.07	96,495	-0.42(-4.00%)
Mar 04, 2019	10.12	10.67	9.900	10.49	205,680	+0.34(+3.35%)
Mar 01, 2019	10.45	10.45	9.530	10.15	368,700	-1.53(-13.10%)
Feb 28, 2019	11.27	11.77	11.24	11.68	75,379	+0.41(+3.64%)
Feb 27, 2019	10.76	11.31	10.76	11.27	84,994	+0.45(+4.16%)
Feb 26, 2019	10.95	11.05	10.77	10.82	71,941	-0.13(-1.19%)
Feb 25, 2019	10.86	11.18	10.83	10.95	63,041	+0.14(+1.30%)
Feb 22, 2019	10.99	11.15	10.61	10.81	61,000	-0.19(-1.73%)
Feb 21, 2019	11.24	11.34	10.94	11.00	44,558	-0.20(-1.79%)
Feb 20, 2019	11.19	11.36	11.04	11.20	97,091	+0.03(+0.27%)
Feb 19, 2019	10.87	11.25	10.83	11.17	84,363	+0.29(+2.67%)
Feb 15, 2019	10.61	10.90	10.54	10.88	71,900	+0.27(+2.54%)
Feb 14, 2019	10.40	10.83	10.40	10.61	94,670	+0.10(+0.95%)
Feb 13, 2019	10.41	10.54	10.29	10.51	79,449	+0.08(+0.77%)
Feb 12, 2019	10.23	10.59	10.19	10.43	70,645	+0.28(+2.76%)
Feb 11, 2019	9.860	10.20	9.690	10.15	84,409	+0.33(+3.36%)
Feb 08, 2019	10.01	10.11	9.780	9.820	95,400	-0.22(-2.19%)
Feb 07, 2019	10.26	10.36	9.895	10.04	97,573	-0.27(-2.62%)
Feb 06, 2019	10.60	10.60	10.21	10.31	107,237	-0.28(-2.64%)
Feb 05, 2019	10.41	10.66	10.41	10.59	60,015	+0.14(+1.34%)
Feb 04, 2019	10.23	10.54	10.15	10.45	57,719	+0.24(+2.35%)
Feb 01, 2019	10.29	10.34	10.04	10.21	79,100	-0.01(-0.10%)
Jan 31, 2019	10.12	10.32	10.08	10.22	87,816	+0.10(+0.99%)
Jan 30, 2019	10.11	10.22	9.860	10.12	80,359	+0.02(+0.20%)
Jan 29, 2019	10.20	10.23	10.02	10.10	86,354	-0.14(-1.37%)
Jan 28, 2019	10.22	10.50	10.11	10.24	138,363	-0.05(-0.49%)
Jan 25, 2019	10.45	10.58	10.22	10.29	77,300	-0.10(-0.96%)
Jan 24, 2019	10.33	10.48	10.05	10.39	85,140	+0.04(+0.39%)
Jan 23, 2019	10.19	10.44	10.18	10.35	102,028	+0.18(+1.77%)
Jan 22, 2019	10.75	10.90	10.08	10.17	162,692	-0.68(-6.27%)
Jan 18, 2019	10.86	11.25	10.81	10.85	182,700	+0.00(+0.00%)
Jan 17, 2019	10.66	10.94	10.57	10.85	204,441	+0.18(+1.69%)
Jan 16, 2019	10.46	10.73	10.39	10.67	153,837	+0.22(+2.11%)
Jan 15, 2019	10.12	10.45	9.990	10.45	119,991	+0.33(+3.26%)
Jan 14, 2019	9.950	10.29	9.850	10.12	108,811	+0.11(+1.10%)
Jan 11, 2019	9.730	10.23	9.730	10.01	175,000	+0.29(+2.98%)
Jan 10, 2019	10.19	10.19	9.700	9.720	167,014	-0.55(-5.36%)
Jan 09, 2019	10.09	10.37	9.940	10.27	115,265	+0.19(+1.88%)
Jan 08, 2019	9.930	10.10	9.780	10.08	106,253	+0.16(+1.61%)
Jan 07, 2019	9.390	10.00	9.190	9.920	101,826	+0.09(+0.92%)
Jan 04, 2019	9.880	9.950	9.740	9.830	123,100	+0.01(+0.10%)
Jan 03, 2019	9.780	9.990	9.510	9.820	94,074	-0.06(-0.61%)
Jan 02, 2019	9.390	9.910	9.220	9.880	234,135	+0.35(+3.67%)
Dec 31, 2018	9.300	9.820	9.050	9.530	454,200	+0.24(+2.58%)
Dec 28, 2018	8.960	9.340	8.870	9.290	160,700	+0.31(+3.45%)
Dec 27, 2018	8.760	9.030	8.460	8.980	136,249	+0.13(+1.47%)
Dec 26, 2018	9.030	9.090	8.770	8.850	166,718	+0.05(+0.57%)
Dec 24, 2018	8.330	9.020	8.250	8.800	132,700	+0.44(+5.26%)
Dec 21, 2018	9.080	9.225	8.330	8.360	474,500	-0.73(-8.03%)
Dec 20, 2018	9.180	9.410	9.010	9.090	229,192	-0.08(-0.87%)
Dec 19, 2018	9.340	9.560	9.150	9.170	142,399	-0.13(-1.40%)
Dec 18, 2018	9.620	9.620	9.220	9.300	234,415	-0.32(-3.33%)
Dec 17, 2018	10.24	10.25	9.600	9.620	293,968	-0.63(-6.15%)
Dec 14, 2018	10.28	10.50	10.16	10.25	116,400	-0.11(-1.06%)
Dec 13, 2018	10.64	10.69	10.24	10.36	143,801	-0.30(-2.81%)
Dec 12, 2018	10.62	10.88	10.53	10.66	144,134	+0.12(+1.14%)
Dec 11, 2018	10.47	10.58	10.27	10.54	110,890	+0.19(+1.84%)
Dec 10, 2018	10.43	10.73	10.32	10.35	163,434	-0.08(-0.77%)
Dec 07, 2018	10.81	11.00	10.35	10.43	170,000	-0.39(-3.60%)
Dec 06, 2018	10.87	10.98	10.62	10.82	188,781	-0.32(-2.87%)
Dec 04, 2018	10.87	11.20	10.75	11.14	242,700	+0.29(+2.67%)
Dec 03, 2018	10.94	11.48	10.80	10.85	421,923	+0.00(+0.00%)
Nov 30, 2018	10.00	11.20	9.730	10.85	962,800	+0.75(+7.43%)
Nov 29, 2018	8.960	10.31	8.600	10.10	1,593,705	+2.57(+34.13%)
Nov 28, 2018	8.550	8.620	6.780	7.530	1,489,298	-1.03(-12.03%)
Nov 27, 2018	8.990	9.030	8.460	8.560	319,488	-0.48(-5.31%)
Nov 26, 2018	9.230	9.367	9.000	9.040	110,923	-0.01(-0.11%)
Nov 23, 2018	9.010	9.310	8.980	9.050	100,900	+0.01(+0.11%)
Nov 21, 2018		9.040	9.040	9.040	0	+0.38(+4.39%)
Nov 20, 2018	8.990	9.110	8.630	8.660	248,721	-0.40(-4.42%)
Nov 19, 2018	9.240	9.250	9.040	9.060	187,937	-0.18(-1.95%)
Nov 16, 2018	9.450	9.610	9.190	9.240	203,300	-0.31(-3.25%)
Nov 15, 2018	9.200	9.620	9.160	9.550	264,222	+0.30(+3.24%)
Nov 14, 2018	10.05	10.14	9.220	9.250	158,569	-0.76(-7.59%)
Nov 13, 2018	10.54	10.58	10.00	10.01	177,999	-0.49(-4.67%)
Nov 12, 2018	10.49	10.60	10.40	10.50	116,327	+0.00(+0.00%)
Nov 09, 2018	10.50	10.56	10.40	10.50	118,700	-0.04(-0.38%)
Nov 08, 2018	10.41	10.79	10.41	10.54	87,735	+0.04(+0.38%)
Nov 07, 2018	10.40	10.53	10.11	10.50	115,207	+0.16(+1.55%)
Nov 06, 2018	10.29	10.54	9.760	10.34	133,216	+0.01(+0.10%)
Nov 05, 2018	10.49	10.58	10.29	10.33	188,398	-0.16(-1.53%)
Nov 02, 2018	10.31	10.62	10.31	10.49	119,900	+0.20(+1.94%)
Nov 01, 2018	10.09	10.31	10.02	10.29	92,824	+0.18(+1.78%)
Oct 31, 2018	10.32	10.32	9.990	10.11	147,140	-0.16(-1.56%)
Oct 30, 2018	9.670	10.29	9.670	10.27	240,815	+0.61(+6.31%)
Oct 29, 2018	9.520	9.660	9.490	9.660	163,498	+0.22(+2.33%)
Oct 26, 2018	9.480	9.650	9.280	9.440	396,200	-0.15(-1.56%)
Oct 25, 2018	9.390	9.680	9.310	9.590	233,827	+0.22(+2.35%)
Oct 24, 2018	9.580	9.710	9.320	9.370	153,334	-0.25(-2.60%)
Oct 23, 2018	9.310	9.640	9.170	9.620	176,526	+0.21(+2.23%)
Oct 22, 2018	9.400	9.450	9.270	9.410	95,435	+0.00(+0.00%)
Oct 19, 2018	9.560	9.560	9.360	9.410	149,900	-0.15(-1.57%)
Oct 18, 2018	9.580	9.675	9.440	9.560	153,794	-0.06(-0.62%)
Oct 17, 2018	9.500	9.730	9.500	9.620	111,606	+0.05(+0.52%)
Oct 16, 2018	9.440	9.609	9.370	9.570	274,859	+0.17(+1.81%)
Oct 15, 2018	9.400	9.450	9.330	9.400	210,041	-0.06(-0.63%)
Oct 12, 2018	9.510	9.540	9.370	9.460	172,800	+0.09(+0.96%)
Oct 11, 2018	9.380	9.577	9.360	9.370	147,701	-0.02(-0.21%)
Oct 10, 2018	9.440	9.460	9.320	9.390	139,335	-0.06(-0.63%)
Oct 09, 2018	9.500	9.680	9.410	9.450	176,409	-0.06(-0.63%)
Oct 08, 2018	9.670	9.830	9.410	9.510	144,128	-0.18(-1.86%)
Oct 05, 2018	9.970	9.980	9.600	9.690	288,600	-0.23(-2.32%)
Oct 04, 2018	10.20	10.28	9.920	9.920	257,496	-0.33(-3.22%)
Oct 03, 2018	10.01	10.37	9.909	10.25	300,302	+0.30(+3.02%)
Oct 02, 2018	9.980	10.06	9.880	9.950	234,363	-0.06(-0.60%)
Oct 01, 2018	10.15	10.43	9.920	10.01	297,897	-0.08(-0.79%)
Sep 28, 2018	10.34	10.41	9.955	10.09	184,400	-0.28(-2.70%)
Sep 27, 2018	10.35	10.47	10.14	10.37	280,035	+0.03(+0.29%)
Sep 26, 2018	9.900	10.43	9.900	10.34	222,712	+0.44(+4.44%)
Sep 25, 2018	9.460	10.11	9.460	9.900	419,857	+0.60(+6.45%)
Sep 24, 2018	9.320	9.440	9.240	9.300	149,927	-0.06(-0.64%)
Sep 21, 2018	9.350	9.450	9.040	9.360	663,900	+0.01(+0.11%)
Sep 20, 2018	9.230	9.390	9.160	9.350	232,040	+0.11(+1.19%)
Sep 19, 2018	9.210	9.420	9.100	9.240	219,383	+0.06(+0.65%)
Sep 18, 2018	9.070	9.250	9.040	9.180	207,679	+0.16(+1.77%)
Sep 17, 2018	9.550	9.554	8.930	9.020	392,557	-0.51(-5.35%)
Sep 14, 2018	9.360	9.670	9.330	9.530	195,100	+0.18(+1.93%)
Sep 13, 2018	9.660	9.720	9.300	9.350	185,291	-0.30(-3.11%)
Sep 12, 2018	9.660	9.800	9.510	9.650	176,323	+0.00(+0.00%)
Sep 11, 2018	9.650	9.713	9.490	9.650	208,399	+0.09(+0.94%)
Sep 10, 2018	9.420	9.700	9.370	9.560	308,778	+0.21(+2.25%)
Sep 07, 2018	9.020	9.370	9.020	9.350	346,300	+0.31(+3.43%)
Sep 06, 2018	9.070	9.100	8.850	9.040	398,196	+0.00(+0.00%)
Sep 05, 2018	9.080	9.170	8.910	9.040	395,841	-0.05(-0.55%)