Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.027 | 4.068 | 3.865 | 3.906 | 174,082 | -0.07(-1.83%) |
Oct 30, 2018 | 3.938 | 4.043 | 3.865 | 3.979 | 172,592 | +0.04(+1.03%) |
Oct 29, 2018 | 4.181 | 4.221 | 3.857 | 3.938 | 213,560 | -0.23(-5.62%) |
Oct 26, 2018 | 4.068 | 4.189 | 3.979 | 4.173 | 308,531 | +0.05(+1.18%) |
Oct 25, 2018 | 4.108 | 4.189 | 4.092 | 4.124 | 161,197 | +0.05(+1.19%) |
Oct 24, 2018 | 4.132 | 4.165 | 4.027 | 4.076 | 201,833 | -0.06(-1.56%) |
Oct 23, 2018 | 4.068 | 4.205 | 4.011 | 4.140 | 112,747 | +0.00(+0.00%) |
Oct 22, 2018 | 4.108 | 4.270 | 4.011 | 4.140 | 201,373 | +0.04(+0.99%) |
Oct 19, 2018 | 4.124 | 4.254 | 4.043 | 4.100 | 203,420 | -0.03(-0.78%) |
Oct 18, 2018 | 4.213 | 4.229 | 4.100 | 4.132 | 123,041 | -0.12(-2.85%) |
Oct 17, 2018 | 4.278 | 4.302 | 4.189 | 4.254 | 122,195 | -0.05(-1.13%) |
Oct 16, 2018 | 4.189 | 4.351 | 4.140 | 4.302 | 134,067 | +0.14(+3.30%) |
Oct 15, 2018 | 4.173 | 4.205 | 4.116 | 4.165 | 78,584 | -0.04(-0.96%) |
Oct 12, 2018 | 4.197 | 4.310 | 4.116 | 4.205 | 196,743 | +0.08(+1.96%) |
Oct 11, 2018 | 4.124 | 4.318 | 4.092 | 4.124 | 156,689 | +0.02(+0.39%) |
Oct 10, 2018 | 4.286 | 4.310 | 4.085 | 4.108 | 441,175 | -0.23(-5.40%) |
Oct 09, 2018 | 4.488 | 4.520 | 4.326 | 4.343 | 123,332 | -0.12(-2.72%) |
Oct 08, 2018 | 4.383 | 4.617 | 4.302 | 4.464 | 239,277 | +0.00(+0.00%) |
Oct 05, 2018 | 4.383 | 4.626 | 4.165 | 4.464 | 424,896 | +0.07(+1.66%) |
Oct 04, 2018 | 4.294 | 4.569 | 4.116 | 4.391 | 470,487 | +0.11(+2.45%) |
Oct 03, 2018 | 4.779 | 4.779 | 4.124 | 4.286 | 541,638 | -0.39(-8.30%) |
Oct 02, 2018 | 5.232 | 5.273 | 4.634 | 4.674 | 766,729 | -0.55(-10.53%) |
Oct 01, 2018 | 5.580 | 5.746 | 5.103 | 5.224 | 420,219 | -0.35(-6.24%) |
Sep 28, 2018 | 5.636 | 5.742 | 5.507 | 5.572 | 267,971 | -0.07(-1.29%) |
Sep 27, 2018 | 5.750 | 5.814 | 5.604 | 5.645 | 101,915 | -0.08(-1.41%) |
Sep 26, 2018 | 5.693 | 5.847 | 5.628 | 5.725 | 292,514 | +0.05(+0.85%) |
Sep 25, 2018 | 5.742 | 5.839 | 5.645 | 5.677 | 288,996 | -0.11(-1.96%) |
Sep 24, 2018 | 5.410 | 5.940 | 5.410 | 5.790 | 318,118 | -0.06(-0.97%) |
Sep 21, 2018 | 5.450 | 5.879 | 5.450 | 5.847 | 505,522 | +0.39(+7.11%) |
Sep 20, 2018 | 5.434 | 5.572 | 5.337 | 5.459 | 107,946 | +0.06(+1.05%) |
Sep 19, 2018 | 5.410 | 5.507 | 5.313 | 5.402 | 211,620 | -0.02(-0.45%) |
Sep 18, 2018 | 5.499 | 5.576 | 5.378 | 5.426 | 168,427 | -0.06(-1.03%) |
Sep 17, 2018 | 5.580 | 5.653 | 5.459 | 5.483 | 192,063 | -0.09(-1.60%) |
Sep 14, 2018 | 5.596 | 5.742 | 5.418 | 5.572 | 245,465 | -0.03(-0.58%) |
Sep 13, 2018 | 5.709 | 5.798 | 5.523 | 5.604 | 267,866 | -0.12(-2.12%) |
Sep 12, 2018 | 5.855 | 5.855 | 5.543 | 5.725 | 328,925 | -0.06(-1.12%) |
Sep 11, 2018 | 6.445 | 6.461 | 5.701 | 5.790 | 819,244 | +0.09(+1.56%) |
Sep 10, 2018 | 5.863 | 5.863 | 5.661 | 5.701 | 185,726 | -0.16(-2.76%) |
Sep 07, 2018 | 6.008 | 6.012 | 5.790 | 5.863 | 190,560 | -0.11(-1.89%) |
Sep 06, 2018 | 6.461 | 6.461 | 5.822 | 5.976 | 462,933 | -0.48(-7.39%) |
Sep 05, 2018 | 6.574 | 6.574 | 6.380 | 6.453 | 139,603 | -0.12(-1.85%) |
Sep 04, 2018 | 6.655 | 6.672 | 6.477 | 6.574 | 141,720 | -0.08(-1.22%) |
Aug 31, 2018 | 6.655 | 6.655 | 6.655 | 0 | -0.09(-1.32%) | |
Aug 30, 2018 | 6.736 | 6.781 | 6.690 | 6.744 | 168,171 | +0.02(+0.24%) |
Aug 29, 2018 | 6.720 | 6.809 | 6.647 | 6.728 | 283,684 | +0.03(+0.48%) |
Aug 28, 2018 | 6.574 | 6.744 | 6.574 | 6.696 | 137,235 | +0.09(+1.35%) |
Aug 27, 2018 | 6.712 | 6.712 | 6.510 | 6.607 | 206,773 | -0.06(-0.97%) |
Aug 24, 2018 | 6.663 | 6.793 | 6.591 | 6.672 | 174,608 | +0.02(+0.24%) |
Aug 23, 2018 | 6.583 | 6.728 | 6.557 | 6.655 | 174,431 | +0.05(+0.73%) |
Aug 22, 2018 | 6.672 | 6.849 | 6.558 | 6.607 | 266,290 | -0.06(-0.85%) |
Aug 21, 2018 | 6.477 | 6.704 | 6.413 | 6.663 | 178,490 | +0.21(+3.26%) |
Aug 20, 2018 | 6.526 | 6.583 | 6.397 | 6.453 | 86,660 | -0.07(-1.12%) |
Aug 17, 2018 | 6.526 | 6.672 | 6.441 | 6.526 | 186,850 | -0.02(-0.37%) |
Aug 16, 2018 | 6.397 | 6.550 | 6.388 | 6.550 | 101,071 | +0.16(+2.53%) |
Aug 15, 2018 | 6.583 | 6.672 | 6.316 | 6.388 | 185,498 | -0.19(-2.83%) |
Aug 14, 2018 | 6.429 | 6.696 | 6.405 | 6.574 | 262,867 | +0.18(+2.78%) |
Aug 13, 2018 | 6.340 | 6.445 | 6.251 | 6.397 | 171,104 | +0.05(+0.76%) |
Aug 10, 2018 | 6.348 | 6.405 | 6.235 | 6.348 | 274,401 | +0.13(+2.08%) |
Aug 09, 2018 | 5.936 | 6.300 | 5.928 | 6.219 | 222,824 | +0.31(+5.20%) |
Aug 08, 2018 | 5.919 | 5.944 | 5.822 | 5.911 | 98,090 | +0.01(+0.14%) |
Aug 07, 2018 | 5.936 | 5.952 | 5.822 | 5.903 | 111,623 | +0.01(+0.14%) |
Aug 06, 2018 | 5.661 | 5.943 | 5.661 | 5.895 | 153,690 | +0.14(+2.39%) |
Aug 03, 2018 | 5.976 | 6.025 | 5.701 | 5.758 | 171,887 | -0.19(-3.26%) |
Aug 02, 2018 | 6.025 | 6.081 | 5.879 | 5.952 | 116,016 | -0.11(-1.87%) |
Aug 01, 2018 | 6.146 | 6.227 | 6.033 | 6.065 | 170,203 | -0.07(-1.19%) |
Jul 31, 2018 | 5.879 | 6.380 | 5.879 | 6.138 | 464,200 | +0.30(+5.12%) |
Jul 30, 2018 | 6.000 | 6.122 | 5.790 | 5.839 | 94,597 | -0.15(-2.43%) |
Jul 27, 2018 | 6.130 | 6.170 | 5.960 | 5.984 | 207,872 | -0.14(-2.25%) |
Jul 26, 2018 | 6.057 | 6.170 | 5.964 | 6.122 | 157,262 | +0.08(+1.34%) |
Jul 25, 2018 | 6.065 | 5.880 | 6.041 | 138,595 | +0.11(+1.91%) | |
Jul 24, 2018 | 6.000 | 6.065 | 5.887 | 5.928 | 231,769 | -0.02(-0.41%) |
Jul 23, 2018 | 5.790 | 5.992 | 5.774 | 5.952 | 214,858 | +0.16(+2.79%) |
Jul 20, 2018 | 5.822 | 5.936 | 5.766 | 5.790 | 191,184 | -0.06(-0.97%) |
Jul 19, 2018 | 5.709 | 6.049 | 5.698 | 5.847 | 318,008 | +0.15(+2.55%) |
Jul 18, 2018 | 5.596 | 5.798 | 5.580 | 5.701 | 146,256 | +0.04(+0.71%) |
Jul 17, 2018 | 5.774 | 5.806 | 5.523 | 5.661 | 281,827 | -0.15(-2.51%) |
Jul 16, 2018 | 5.701 | 6.291 | 5.422 | 5.806 | 1,574,587 | -0.14(-2.31%) |
Jul 13, 2018 | 5.054 | 6.008 | 4.868 | 5.944 | 2,225,660 | +0.90(+17.79%) |
Jul 12, 2018 | 5.159 | 5.159 | 4.957 | 5.046 | 236,708 | -0.04(-0.79%) |
Jul 11, 2018 | 5.208 | 5.361 | 4.981 | 5.087 | 193,445 | -0.18(-3.38%) |
Jul 10, 2018 | 5.143 | 5.361 | 5.111 | 5.264 | 341,587 | +0.14(+2.68%) |
Jul 09, 2018 | 5.151 | 5.192 | 5.095 | 5.127 | 120,827 | -0.02(-0.47%) |
Jul 06, 2018 | 5.022 | 5.216 | 4.933 | 5.151 | 164,172 | +0.11(+2.08%) |
Jul 05, 2018 | 4.957 | 5.087 | 4.666 | 5.046 | 291,371 | +0.17(+3.48%) |
Jul 03, 2018 | 4.876 | 4.876 | 4.876 | 0 | -0.05(-0.99%) | |
Jul 02, 2018 | 4.731 | 5.014 | 4.682 | 4.925 | 241,102 | +0.12(+2.53%) |
Jun 29, 2018 | 4.852 | 4.901 | 4.626 | 4.803 | 454,701 | -0.05(-1.00%) |
Jun 28, 2018 | 4.933 | 5.038 | 4.747 | 4.852 | 434,750 | -0.11(-2.28%) |
Jun 27, 2018 | 5.111 | 5.135 | 4.925 | 4.965 | 311,747 | -0.14(-2.69%) |
Jun 26, 2018 | 5.264 | 5.330 | 5.087 | 5.103 | 274,609 | -0.15(-2.92%) |
Jun 25, 2018 | 5.580 | 5.717 | 5.240 | 5.256 | 543,369 | -0.32(-5.80%) |
Jun 22, 2018 | 5.426 | 5.612 | 5.370 | 5.580 | 8,456,982 | +0.15(+2.83%) |
Jun 21, 2018 | 5.742 | 5.790 | 5.402 | 5.426 | 568,204 | -0.31(-5.36%) |
Jun 20, 2018 | 5.733 | 5.798 | 5.628 | 5.733 | 501,154 | +0.03(+0.57%) |
Jun 19, 2018 | 5.822 | 5.895 | 5.701 | 5.701 | 823,258 | -0.10(-1.67%) |
Jun 18, 2018 | 5.661 | 5.992 | 5.661 | 5.798 | 703,893 | +0.07(+1.27%) |
Jun 15, 2018 | 6.016 | 5.661 | 5.725 | 2,755,002 | -0.13(-2.21%) | |
Jun 14, 2018 | 5.903 | 5.992 | 5.843 | 5.855 | 1,394,803 | -0.04(-0.69%) |
Jun 13, 2018 | 5.677 | 6.097 | 5.677 | 5.895 | 937,047 | +0.22(+3.85%) |
Jun 12, 2018 | 5.742 | 5.798 | 5.580 | 5.677 | 1,113,219 | -0.05(-0.85%) |
Jun 11, 2018 | 5.685 | 6.065 | 5.661 | 5.725 | 1,060,040 | +0.11(+2.02%) |
Jun 08, 2018 | 5.830 | 5.838 | 5.556 | 5.612 | 243,938 | -0.19(-3.21%) |
Jun 07, 2018 | 5.806 | 5.923 | 5.717 | 5.798 | 205,461 | +0.02(+0.42%) |
Jun 06, 2018 | 5.612 | 5.895 | 5.612 | 5.774 | 282,069 | +0.16(+2.88%) |
Jun 05, 2018 | 5.636 | 5.701 | 5.572 | 5.612 | 301,336 | -0.02(-0.43%) |
Jun 04, 2018 | 5.645 | 5.766 | 5.450 | 5.636 | 203,925 | +0.02(+0.43%) |
Jun 01, 2018 | 5.426 | 5.653 | 5.378 | 5.612 | 185,163 | +0.19(+3.43%) |
May 31, 2018 | 5.321 | 5.475 | 5.281 | 5.426 | 272,415 | +0.15(+2.91%) |
May 30, 2018 | 5.232 | 5.321 | 5.131 | 5.273 | 93,551 | +0.27(+5.50%) |
May 29, 2018 | 4.892 | 5.054 | 4.787 | 4.998 | 99,609 | +0.06(+1.15%) |
May 25, 2018 | 4.941 | 4.941 | 4.941 | 0 | -0.25(-4.83%) | |
May 24, 2018 | 5.127 | 5.256 | 5.127 | 5.192 | 42,286 | +0.04(+0.78%) |
May 23, 2018 | 5.273 | 5.337 | 5.119 | 5.151 | 78,827 | -0.13(-2.45%) |
May 22, 2018 | 5.386 | 5.434 | 5.232 | 5.281 | 44,151 | -0.07(-1.36%) |
May 21, 2018 | 5.410 | 5.454 | 5.329 | 5.353 | 67,583 | -0.08(-1.49%) |
May 18, 2018 | 5.361 | 5.467 | 5.361 | 5.434 | 223,213 | +0.08(+1.51%) |
May 17, 2018 | 5.394 | 5.418 | 5.313 | 5.353 | 547,317 | -0.02(-0.45%) |
May 16, 2018 | 5.353 | 5.459 | 5.353 | 5.378 | 131,116 | -0.06(-1.19%) |
May 15, 2018 | 5.370 | 5.475 | 5.224 | 5.442 | 233,611 | +0.14(+2.59%) |
May 14, 2018 | 5.200 | 5.402 | 5.192 | 5.305 | 193,896 | +0.07(+1.39%) |
May 11, 2018 | 4.812 | 5.256 | 4.795 | 5.232 | 148,190 | +0.40(+8.19%) |
May 10, 2018 | 4.901 | 4.905 | 4.803 | 4.836 | 129,462 | -0.06(-1.16%) |
May 09, 2018 | 5.046 | 5.046 | 4.852 | 4.892 | 112,301 | -0.18(-3.51%) |
May 08, 2018 | 5.184 | 5.254 | 5.054 | 5.070 | 74,452 | -0.11(-2.03%) |
May 07, 2018 | 5.256 | 5.256 | 5.151 | 5.175 | 229,526 | -0.07(-1.39%) |
May 04, 2018 | 5.200 | 5.256 | 5.200 | 5.248 | 295,670 | -0.01(-0.15%) |
May 03, 2018 | 5.337 | 5.370 | 5.232 | 5.256 | 250,098 | +0.00(+0.00%) |
May 02, 2018 | 5.175 | 5.378 | 5.014 | 5.256 | 652,070 | +0.49(+10.36%) |
Apr 30, 2018 | 4.763 | 4.763 | 4.763 | 32,839 | -0.06(-1.34%) | |
Apr 27, 2018 | 4.925 | 4.925 | 4.723 | 4.828 | 198,544 | -0.06(-1.32%) |
Apr 26, 2018 | 4.973 | 4.998 | 4.863 | 4.892 | 78,660 | -0.05(-0.98%) |
Apr 25, 2018 | 4.957 | 4.989 | 4.884 | 4.941 | 98,426 | -0.03(-0.65%) |
Apr 24, 2018 | 5.014 | 5.070 | 4.933 | 4.973 | 159,310 | +0.00(+0.00%) |
Apr 23, 2018 | 5.014 | 5.037 | 4.933 | 4.973 | 67,742 | -0.03(-0.65%) |
Apr 20, 2018 | 5.014 | 5.014 | 4.965 | 5.006 | 29,016 | -0.02(-0.48%) |
Apr 19, 2018 | 5.054 | 5.054 | 5.009 | 5.030 | 53,943 | -0.06(-1.11%) |
Apr 18, 2018 | 4.989 | 5.087 | 4.933 | 5.087 | 60,765 | +0.07(+1.45%) |
Apr 17, 2018 | 5.054 | 5.054 | 4.931 | 5.014 | 56,661 | -0.03(-0.64%) |
Apr 16, 2018 | 5.087 | 5.103 | 5.006 | 5.046 | 68,983 | -0.02(-0.48%) |
Apr 13, 2018 | 5.054 | 5.087 | 4.860 | 5.070 | 84,341 | +0.02(+0.32%) |
Apr 12, 2018 | 5.054 | 5.087 | 4.973 | 5.054 | 254,905 | +0.01(+0.16%) |
Apr 11, 2018 | 5.127 | 5.127 | 5.040 | 5.046 | 55,227 | -0.09(-1.73%) |
Apr 10, 2018 | 5.135 | 5.159 | 4.989 | 5.135 | 77,168 | +0.00(+0.00%) |
Apr 09, 2018 | 5.038 | 5.167 | 5.038 | 5.135 | 59,734 | +0.04(+0.79%) |
Apr 06, 2018 | 4.989 | 5.095 | 4.969 | 5.095 | 98,910 | +0.02(+0.32%) |
Apr 05, 2018 | 5.050 | 5.087 | 4.982 | 5.078 | 75,427 | +0.11(+2.28%) |
Apr 04, 2018 | 5.030 | 5.167 | 4.965 | 4.965 | 153,310 | -0.05(-0.97%) |
Apr 03, 2018 | 4.858 | 5.014 | 4.812 | 5.014 | 297,909 | +0.08(+1.64%) |
Apr 02, 2018 | 5.127 | 5.127 | 4.804 | 4.933 | 36,553 | -0.02(-0.49%) |
Mar 29, 2018 | 4.957 | 4.957 | 4.957 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.876 | 4.989 | 4.852 | 4.989 | 50,706 | +0.11(+2.32%) |
Mar 27, 2018 | 4.901 | 4.973 | 4.537 | 4.876 | 39,321 | +0.02(+0.50%) |
Mar 26, 2018 | 4.739 | 4.959 | 4.739 | 4.852 | 21,508 | +0.07(+1.52%) |
Mar 23, 2018 | 4.917 | 4.917 | 4.771 | 4.779 | 17,884 | -0.14(-2.80%) |