Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.910 | 4.910 | 4.910 | 30 | +0.00(+0.00%) | |
Nov 26, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 5.060 | 5.060 | 4.695 | 4.910 | 653 | +0.00(+0.10%) |
Nov 22, 2019 | 4.905 | 4.905 | 4.905 | 4 | +0.00(+0.00%) | |
Nov 21, 2019 | 4.870 | 4.905 | 4.870 | 4.905 | 409 | +0.06(+1.13%) |
Nov 20, 2019 | 4.850 | 4.850 | 4.850 | 3 | +0.00(+0.00%) | |
Nov 19, 2019 | 4.850 | 4.850 | 4.850 | 8 | +0.00(+0.00%) | |
Nov 18, 2019 | 4.850 | 4.850 | 4.850 | 28 | +0.00(+0.00%) | |
Nov 15, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 200 | -0.21(-4.06%) |
Nov 14, 2019 | 5.056 | 5.056 | 5.056 | 5.056 | 180 | -0.14(-2.78%) |
Nov 13, 2019 | 5.200 | 5.200 | 5.200 | 10 | +0.00(+0.00%) | |
Nov 12, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 314 | +0.04(+0.78%) |
Nov 11, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 849 | -0.06(-1.16%) |
Nov 08, 2019 | 5.220 | 5.220 | 5.220 | 18 | +0.00(+0.00%) | |
Nov 07, 2019 | 4.910 | 4.910 | 5.220 | 496 | +0.31(+6.31%) | |
Nov 06, 2019 | 4.800 | 5.125 | 4.800 | 4.910 | 3,599 | +0.11(+2.29%) |
Nov 05, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 110 | +0.22(+4.80%) |
Nov 04, 2019 | 4.580 | 4.580 | 4.580 | 4.580 | 824 | +0.26(+6.02%) |
Oct 31, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.03(+0.70%) | |
Oct 30, 2019 | 4.290 | 4.290 | 4.290 | 11 | +0.00(+0.00%) | |
Oct 28, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 4.290 | 4.290 | 4.290 | 1 | +0.00(+0.00%) | |
Oct 22, 2019 | 4.290 | 4.290 | 4.290 | 2 | +0.00(+0.00%) | |
Oct 21, 2019 | 4.130 | 4.290 | 4.016 | 4.290 | 5,100 | +0.16(+3.75%) |
Oct 16, 2019 | 4.135 | 4.135 | 4.135 | 0 | +0.12(+2.86%) | |
Oct 09, 2019 | 4.020 | 4.020 | 4.020 | 0 | -0.20(-4.74%) | |
Oct 08, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 475 | +0.00(+0.00%) |
Oct 04, 2019 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 150 | -0.01(-0.24%) |
Oct 01, 2019 | 4.230 | 4.230 | 4.230 | 0 | +0.00(+0.00%) | |
Sep 30, 2019 | 4.230 | 4.230 | 4.230 | 2 | +0.00(+0.00%) | |
Sep 27, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | -0.37(-8.04%) |
Sep 26, 2019 | 4.550 | 4.600 | 4.550 | 4.600 | 1,298 | -0.24(-4.96%) |
Sep 25, 2019 | 4.700 | 4.840 | 4.700 | 4.840 | 2,895 | +0.10(+2.01%) |
Sep 24, 2019 | 4.800 | 4.800 | 4.595 | 4.745 | 2,400 | -0.06(-1.16%) |
Sep 23, 2019 | 5.230 | 5.230 | 4.740 | 4.800 | 1,250 | -0.48(-9.14%) |
Sep 20, 2019 | 5.283 | 5.283 | 5.283 | 13 | +0.00(+0.00%) | |
Sep 18, 2019 | 5.283 | 5.283 | 5.283 | 0 | -0.19(-3.39%) | |
Sep 17, 2019 | 5.468 | 5.468 | 5.468 | 5.468 | 185 | +0.26(+4.96%) |
Sep 16, 2019 | 5.210 | 5.210 | 5.210 | 5.210 | 101 | -0.02(-0.30%) |
Sep 12, 2019 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 5.346 | 5.346 | 5.226 | 5.226 | 1,105 | +0.01(+0.11%) |
Sep 06, 2019 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 5.220 | 5.220 | 5.220 | 0 | -0.30(-5.43%) | |
Aug 21, 2019 | 5.700 | 5.700 | 5.500 | 5.520 | 1,810 | +0.32(+6.15%) |
Aug 19, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.45(-7.96%) | |
Aug 14, 2019 | 5.650 | 5.650 | 5.650 | 0 | -0.06(-1.12%) | |
Aug 13, 2019 | 5.714 | 5.714 | 5.714 | 1 | +0.00(+0.00%) | |
Aug 12, 2019 | 5.714 | 5.714 | 5.714 | 28 | +0.00(+0.00%) | |
Aug 08, 2019 | 5.714 | 5.714 | 5.714 | 0 | +0.21(+3.89%) | |
Aug 07, 2019 | 5.300 | 5.500 | 5.300 | 5.500 | 614 | -0.43(-7.25%) |
Aug 02, 2019 | 5.930 | 5.930 | 5.930 | 0 | -0.07(-1.17%) | |
Aug 01, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 101 | +0.19(+3.27%) |
Jul 31, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 116 | -0.15(-2.52%) |
Jul 29, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 5.960 | 5.960 | 5.960 | 56 | +0.00(+0.00%) | |
Jul 24, 2019 | 5.960 | 5.960 | 5.960 | 0 | -0.15(-2.45%) | |
Jul 23, 2019 | 6.100 | 6.110 | 6.100 | 6.110 | 255 | +0.06(+0.99%) |
Jul 22, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 111 | -0.77(-11.32%) |
Jul 19, 2019 | 6.822 | 6.822 | 6.822 | 23 | +0.00(+0.00%) | |
Jul 18, 2019 | 6.822 | 6.822 | 6.822 | 91 | +0.00(+0.00%) | |
Jul 17, 2019 | 6.822 | 6.822 | 6.822 | 12 | +0.00(+0.00%) | |
Jul 16, 2019 | 7.005 | 7.030 | 6.650 | 6.822 | 5,470 | +0.15(+2.29%) |
Jul 15, 2019 | 6.670 | 6.670 | 6.670 | 1 | +0.00(+0.00%) | |
Jul 12, 2019 | 6.670 | 6.670 | 6.670 | 50 | +0.00(+0.00%) | |
Jul 11, 2019 | 6.670 | 6.670 | 6.670 | 6.670 | 110 | -0.32(-4.58%) |
Jul 10, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 123 | +0.33(+4.95%) |
Jul 09, 2019 | 6.660 | 6.660 | 6.660 | 25 | +0.00(+0.00%) | |
Jul 08, 2019 | 6.660 | 6.660 | 6.660 | 6.660 | 131 | -0.34(-4.86%) |
Jul 05, 2019 | 7.000 | 7.000 | 7.000 | 23 | +0.00(+0.00%) | |
Jul 02, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.34(+5.11%) | |
Jul 01, 2019 | 7.170 | 7.170 | 6.660 | 6.660 | 249 | -0.49(-6.81%) |
Jun 28, 2019 | 7.166 | 7.166 | 7.147 | 7.147 | 1,700 | +0.29(+4.18%) |
Jun 27, 2019 | 7.117 | 7.117 | 6.850 | 6.860 | 3,074 | +0.20(+3.00%) |
Jun 26, 2019 | 6.660 | 6.660 | 6.660 | 2 | +0.00(+0.00%) | |
Jun 24, 2019 | 6.660 | 6.660 | 6.660 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 6.660 | 6.660 | 6.660 | 0 | +0.01(+0.15%) | |
Jun 19, 2019 | 6.650 | 6.650 | 6.650 | 20 | +0.00(+0.00%) | |
Jun 18, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 113 | -0.28(-4.04%) |
Jun 12, 2019 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 7.260 | 7.380 | 6.930 | 6.930 | 3,017 | +0.29(+4.37%) |
Jun 10, 2019 | 6.680 | 6.700 | 6.640 | 6.640 | 1,209 | +0.27(+4.24%) |
Jun 06, 2019 | 6.370 | 6.370 | 6.370 | 0 | -0.24(-3.63%) | |
Jun 05, 2019 | 6.610 | 6.610 | 6.610 | 4 | +0.00(+0.00%) | |
Jun 04, 2019 | 6.752 | 6.752 | 6.270 | 6.610 | 8,071 | -0.26(-3.84%) |
Jun 03, 2019 | 6.874 | 6.874 | 6.874 | 6.874 | 207 | -0.13(-1.82%) |
May 31, 2019 | 6.980 | 7.001 | 6.980 | 7.001 | 6,900 | -0.06(-0.83%) |
May 30, 2019 | 7.060 | 7.060 | 7.060 | 7.060 | 194 | -0.01(-0.14%) |
May 29, 2019 | 7.070 | 7.070 | 7.070 | 10 | +0.00(+0.00%) | |
May 28, 2019 | 7.070 | 7.070 | 7.070 | 7 | +0.00(+0.00%) | |
May 24, 2019 | 7.280 | 7.290 | 7.070 | 7.070 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 7.070 | 7.070 | 7.070 | 7.070 | 101 | -0.03(-0.42%) |
May 22, 2019 | 7.095 | 7.112 | 7.095 | 7.100 | 1,867 | -0.29(-3.92%) |
May 21, 2019 | 7.390 | 7.390 | 7.390 | 13 | +0.00(+0.00%) | |
May 20, 2019 | 7.390 | 7.390 | 7.390 | 7.390 | 145 | +0.21(+2.91%) |
May 17, 2019 | 7.181 | 7.181 | 7.181 | 7.181 | 800 | -0.33(-4.36%) |
May 16, 2019 | 7.509 | 7.509 | 7.509 | 5 | +0.00(+0.00%) | |
May 15, 2019 | 7.509 | 7.509 | 7.509 | 7.509 | 100 | +0.13(+1.75%) |
May 14, 2019 | 7.380 | 7.380 | 7.380 | 7.380 | 253 | +0.00(+0.00%) |
May 13, 2019 | 7.380 | 7.380 | 7.380 | 224 | +0.00(+0.00%) | |
May 10, 2019 | 7.380 | 7.380 | 7.380 | 7.380 | 200 | +0.18(+2.50%) |
May 09, 2019 | 7.200 | 7.200 | 7.200 | 1 | +0.00(+0.00%) | |
May 08, 2019 | 7.200 | 7.200 | 7.200 | 7.200 | 107 | -0.12(-1.64%) |
May 07, 2019 | 7.320 | 7.320 | 7.320 | 7.320 | 968 | -0.43(-5.55%) |
May 06, 2019 | 7.550 | 7.750 | 7.550 | 7.750 | 4,024 | +0.25(+3.33%) |
May 03, 2019 | 7.560 | 7.560 | 7.270 | 7.500 | 17,100 | -0.02(-0.27%) |
May 02, 2019 | 7.520 | 7.733 | 7.520 | 7.520 | 1,059 | -0.26(-3.34%) |
Apr 29, 2019 | 7.780 | 7.780 | 7.780 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 7.870 | 7.870 | 7.780 | 7.780 | 1,600 | +0.02(+0.26%) |
Apr 25, 2019 | 7.860 | 7.930 | 7.627 | 7.760 | 4,315 | -0.19(-2.39%) |
Apr 24, 2019 | 7.830 | 7.971 | 7.754 | 7.950 | 4,372 | +0.24(+3.11%) |
Apr 23, 2019 | 8.130 | 8.130 | 7.710 | 7.710 | 855 | -0.48(-5.86%) |
Apr 22, 2019 | 7.540 | 8.190 | 7.540 | 8.190 | 5,241 | +0.60(+7.91%) |
Apr 18, 2019 | 8.210 | 8.210 | 7.590 | 7.590 | 5,500 | -0.65(-7.90%) |
Apr 17, 2019 | 8.200 | 8.310 | 8.190 | 8.241 | 6,240 | +0.51(+6.61%) |
Apr 16, 2019 | 8.140 | 8.150 | 7.685 | 7.730 | 4,985 | -0.27(-3.37%) |
Apr 15, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 2,213 | +0.43(+5.68%) |
Apr 12, 2019 | 7.570 | 7.940 | 7.570 | 7.570 | 2,000 | +0.01(+0.13%) |
Apr 11, 2019 | 7.230 | 7.560 | 7.230 | 7.560 | 1,603 | -0.38(-4.79%) |
Apr 10, 2019 | 7.500 | 7.500 | 7.940 | 301 | +0.44(+5.87%) | |
Apr 09, 2019 | 7.900 | 7.963 | 7.500 | 7.500 | 1,900 | -0.02(-0.27%) |
Apr 08, 2019 | 8.150 | 8.150 | 7.140 | 7.520 | 12,508 | -0.07(-0.92%) |
Apr 05, 2019 | 7.810 | 8.060 | 7.590 | 7.590 | 1,400 | +0.29(+3.97%) |
Apr 04, 2019 | 7.630 | 7.650 | 7.000 | 7.300 | 3,303 | -0.55(-7.01%) |
Apr 03, 2019 | 7.770 | 8.200 | 7.760 | 7.850 | 4,020 | -0.08(-1.01%) |
Apr 02, 2019 | 8.220 | 8.220 | 7.920 | 7.930 | 12,747 | -0.13(-1.61%) |
Apr 01, 2019 | 8.490 | 8.490 | 7.759 | 8.060 | 12,448 | +0.48(+6.33%) |
Mar 29, 2019 | 7.750 | 7.750 | 7.580 | 7.580 | 1,300 | -0.12(-1.56%) |
Mar 28, 2019 | 7.700 | 7.700 | 7.700 | 5 | +0.00(+0.00%) | |
Mar 27, 2019 | 7.800 | 7.840 | 7.700 | 7.700 | 1,400 | +0.19(+2.53%) |
Mar 26, 2019 | 7.670 | 7.670 | 7.510 | 7.510 | 6,362 | -0.14(-1.83%) |
Mar 25, 2019 | 8.100 | 8.100 | 7.650 | 7.650 | 1,139 | -0.65(-7.83%) |
Mar 22, 2019 | 8.150 | 8.300 | 8.150 | 8.300 | 1,200 | +0.15(+1.83%) |
Mar 21, 2019 | 8.538 | 8.538 | 8.150 | 8.150 | 400 | -0.45(-5.23%) |
Mar 20, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 252 | +0.13(+1.53%) |
Mar 18, 2019 | 8.470 | 8.470 | 8.470 | 0 | -0.54(-5.99%) | |
Mar 15, 2019 | 9.010 | 9.010 | 9.010 | 9.010 | 500 | +0.14(+1.58%) |
Mar 14, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 130 | +0.01(+0.11%) |
Mar 13, 2019 | 8.860 | 8.860 | 8.860 | 8.860 | 120 | +0.01(+0.13%) |
Mar 12, 2019 | 8.848 | 8.848 | 8.848 | 8.848 | 417 | -0.53(-5.61%) |
Mar 11, 2019 | 9.374 | 9.374 | 9.374 | 9.374 | 587 | +0.09(+1.02%) |
Mar 08, 2019 | 9.240 | 9.300 | 9.060 | 9.280 | 6,600 | +0.17(+1.87%) |
Mar 07, 2019 | 9.110 | 9.110 | 9.110 | 9.110 | 134 | -0.53(-5.50%) |
Mar 06, 2019 | 10.65 | 10.65 | 9.320 | 9.640 | 16,096 | +0.64(+7.11%) |
Mar 05, 2019 | 9.180 | 9.270 | 8.920 | 9.000 | 2,264 | +0.47(+5.51%) |
Mar 04, 2019 | 8.530 | 8.530 | 8.530 | 8.530 | 102 | +0.13(+1.55%) |
Mar 01, 2019 | 8.380 | 8.560 | 8.380 | 8.400 | 600 | +0.80(+10.53%) |
Feb 28, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 300 | -0.58(-7.09%) |
Feb 27, 2019 | 8.180 | 8.180 | 8.180 | 8 | +0.00(+0.00%) | |
Feb 26, 2019 | 8.180 | 8.180 | 8.180 | 8.180 | 2,008 | +0.05(+0.62%) |
Feb 25, 2019 | 8.130 | 8.130 | 8.130 | 102 | +0.00(+0.00%) | |
Feb 22, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | -0.18(-2.17%) |
Feb 19, 2019 | 8.310 | 8.310 | 8.310 | 0 | -0.08(-0.95%) | |
Feb 15, 2019 | 8.393 | 8.393 | 8.390 | 85 | -0.00(-0.04%) | |
Feb 14, 2019 | 8.393 | 8.393 | 8.393 | 8.393 | 365 | -0.35(-3.97%) |
Feb 13, 2019 | 8.740 | 8.740 | 8.740 | 8.740 | 208 | +0.26(+3.07%) |
Feb 12, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 215 | +0.00(+0.00%) |
Feb 11, 2019 | 9.090 | 9.090 | 8.480 | 8.480 | 1,156 | -0.31(-3.53%) |
Feb 08, 2019 | 8.788 | 8.788 | 8.790 | 1 | +0.00(+0.02%) | |
Feb 07, 2019 | 8.788 | 8.788 | 8.788 | 8.788 | 250 | -0.17(-1.88%) |
Feb 05, 2019 | 8.956 | 8.956 | 8.956 | 0 | +0.14(+1.61%) | |
Feb 04, 2019 | 8.814 | 8.814 | 8.814 | 8.814 | 517 | -0.19(-2.07%) |
Jan 31, 2019 | 9.000 | 9.000 | 9.000 | 0 | +0.32(+3.69%) | |
Jan 30, 2019 | 8.670 | 8.680 | 8.670 | 8.680 | 753 | +0.36(+4.33%) |
Jan 29, 2019 | 8.300 | 8.374 | 8.300 | 8.320 | 1,460 | +0.01(+0.09%) |
Jan 28, 2019 | 8.313 | 8.313 | 8.313 | 8.313 | 402 | -0.26(-3.00%) |
Jan 25, 2019 | 8.550 | 8.570 | 8.550 | 8.570 | 400 | +0.28(+3.38%) |
Jan 24, 2019 | 8.290 | 8.290 | 8.290 | 8.290 | 100 | +0.54(+6.99%) |
Jan 23, 2019 | 7.749 | 7.749 | 7.749 | 7.749 | 104 | -0.25(-3.14%) |
Jan 22, 2019 | 8.000 | 8.000 | 8.000 | 53 | +0.00(+0.00%) | |
Jan 18, 2019 | 8.370 | 8.370 | 8.000 | 8.000 | 14,500 | +0.26(+3.31%) |
Jan 17, 2019 | 7.743 | 7.743 | 7.743 | 7.743 | 301 | -0.06(-0.73%) |
Jan 16, 2019 | 7.800 | 7.800 | 7.800 | 77 | +0.00(+0.00%) | |
Jan 15, 2019 | 7.800 | 7.800 | 7.800 | 22 | +0.00(+0.00%) | |
Jan 14, 2019 | 7.800 | 7.800 | 7.800 | 3 | +0.00(+0.00%) | |
Jan 08, 2019 | 7.800 | 7.800 | 7.800 | 0 | +0.16(+2.09%) | |
Jan 07, 2019 | 8.140 | 8.140 | 7.640 | 7.640 | 7,600 | +0.59(+8.37%) |
Jan 04, 2019 | 7.050 | 7.050 | 7.050 | 7.050 | 400 | +0.07(+1.05%) |
Jan 03, 2019 | 6.960 | 7.160 | 6.960 | 6.977 | 2,980 | -0.03(-0.48%) |
Jan 02, 2019 | 7.010 | 7.010 | 7.010 | 7.010 | 503 | +0.24(+3.55%) |
Dec 31, 2018 | 6.770 | 6.770 | 6.770 | 6.770 | 100 | -0.03(-0.44%) |
Dec 28, 2018 | 7.140 | 7.140 | 6.610 | 6.800 | 21,300 | -0.14(-2.02%) |
Dec 27, 2018 | 6.413 | 7.260 | 6.413 | 6.940 | 18,868 | +1.40(+25.27%) |
Dec 26, 2018 | 5.550 | 5.550 | 5.530 | 5.540 | 8,366 | -0.50(-8.28%) |
Dec 24, 2018 | 6.080 | 6.080 | 6.040 | 6.040 | 700 | +0.08(+1.34%) |
Dec 21, 2018 | 6.420 | 6.420 | 5.450 | 5.960 | 19,400 | -0.20(-3.25%) |
Dec 20, 2018 | 6.650 | 6.770 | 6.140 | 6.160 | 3,300 | -1.10(-15.15%) |
Dec 19, 2018 | 7.200 | 7.260 | 6.740 | 7.260 | 4,611 | +0.51(+7.56%) |
Dec 18, 2018 | 7.420 | 7.420 | 6.750 | 6.750 | 3,519 | -0.62(-8.46%) |
Dec 17, 2018 | 7.194 | 7.374 | 7.194 | 7.374 | 530 | +0.44(+6.41%) |
Dec 14, 2018 | 7.000 | 7.000 | 6.930 | 6.930 | 200 | -0.49(-6.60%) |
Dec 12, 2018 | 7.420 | 7.420 | 7.420 | 0 | +0.42(+6.00%) | |
Dec 11, 2018 | 6.850 | 7.000 | 6.720 | 7.000 | 6,200 | +0.12(+1.74%) |
Dec 10, 2018 | 6.880 | 6.880 | 6.880 | 6.880 | 103 | -0.12(-1.71%) |
Dec 07, 2018 | 7.390 | 7.390 | 6.980 | 7.000 | 6,300 | -0.39(-5.28%) |
Dec 06, 2018 | 7.417 | 7.417 | 7.380 | 7.390 | 900 | -0.33(-4.27%) |
Dec 04, 2018 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) |