Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.654 | 4.654 | 4.654 | 0 | +0.04(+0.86%) | |
Apr 27, 2018 | 4.614 | 4.614 | 4.614 | 4.614 | 214 | +0.09(+2.07%) |
Apr 26, 2018 | 4.450 | 4.520 | 4.450 | 4.520 | 346 | +0.08(+1.74%) |
Apr 25, 2018 | 4.440 | 4.442 | 4.440 | 4.442 | 333 | -0.01(-0.17%) |
Apr 24, 2018 | 4.400 | 4.450 | 4.400 | 4.450 | 400 | +0.08(+1.83%) |
Apr 23, 2018 | 4.390 | 4.400 | 4.370 | 4.370 | 1,313 | -0.01(-0.27%) |
Apr 20, 2018 | 4.434 | 4.434 | 4.280 | 4.382 | 22,074 | -0.10(-2.19%) |
Apr 19, 2018 | 4.490 | 4.500 | 4.480 | 4.480 | 5,406 | +0.06(+1.36%) |
Apr 18, 2018 | 4.480 | 4.480 | 4.420 | 4.420 | 763 | +0.10(+2.31%) |
Apr 17, 2018 | 4.320 | 4.320 | 4.320 | 4.320 | 2,589,730 | -0.15(-3.36%) |
Apr 13, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.07(+1.59%) | |
Apr 12, 2018 | 4.340 | 4.400 | 4.316 | 4.400 | 16,770 | +0.09(+2.09%) |
Apr 11, 2018 | 4.310 | 4.310 | 4.310 | 4.310 | 218 | +0.07(+1.77%) |
Apr 10, 2018 | 4.235 | 4.235 | 4.235 | 4.235 | 314 | -0.07(-1.74%) |
Apr 09, 2018 | 4.250 | 4.310 | 4.250 | 4.310 | 336 | -0.06(-1.37%) |
Apr 06, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 193 | -0.05(-1.13%) |
Apr 04, 2018 | 4.420 | 4.420 | 4.420 | 0 | +0.16(+3.76%) | |
Apr 03, 2018 | 4.360 | 4.360 | 4.260 | 4.260 | 1,705 | -0.02(-0.47%) |
Apr 02, 2018 | 4.220 | 4.280 | 4.220 | 4.280 | 10,572 | -0.33(-7.16%) |
Mar 29, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.06(+1.32%) | |
Mar 23, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.06(+1.45%) | |
Mar 21, 2018 | 4.485 | 4.485 | 4.485 | 3 | +0.09(+2.11%) | |
Mar 20, 2018 | 4.393 | 4.393 | 4.393 | 4.393 | 263 | +0.05(+1.21%) |
Mar 19, 2018 | 4.340 | 4.340 | 4.340 | 4.340 | 2,997 | -0.02(-0.46%) |
Mar 15, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.08(-1.80%) | |
Mar 14, 2018 | 4.450 | 4.450 | 4.440 | 4.440 | 1,100 | -0.14(-3.08%) |
Mar 12, 2018 | 4.581 | 4.581 | 4.581 | 20 | +0.13(+2.95%) | |
Mar 07, 2018 | 4.450 | 4.450 | 4.450 | 89 | +0.12(+2.89%) | |
Mar 05, 2018 | 4.325 | 4.325 | 4.325 | 0 | +0.04(+0.82%) | |
Mar 02, 2018 | 4.300 | 4.300 | 4.290 | 4.290 | 3,900 | -0.01(-0.23%) |
Mar 01, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 155 | -0.06(-1.38%) |
Feb 28, 2018 | 4.400 | 4.400 | 4.350 | 4.360 | 6,938 | -0.09(-2.02%) |
Feb 27, 2018 | 4.445 | 4.450 | 4.445 | 4.450 | 802 | +0.01(+0.18%) |
Feb 26, 2018 | 4.480 | 4.480 | 4.442 | 4.442 | 650 | +0.01(+0.27%) |
Feb 23, 2018 | 4.430 | 4.430 | 4.430 | 4.430 | 185 | +0.01(+0.23%) |
Feb 22, 2018 | 4.430 | 4.420 | 3,800 | +0.03(+0.65%) | ||
Feb 21, 2018 | 4.380 | 4.391 | 4.370 | 4.391 | 1,551 | +0.02(+0.49%) |
Feb 20, 2018 | 4.378 | 4.400 | 4.370 | 4.370 | 7,926 | -0.03(-0.68%) |
Feb 16, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.06(+1.29%) | |
Feb 15, 2018 | 4.344 | 4.344 | 4.344 | 4.344 | 287 | +0.00(+0.09%) |
Feb 14, 2018 | 4.290 | 4.340 | 4.290 | 4.340 | 1,076 | +0.15(+3.58%) |
Feb 13, 2018 | 4.192 | 4.192 | 4.170 | 4.190 | 11,000 | +0.04(+0.96%) |
Feb 09, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.24%) | |
Feb 08, 2018 | 4.150 | 4.150 | 4.140 | 4.140 | 754 | -0.09(-2.13%) |
Feb 07, 2018 | 4.300 | 4.300 | 4.230 | 0 | -0.07(-1.63%) | |
Feb 05, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.42%) | |
Feb 02, 2018 | 4.340 | 4.340 | 4.240 | 4.240 | 7,490 | -0.18(-4.13%) |
Jan 26, 2018 | 4.423 | 4.423 | 4.423 | 0 | +0.09(+2.09%) | |
Jan 23, 2018 | 4.332 | 4.332 | 4.332 | 0 | -0.02(-0.41%) | |
Jan 22, 2018 | 4.300 | 4.350 | 4.300 | 4.350 | 495 | +0.00(+0.00%) |
Jan 19, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 | +0.04(+0.82%) |
Jan 18, 2018 | 4.320 | 4.340 | 4.314 | 4.314 | 1,047 | -0.01(-0.13%) |
Jan 17, 2018 | 4.305 | 4.320 | 4.305 | 4.320 | 356 | +0.06(+1.41%) |
Jan 16, 2018 | 4.280 | 4.280 | 4.260 | 4.260 | 2,500 | -0.01(-0.23%) |
Jan 12, 2018 | 4.270 | 4.270 | 4.270 | 0 | +0.16(+3.89%) | |
Jan 11, 2018 | 4.070 | 4.110 | 4.070 | 4.110 | 5,100 | +0.15(+3.79%) |
Jan 04, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.01(-0.25%) | |
Jan 03, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 286 | +0.01(+0.30%) |
Jan 02, 2018 | 3.920 | 3.958 | 3.920 | 3.958 | 400 | +0.05(+1.28%) |
Dec 29, 2017 | 3.908 | 3.908 | 3.908 | 0 | +0.04(+0.98%) | |
Dec 28, 2017 | 3.860 | 3.870 | 3.860 | 3.870 | 500 | +0.04(+1.11%) |
Dec 27, 2017 | 3.850 | 3.850 | 3.828 | 3.828 | 905 | -0.07(-1.76%) |
Dec 21, 2017 | 3.896 | 3.896 | 3.896 | 0 | -0.08(-2.11%) | |
Dec 19, 2017 | 3.980 | 3.980 | 3.980 | 0 | +0.02(+0.51%) | |
Dec 14, 2017 | 3.960 | 3.960 | 3.960 | 30 | -0.03(-0.85%) | |
Dec 11, 2017 | 3.994 | 3.994 | 3.994 | 0 | -0.01(-0.15%) | |
Dec 08, 2017 | 4.000 | 4.000 | 3.994 | 4.000 | 5,837 | -0.05(-1.23%) |
Dec 07, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | +0.00(+0.00%) |
Dec 06, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 5,259 | +0.00(+0.00%) |
Dec 05, 2017 | 4.061 | 4.095 | 4.050 | 4.050 | 2,619 | -0.07(-1.78%) |
Nov 30, 2017 | 4.123 | 4.123 | 4.123 | 0 | +0.08(+2.07%) | |
Nov 29, 2017 | 4.040 | 4.040 | 4.040 | 4.040 | 1,220 | -0.04(-0.98%) |
Nov 21, 2017 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 4.100 | 4.100 | 4.080 | 4.080 | 905 | -0.09(-2.16%) |
Nov 15, 2017 | 4.170 | 4.170 | 4.170 | 0 | +0.07(+1.71%) | |
Nov 14, 2017 | 4.120 | 4.120 | 4.100 | 4.100 | 3,573 | -0.10(-2.38%) |
Nov 09, 2017 | 4.200 | 4.200 | 4.200 | 500 | -0.02(-0.47%) | |
Nov 01, 2017 | 4.220 | 4.220 | 4.220 | 0 | +0.01(+0.19%) | |
Oct 31, 2017 | 4.190 | 4.212 | 4.190 | 4.212 | 682 | +0.03(+0.65%) |
Oct 27, 2017 | 4.185 | 4.185 | 4.185 | 35 | +0.06(+1.58%) | |
Oct 25, 2017 | 4.120 | 4.120 | 4.120 | 0 | -0.02(-0.48%) | |
Oct 23, 2017 | 4.140 | 4.140 | 4.140 | 0 | -0.02(-0.36%) | |
Oct 20, 2017 | 4.110 | 4.155 | 4.110 | 4.155 | 539 | -0.01(-0.26%) |
Oct 19, 2017 | 4.166 | 4.166 | 4.166 | 4.166 | 1,000 | -0.00(-0.10%) |
Oct 18, 2017 | 4.150 | 4.170 | 4.150 | 4.170 | 901 | +0.04(+0.97%) |
Oct 17, 2017 | 4.150 | 4.180 | 4.130 | 4.130 | 2,030 | +0.04(+0.88%) |
Oct 16, 2017 | 4.130 | 4.130 | 4.094 | 4.094 | 1,090 | -0.07(-1.59%) |
Oct 13, 2017 | 4.108 | 4.160 | 4.108 | 4.160 | 935 | +0.01(+0.24%) |
Oct 12, 2017 | 4.140 | 4.160 | 4.140 | 4.150 | 930 | +0.02(+0.48%) |
Oct 11, 2017 | 4.066 | 4.130 | 4.066 | 4.130 | 625 | +0.07(+1.72%) |
Oct 09, 2017 | 4.060 | 4.060 | 4.060 | 0 | +0.08(+2.01%) | |
Oct 05, 2017 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Oct 04, 2017 | 3.980 | 3.980 | 3.980 | 3.980 | 930 | +0.00(+0.00%) |
Oct 02, 2017 | 3.980 | 3.980 | 3.980 | 0 | +0.05(+1.35%) | |
Sep 28, 2017 | 3.927 | 3.927 | 3.927 | 0 | +0.11(+2.80%) | |
Sep 21, 2017 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) | |
Sep 20, 2017 | 3.820 | 3.820 | 3.820 | 3.820 | 265 | +0.02(+0.52%) |
Sep 19, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 265 | +0.03(+0.80%) |
Sep 18, 2017 | 3.760 | 3.770 | 3.760 | 3.770 | 465 | +0.03(+0.80%) |
Sep 12, 2017 | 3.740 | 3.740 | 3.740 | 0 | +0.04(+1.08%) | |
Sep 08, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.02(-0.43%) | |
Sep 07, 2017 | 3.660 | 3.716 | 3.660 | 3.716 | 1,492 | +0.04(+0.98%) |
Sep 06, 2017 | 3.680 | 3.680 | 3.680 | 3.680 | 2,209 | +0.03(+0.93%) |
Sep 05, 2017 | 3.590 | 3.646 | 3.590 | 3.646 | 1,038 | +0.13(+3.58%) |
Aug 30, 2017 | 3.520 | 3.520 | 3.520 | 0 | +0.05(+1.44%) | |
Aug 29, 2017 | 3.470 | 3.470 | 3.470 | 3.470 | 100 | -0.07(-1.98%) |
Aug 25, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.05(+1.43%) | |
Aug 24, 2017 | 3.490 | 3.490 | 3.490 | 3.490 | 300 | +0.04(+1.16%) |
Aug 23, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 3,336 | +0.01(+0.29%) |
Aug 22, 2017 | 3.445 | 3.445 | 3.440 | 3.440 | 1,349 | +0.00(+0.00%) |
Aug 21, 2017 | 3.447 | 3.447 | 3.440 | 3.440 | 1,050 | +0.06(+1.78%) |
Aug 18, 2017 | 3.430 | 3.430 | 3.380 | 3.380 | 412 | +0.05(+1.50%) |
Aug 16, 2017 | 3.330 | 3.330 | 3.330 | 0 | +0.03(+1.03%) | |
Aug 15, 2017 | 3.296 | 3.296 | 3.296 | 3.296 | 501 | -0.02(-0.72%) |
Aug 14, 2017 | 3.300 | 3.320 | 3.300 | 3.320 | 800 | +0.03(+0.91%) |
Aug 11, 2017 | 3.290 | 3.290 | 3.290 | 3.290 | 500 | +0.00(+0.06%) |
Aug 08, 2017 | 3.288 | 3.288 | 3.288 | 0 | -0.01(-0.36%) | |
Aug 03, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.10(+3.25%) | |
Aug 01, 2017 | 3.196 | 3.196 | 3.196 | 0 | -0.00(-0.13%) | |
Jul 28, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.01(+0.31%) | |
Jul 25, 2017 | 3.190 | 3.190 | 3.190 | 0 | -0.06(-1.85%) | |
Jul 21, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.07(-2.11%) | |
Jul 19, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
Jul 18, 2017 | 3.280 | 3.290 | 3.280 | 3.290 | 1,064 | -0.01(-0.30%) |
Jul 17, 2017 | 3.296 | 3.310 | 3.296 | 3.300 | 6,444 | +0.00(+0.00%) |
Jul 14, 2017 | 3.230 | 3.300 | 3.230 | 3.300 | 1,744 | +0.08(+2.48%) |
Jul 13, 2017 | 3.220 | 3.220 | 3.220 | 3.220 | 5,010 | +0.02(+0.63%) |
Jul 12, 2017 | 3.210 | 3.230 | 3.190 | 3.200 | 18,800 | +0.05(+1.59%) |
Jul 11, 2017 | 3.120 | 3.150 | 3.110 | 3.150 | 17,300 | +0.04(+1.29%) |
Jul 10, 2017 | 3.120 | 3.130 | 3.110 | 3.110 | 4,314 | -0.02(-0.51%) |
Jul 07, 2017 | 3.090 | 3.126 | 3.090 | 3.126 | 3,478 | -0.01(-0.45%) |
Jul 05, 2017 | 3.140 | 3.140 | 3.140 | 0 | +0.04(+1.32%) | |
Jul 03, 2017 | 3.099 | 3.099 | 3.099 | 3.099 | 668 | -0.03(-0.83%) |
Jun 29, 2017 | 3.125 | 3.125 | 3.125 | 50 | -0.04(-1.42%) | |
Jun 28, 2017 | 3.160 | 3.170 | 3.160 | 3.170 | 640 | +0.01(+0.32%) |
Jun 27, 2017 | 3.160 | 3.160 | 3.160 | 3.160 | 600 | +0.04(+1.28%) |
Jun 26, 2017 | 3.110 | 3.130 | 3.100 | 3.120 | 113,300 | -0.13(-4.00%) |
Jun 23, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 299 | +0.00(+0.00%) |
Jun 22, 2017 | 3.218 | 3.250 | 3.218 | 3.250 | 1,050 | +0.00(+0.00%) |
Jun 21, 2017 | 3.220 | 3.250 | 3.220 | 3.250 | 9,625 | +0.12(+3.83%) |
Jun 20, 2017 | 3.250 | 3.250 | 3.130 | 3.130 | 1,472 | -0.12(-3.69%) |
Jun 19, 2017 | 3.224 | 3.250 | 3.190 | 3.250 | 3,020 | +0.16(+5.18%) |
Jun 16, 2017 | 3.080 | 3.090 | 3.080 | 3.090 | 24,222 | -0.11(-3.56%) |
Jun 15, 2017 | 3.230 | 3.230 | 3.204 | 3.204 | 4,410 | -0.02(-0.50%) |
Jun 13, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.01(-0.31%) | |
Jun 06, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.02(+0.62%) | |
Jun 05, 2017 | 3.210 | 3.210 | 3.210 | 3.210 | 4,950 | +0.02(+0.63%) |
Jun 01, 2017 | 3.190 | 3.190 | 3.190 | 0 | +0.02(+0.63%) | |
May 31, 2017 | 3.160 | 3.170 | 3.160 | 3.170 | 10,226 | +0.11(+3.59%) |
May 26, 2017 | 3.060 | 3.060 | 3.060 | 0 | -0.03(-0.99%) | |
May 23, 2017 | 3.091 | 3.091 | 3.091 | 0 | -0.04(-1.39%) | |
May 22, 2017 | 3.110 | 3.134 | 3.110 | 3.134 | 2,150 | +0.09(+3.09%) |
May 19, 2017 | 3.040 | 3.054 | 3.040 | 3.040 | 2,455 | +0.02(+0.66%) |
May 18, 2017 | 3.020 | 3.020 | 3.020 | 3.020 | 708 | +0.07(+2.37%) |
May 12, 2017 | 2.950 | 2.950 | 2.950 | 0 | -0.01(-0.34%) | |
May 11, 2017 | 2.960 | 2.960 | 2.960 | 2.960 | 300 | -0.05(-1.66%) |
May 09, 2017 | 3.010 | 3.010 | 3.010 | 0 | +0.01(+0.33%) |