Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.730 | 3.750 | 3.610 | 3.630 | 109,444 | -0.07(-1.89%) |
May 30, 2018 | 3.660 | 3.750 | 3.630 | 3.700 | 57,943 | +0.07(+1.93%) |
May 29, 2018 | 3.770 | 3.770 | 3.630 | 3.630 | 27,476 | -0.13(-3.46%) |
May 25, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.09(+2.45%) | |
May 24, 2018 | 3.670 | 3.720 | 3.610 | 3.670 | 35,060 | -0.02(-0.54%) |
May 23, 2018 | 3.660 | 3.770 | 3.630 | 3.690 | 51,948 | +0.01(+0.27%) |
May 22, 2018 | 3.750 | 3.790 | 3.570 | 3.680 | 102,969 | -0.09(-2.39%) |
May 21, 2018 | 3.770 | 3.799 | 3.640 | 3.770 | 83,238 | +0.03(+0.80%) |
May 18, 2018 | 3.590 | 3.750 | 3.501 | 3.740 | 65,490 | +0.16(+4.47%) |
May 17, 2018 | 3.450 | 3.595 | 3.430 | 3.580 | 38,057 | +0.18(+5.29%) |
May 16, 2018 | 3.260 | 3.610 | 3.160 | 3.400 | 88,354 | +0.12(+3.66%) |
May 15, 2018 | 3.070 | 3.280 | 3.070 | 3.280 | 72,520 | +0.21(+6.84%) |
May 14, 2018 | 3.060 | 3.100 | 3.030 | 3.070 | 76,397 | -0.14(-4.36%) |
May 11, 2018 | 3.600 | 3.600 | 3.170 | 3.210 | 327,235 | -0.49(-13.24%) |
May 10, 2018 | 3.760 | 3.760 | 3.650 | 3.700 | 38,109 | -0.04(-1.07%) |
May 09, 2018 | 3.780 | 3.790 | 3.720 | 3.740 | 31,936 | -0.02(-0.53%) |
May 08, 2018 | 3.750 | 3.810 | 3.730 | 3.760 | 20,036 | -0.02(-0.53%) |
May 07, 2018 | 3.790 | 3.810 | 3.750 | 3.780 | 15,145 | +0.02(+0.53%) |
May 04, 2018 | 3.750 | 3.890 | 3.750 | 3.760 | 47,576 | +0.01(+0.27%) |
May 03, 2018 | 3.790 | 3.825 | 3.730 | 3.750 | 12,082 | -0.04(-1.06%) |
May 02, 2018 | 3.790 | 3.830 | 3.750 | 3.790 | 81,786 | +0.02(+0.53%) |
May 01, 2018 | 3.630 | 3.820 | 3.610 | 3.770 | 45,005 | +0.12(+3.29%) |
Apr 30, 2018 | 3.640 | 3.690 | 3.630 | 3.650 | 25,360 | +0.00(+0.00%) |
Apr 27, 2018 | 3.580 | 3.780 | 3.580 | 3.650 | 49,937 | -0.01(-0.27%) |
Apr 26, 2018 | 3.680 | 3.730 | 3.640 | 3.660 | 43,021 | -0.02(-0.54%) |
Apr 25, 2018 | 3.710 | 3.730 | 3.660 | 3.680 | 31,919 | -0.02(-0.54%) |
Apr 24, 2018 | 3.780 | 3.790 | 3.650 | 3.700 | 72,821 | -0.03(-0.80%) |
Apr 23, 2018 | 3.740 | 3.800 | 3.710 | 3.730 | 44,200 | -0.01(-0.27%) |
Apr 20, 2018 | 3.840 | 3.870 | 3.700 | 3.740 | 56,359 | -0.07(-1.84%) |
Apr 19, 2018 | 3.760 | 3.810 | 3.730 | 3.810 | 48,889 | +0.09(+2.42%) |
Apr 18, 2018 | 3.790 | 3.810 | 3.720 | 3.720 | 41,451 | -0.04(-1.06%) |
Apr 17, 2018 | 3.710 | 3.862 | 3.660 | 3.760 | 160,297 | +0.08(+2.17%) |
Apr 16, 2018 | 3.550 | 3.720 | 3.550 | 3.680 | 160,300 | +0.22(+6.36%) |
Apr 13, 2018 | 3.290 | 3.750 | 3.260 | 3.460 | 234,197 | +0.20(+6.13%) |
Apr 12, 2018 | 3.260 | 3.290 | 3.127 | 3.260 | 59,404 | +0.03(+0.93%) |
Apr 11, 2018 | 3.150 | 3.290 | 3.120 | 3.230 | 55,319 | +0.04(+1.25%) |
Apr 10, 2018 | 3.070 | 3.230 | 3.020 | 3.190 | 56,537 | +0.18(+5.98%) |
Apr 09, 2018 | 3.020 | 3.095 | 2.916 | 3.010 | 53,424 | +0.03(+1.01%) |
Apr 06, 2018 | 3.070 | 3.097 | 2.950 | 2.980 | 40,355 | -0.10(-3.25%) |
Apr 05, 2018 | 3.050 | 3.100 | 3.006 | 3.080 | 19,249 | +0.05(+1.65%) |
Apr 04, 2018 | 2.950 | 3.080 | 2.920 | 3.030 | 56,608 | +0.05(+1.68%) |
Apr 03, 2018 | 3.050 | 3.090 | 2.950 | 2.980 | 251,873 | -0.05(-1.65%) |
Apr 02, 2018 | 3.000 | 3.050 | 2.960 | 3.030 | 97,622 | +0.05(+1.68%) |
Mar 29, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.01(-0.33%) | |
Mar 28, 2018 | 2.950 | 3.100 | 2.875 | 2.990 | 143,953 | +0.05(+1.70%) |
Mar 27, 2018 | 3.090 | 3.140 | 2.900 | 2.940 | 136,720 | -0.16(-5.16%) |
Mar 26, 2018 | 3.260 | 3.280 | 3.045 | 3.100 | 155,825 | -0.16(-4.91%) |
Mar 23, 2018 | 3.250 | 3.360 | 3.210 | 3.260 | 101,731 | +0.00(+0.00%) |
Mar 22, 2018 | 3.320 | 3.370 | 3.210 | 3.260 | 85,414 | -0.09(-2.69%) |
Mar 21, 2018 | 3.360 | 3.500 | 3.330 | 3.350 | 96,963 | -0.01(-0.30%) |
Mar 20, 2018 | 3.300 | 3.430 | 3.200 | 3.360 | 171,846 | +0.06(+1.82%) |
Mar 19, 2018 | 3.580 | 3.590 | 3.220 | 3.300 | 353,063 | -0.24(-6.78%) |
Mar 16, 2018 | 3.390 | 3.610 | 3.390 | 3.540 | 175,499 | +0.11(+3.21%) |
Mar 15, 2018 | 3.600 | 3.652 | 3.420 | 3.430 | 146,282 | -0.12(-3.38%) |
Mar 14, 2018 | 3.780 | 3.825 | 3.440 | 3.550 | 257,030 | -0.19(-5.08%) |
Mar 13, 2018 | 3.970 | 3.970 | 3.710 | 3.740 | 255,598 | -0.23(-5.79%) |
Mar 12, 2018 | 4.000 | 4.110 | 3.800 | 3.970 | 457,504 | +0.01(+0.25%) |
Mar 09, 2018 | 4.150 | 4.400 | 3.810 | 3.960 | 874,517 | -2.82(-41.59%) |
Mar 08, 2018 | 7.060 | 7.060 | 6.660 | 6.780 | 74,731 | -0.27(-3.83%) |
Mar 07, 2018 | 6.930 | 7.390 | 6.930 | 7.050 | 53,959 | +0.13(+1.88%) |
Mar 06, 2018 | 7.030 | 7.070 | 6.750 | 6.920 | 104,907 | -0.06(-0.86%) |
Mar 05, 2018 | 6.790 | 7.186 | 6.790 | 6.980 | 84,241 | +0.18(+2.65%) |
Mar 02, 2018 | 6.880 | 7.000 | 6.760 | 6.800 | 77,141 | -0.13(-1.88%) |
Mar 01, 2018 | 7.090 | 7.105 | 6.810 | 6.930 | 46,266 | -0.13(-1.84%) |
Feb 28, 2018 | 7.170 | 7.240 | 7.000 | 7.060 | 56,361 | -0.04(-0.56%) |
Feb 27, 2018 | 7.260 | 7.290 | 7.060 | 7.100 | 39,652 | -0.12(-1.66%) |
Feb 26, 2018 | 7.200 | 7.290 | 7.160 | 7.220 | 80,848 | +0.02(+0.28%) |
Feb 23, 2018 | 7.360 | 7.679 | 7.200 | 7.200 | 34,892 | -0.05(-0.69%) |
Feb 22, 2018 | 7.260 | 7.350 | 7.150 | 7.250 | 27,869 | -0.02(-0.28%) |
Feb 21, 2018 | 7.530 | 7.530 | 7.150 | 7.270 | 73,850 | -0.21(-2.81%) |
Feb 20, 2018 | 7.450 | 7.740 | 7.450 | 7.480 | 34,852 | -0.09(-1.19%) |
Feb 16, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
Feb 15, 2018 | 7.560 | 7.630 | 7.400 | 7.520 | 44,451 | +0.00(+0.00%) |
Feb 14, 2018 | 7.480 | 7.700 | 7.430 | 7.520 | 20,240 | +0.11(+1.48%) |
Feb 13, 2018 | 7.730 | 7.730 | 7.320 | 7.410 | 73,374 | -0.32(-4.14%) |
Feb 12, 2018 | 7.630 | 7.780 | 7.390 | 7.730 | 36,088 | +0.19(+2.52%) |
Feb 09, 2018 | 7.640 | 7.720 | 7.410 | 7.540 | 94,349 | -0.03(-0.40%) |
Feb 08, 2018 | 8.120 | 8.120 | 7.440 | 7.570 | 62,618 | -0.12(-1.56%) |
Feb 07, 2018 | 7.720 | 7.730 | 7.520 | 7.690 | 74,952 | -0.02(-0.26%) |
Feb 06, 2018 | 7.500 | 7.780 | 7.500 | 7.710 | 52,851 | +0.06(+0.78%) |
Feb 05, 2018 | 7.830 | 7.830 | 7.550 | 7.650 | 108,679 | -0.23(-2.92%) |
Feb 02, 2018 | 8.190 | 8.190 | 7.810 | 7.880 | 43,467 | -0.36(-4.37%) |
Feb 01, 2018 | 8.260 | 8.300 | 8.120 | 8.240 | 144,144 | -0.02(-0.24%) |
Jan 31, 2018 | 8.400 | 8.430 | 8.160 | 8.260 | 86,527 | -0.03(-0.36%) |
Jan 30, 2018 | 8.290 | 8.370 | 8.290 | 8.290 | 49,245 | -0.01(-0.12%) |
Jan 29, 2018 | 8.300 | 8.380 | 8.150 | 8.300 | 196,971 | +0.01(+0.12%) |
Jan 26, 2018 | 8.360 | 8.400 | 8.170 | 8.290 | 106,707 | -0.05(-0.60%) |
Jan 25, 2018 | 8.420 | 8.460 | 8.270 | 8.340 | 37,634 | -0.06(-0.71%) |
Jan 24, 2018 | 8.530 | 8.627 | 8.130 | 8.400 | 107,530 | -0.07(-0.83%) |
Jan 23, 2018 | 8.940 | 8.940 | 8.400 | 8.470 | 329,330 | -0.23(-2.64%) |
Jan 22, 2018 | 8.500 | 8.700 | 8.311 | 8.700 | 195,624 | +0.15(+1.75%) |
Jan 19, 2018 | 8.850 | 8.920 | 8.510 | 8.550 | 84,034 | -0.30(-3.39%) |
Jan 18, 2018 | 9.210 | 9.250 | 8.750 | 8.850 | 96,683 | -0.32(-3.49%) |
Jan 17, 2018 | 9.360 | 9.370 | 9.100 | 9.170 | 53,832 | -0.11(-1.19%) |
Jan 16, 2018 | 9.500 | 9.500 | 9.130 | 9.280 | 135,117 | -0.10(-1.07%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.05(+0.54%) | |
Jan 11, 2018 | 9.100 | 9.390 | 9.070 | 9.330 | 48,303 | +0.26(+2.87%) |
Jan 10, 2018 | 9.210 | 9.340 | 9.000 | 9.070 | 42,565 | -0.09(-0.98%) |
Jan 09, 2018 | 9.490 | 9.545 | 9.150 | 9.160 | 38,439 | -0.35(-3.68%) |
Jan 08, 2018 | 9.090 | 9.580 | 9.000 | 9.510 | 61,183 | +0.49(+5.43%) |
Jan 05, 2018 | 9.720 | 9.720 | 9.010 | 9.020 | 83,154 | -0.62(-6.43%) |
Jan 04, 2018 | 9.670 | 9.810 | 9.450 | 9.640 | 51,491 | +0.06(+0.63%) |
Jan 03, 2018 | 9.420 | 9.870 | 9.420 | 9.580 | 68,883 | +0.18(+1.91%) |
Jan 02, 2018 | 9.120 | 9.743 | 9.100 | 9.400 | 65,295 | +0.39(+4.33%) |
Dec 29, 2017 | 9.010 | 9.010 | 9.010 | 0 | +0.02(+0.22%) | |
Dec 28, 2017 | 9.090 | 9.160 | 8.970 | 8.990 | 35,554 | -0.10(-1.10%) |
Dec 27, 2017 | 9.340 | 9.420 | 9.050 | 9.090 | 56,292 | -0.21(-2.26%) |
Dec 26, 2017 | 9.360 | 9.450 | 9.270 | 9.300 | 57,697 | -0.11(-1.22%) |
Dec 22, 2017 | 9.500 | 9.580 | 9.310 | 9.415 | 24,895 | -0.05(-0.48%) |
Dec 21, 2017 | 9.350 | 9.680 | 9.300 | 9.460 | 119,012 | +0.13(+1.39%) |
Dec 20, 2017 | 9.650 | 9.660 | 9.160 | 9.330 | 53,825 | -0.29(-3.01%) |
Dec 19, 2017 | 9.700 | 9.800 | 9.250 | 9.620 | 107,825 | +0.07(+0.73%) |
Dec 18, 2017 | 9.000 | 9.710 | 9.000 | 9.550 | 184,840 | +0.58(+6.47%) |
Dec 15, 2017 | 8.850 | 9.260 | 8.680 | 8.970 | 57,711 | +0.14(+1.59%) |
Dec 14, 2017 | 9.250 | 9.390 | 8.630 | 8.830 | 61,235 | -0.33(-3.60%) |
Dec 13, 2017 | 8.770 | 9.170 | 8.720 | 9.160 | 61,247 | +0.44(+5.05%) |
Dec 12, 2017 | 8.900 | 9.425 | 8.710 | 8.720 | 48,395 | -0.09(-1.02%) |
Dec 11, 2017 | 9.440 | 9.605 | 8.760 | 8.810 | 130,872 | -0.54(-5.78%) |
Dec 08, 2017 | 9.850 | 9.910 | 9.350 | 9.350 | 63,587 | -0.24(-2.50%) |
Dec 07, 2017 | 9.440 | 9.590 | 9.280 | 9.590 | 43,922 | +0.33(+3.56%) |
Dec 06, 2017 | 9.500 | 9.690 | 9.200 | 9.260 | 46,695 | -0.08(-0.86%) |
Dec 05, 2017 | 9.780 | 9.910 | 9.200 | 9.340 | 129,377 | -0.04(-0.43%) |
Dec 04, 2017 | 9.530 | 9.700 | 9.105 | 9.380 | 200,111 | +0.67(+7.69%) |
Dec 01, 2017 | 8.295 | 8.830 | 8.295 | 8.710 | 69,178 | +0.27(+3.20%) |
Nov 30, 2017 | 8.820 | 8.870 | 8.370 | 8.440 | 72,090 | -0.39(-4.42%) |
Nov 29, 2017 | 8.900 | 9.080 | 8.650 | 8.830 | 39,346 | -0.01(-0.11%) |
Nov 28, 2017 | 8.800 | 8.880 | 8.470 | 8.840 | 32,602 | +0.11(+1.26%) |
Nov 27, 2017 | 8.790 | 8.820 | 8.570 | 8.730 | 46,328 | -0.11(-1.24%) |
Nov 24, 2017 | 9.100 | 9.140 | 8.690 | 8.840 | 24,073 | -0.17(-1.89%) |
Nov 22, 2017 | 8.650 | 9.118 | 8.600 | 9.010 | 58,418 | +0.39(+4.52%) |
Nov 21, 2017 | 8.640 | 8.740 | 8.600 | 8.620 | 34,492 | +0.01(+0.12%) |
Nov 20, 2017 | 8.460 | 8.670 | 8.460 | 8.610 | 60,235 | +0.13(+1.53%) |
Nov 17, 2017 | 8.310 | 8.480 | 8.130 | 8.480 | 48,534 | +0.15(+1.80%) |
Nov 16, 2017 | 8.110 | 8.370 | 8.050 | 8.330 | 49,742 | +0.20(+2.46%) |
Nov 15, 2017 | 7.991 | 8.170 | 7.991 | 8.130 | 24,190 | +0.05(+0.62%) |
Nov 14, 2017 | 8.060 | 8.340 | 7.990 | 8.080 | 57,515 | +0.02(+0.25%) |
Nov 13, 2017 | 8.100 | 8.290 | 8.000 | 8.060 | 89,884 | +0.01(+0.12%) |
Nov 10, 2017 | 7.580 | 8.130 | 7.580 | 8.050 | 69,705 | +0.42(+5.50%) |
Nov 09, 2017 | 7.490 | 7.740 | 7.490 | 7.630 | 34,552 | +0.06(+0.79%) |
Nov 08, 2017 | 7.610 | 7.750 | 7.500 | 7.570 | 31,031 | -0.10(-1.30%) |
Nov 07, 2017 | 8.270 | 8.270 | 7.550 | 7.670 | 161,005 | +0.06(+0.79%) |
Nov 06, 2017 | 7.530 | 7.750 | 7.360 | 7.610 | 24,270 | +0.11(+1.47%) |
Nov 03, 2017 | 6.850 | 7.680 | 6.850 | 7.500 | 185,339 | +0.74(+10.95%) |
Nov 02, 2017 | 7.080 | 7.080 | 6.660 | 6.760 | 67,517 | -0.19(-2.73%) |
Nov 01, 2017 | 6.930 | 7.000 | 6.760 | 6.950 | 27,148 | +0.03(+0.43%) |
Oct 31, 2017 | 6.860 | 7.150 | 6.660 | 6.920 | 62,245 | +0.22(+3.28%) |
Oct 30, 2017 | 7.130 | 7.130 | 6.660 | 6.700 | 99,390 | -0.45(-6.29%) |
Oct 27, 2017 | 7.050 | 7.150 | 6.920 | 7.150 | 54,033 | +0.14(+2.00%) |
Oct 26, 2017 | 7.140 | 7.200 | 7.000 | 7.010 | 29,050 | -0.09(-1.27%) |
Oct 25, 2017 | 7.290 | 7.390 | 7.030 | 7.100 | 42,940 | -0.16(-2.20%) |
Oct 24, 2017 | 7.650 | 7.650 | 7.250 | 7.260 | 32,560 | -0.24(-3.20%) |
Oct 23, 2017 | 7.520 | 7.590 | 7.370 | 7.500 | 55,016 | -0.05(-0.66%) |
Oct 20, 2017 | 7.490 | 7.610 | 7.455 | 7.550 | 23,326 | +0.05(+0.67%) |
Oct 19, 2017 | 7.500 | 7.580 | 7.330 | 7.500 | 32,894 | -0.01(-0.13%) |
Oct 18, 2017 | 7.370 | 7.700 | 7.350 | 7.510 | 32,347 | +0.19(+2.60%) |
Oct 17, 2017 | 7.300 | 7.560 | 7.300 | 7.320 | 17,714 | -0.01(-0.14%) |
Oct 16, 2017 | 7.550 | 7.650 | 7.327 | 7.330 | 34,997 | -0.23(-3.04%) |
Oct 13, 2017 | 7.670 | 7.700 | 7.510 | 7.560 | 137,048 | -0.12(-1.56%) |
Oct 12, 2017 | 7.480 | 7.770 | 7.310 | 7.680 | 78,749 | +0.11(+1.45%) |
Oct 11, 2017 | 7.640 | 7.810 | 7.450 | 7.570 | 75,113 | -0.10(-1.30%) |
Oct 10, 2017 | 7.300 | 7.890 | 7.300 | 7.670 | 119,665 | +0.38(+5.21%) |