Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.990 | 4.160 | 3.990 | 4.090 | 52,100 | +0.05(+1.24%) |
Sep 27, 2018 | 4.030 | 4.170 | 3.970 | 4.040 | 201,960 | +0.01(+0.25%) |
Sep 26, 2018 | 4.100 | 4.150 | 3.870 | 4.030 | 119,469 | -0.04(-0.98%) |
Sep 25, 2018 | 3.970 | 4.090 | 3.960 | 4.070 | 73,924 | +0.09(+2.26%) |
Sep 24, 2018 | 4.000 | 4.059 | 3.970 | 3.980 | 70,590 | -0.05(-1.24%) |
Sep 21, 2018 | 3.990 | 4.030 | 3.910 | 4.030 | 119,700 | +0.03(+0.75%) |
Sep 20, 2018 | 3.960 | 4.030 | 3.860 | 4.000 | 136,591 | +0.08(+2.04%) |
Sep 19, 2018 | 4.050 | 4.080 | 3.910 | 3.920 | 91,847 | -0.01(-0.25%) |
Sep 18, 2018 | 3.890 | 3.970 | 3.890 | 3.930 | 66,616 | +0.04(+1.03%) |
Sep 17, 2018 | 3.960 | 3.980 | 3.890 | 3.890 | 84,639 | -0.07(-1.77%) |
Sep 14, 2018 | 4.050 | 4.050 | 3.900 | 3.960 | 89,100 | -0.08(-1.98%) |
Sep 13, 2018 | 4.050 | 4.128 | 4.000 | 4.040 | 71,116 | -0.05(-1.22%) |
Sep 12, 2018 | 4.040 | 4.100 | 3.990 | 4.090 | 43,955 | +0.02(+0.49%) |
Sep 11, 2018 | 3.930 | 4.101 | 3.910 | 4.070 | 180,513 | +0.16(+4.09%) |
Sep 10, 2018 | 4.050 | 4.113 | 3.900 | 3.910 | 129,558 | -0.15(-3.69%) |
Sep 07, 2018 | 4.010 | 4.140 | 3.960 | 4.060 | 114,000 | +0.03(+0.74%) |
Sep 06, 2018 | 4.010 | 4.220 | 3.990 | 4.030 | 134,189 | +0.06(+1.51%) |
Sep 05, 2018 | 4.200 | 4.210 | 3.870 | 3.970 | 213,884 | -0.23(-5.48%) |
Sep 04, 2018 | 4.180 | 4.250 | 4.110 | 4.200 | 53,597 | +0.03(+0.72%) |
Aug 31, 2018 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) | |
Aug 30, 2018 | 4.090 | 4.290 | 4.070 | 4.200 | 284,275 | +0.15(+3.70%) |
Aug 29, 2018 | 3.980 | 4.090 | 3.980 | 4.050 | 48,668 | +0.05(+1.25%) |
Aug 28, 2018 | 4.000 | 4.070 | 3.980 | 4.000 | 59,524 | -0.02(-0.50%) |
Aug 27, 2018 | 4.070 | 4.100 | 3.980 | 4.020 | 59,662 | -0.02(-0.50%) |
Aug 24, 2018 | 4.070 | 4.120 | 4.000 | 4.040 | 46,800 | -0.05(-1.22%) |
Aug 23, 2018 | 4.100 | 4.150 | 3.980 | 4.090 | 42,777 | +0.01(+0.25%) |
Aug 22, 2018 | 3.930 | 4.120 | 3.930 | 4.080 | 89,186 | +0.12(+3.03%) |
Aug 21, 2018 | 3.860 | 4.079 | 3.860 | 3.960 | 105,783 | -0.01(-0.25%) |
Aug 20, 2018 | 3.950 | 4.000 | 3.900 | 3.970 | 45,630 | +0.05(+1.28%) |
Aug 17, 2018 | 3.920 | 3.950 | 3.860 | 3.920 | 115,400 | -0.03(-0.76%) |
Aug 16, 2018 | 3.890 | 4.000 | 3.890 | 3.950 | 127,801 | +0.09(+2.33%) |
Aug 15, 2018 | 4.030 | 4.070 | 3.850 | 3.860 | 324,171 | -0.21(-5.16%) |
Aug 14, 2018 | 4.110 | 4.130 | 4.010 | 4.070 | 77,640 | -0.04(-0.97%) |
Aug 13, 2018 | 4.160 | 4.160 | 3.950 | 4.110 | 176,600 | -0.05(-1.20%) |
Aug 10, 2018 | 4.320 | 4.430 | 4.050 | 4.160 | 369,200 | -0.16(-3.70%) |
Aug 09, 2018 | 4.550 | 4.750 | 4.280 | 4.320 | 476,863 | -0.23(-5.05%) |
Aug 08, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 214,645 | +0.06(+1.34%) |
Aug 07, 2018 | 4.400 | 4.566 | 4.310 | 4.490 | 156,084 | +0.12(+2.75%) |
Aug 06, 2018 | 4.370 | 4.500 | 4.300 | 4.370 | 129,491 | +0.00(+0.00%) |
Aug 03, 2018 | 4.370 | 4.440 | 4.350 | 4.370 | 98,700 | -0.03(-0.68%) |
Aug 02, 2018 | 4.220 | 4.490 | 4.130 | 4.400 | 235,469 | +0.19(+4.51%) |
Aug 01, 2018 | 4.180 | 4.230 | 4.089 | 4.210 | 102,586 | +0.03(+0.72%) |
Jul 31, 2018 | 4.200 | 4.220 | 4.070 | 4.180 | 109,592 | -0.03(-0.71%) |
Jul 30, 2018 | 4.250 | 4.290 | 4.200 | 4.210 | 118,564 | -0.04(-0.94%) |
Jul 27, 2018 | 4.400 | 4.400 | 4.210 | 4.250 | 188,000 | -0.15(-3.41%) |
Jul 26, 2018 | 4.370 | 4.439 | 4.340 | 4.400 | 111,375 | +0.05(+1.15%) |
Jul 25, 2018 | 4.410 | 4.430 | 4.320 | 4.350 | 147,796 | -0.04(-0.91%) |
Jul 24, 2018 | 4.420 | 4.500 | 4.330 | 4.390 | 136,855 | +0.01(+0.23%) |
Jul 23, 2018 | 4.380 | 4.500 | 4.320 | 4.380 | 200,127 | +0.00(+0.00%) |
Jul 20, 2018 | 4.400 | 4.500 | 4.340 | 4.380 | 130,645 | +0.00(+0.00%) |
Jul 19, 2018 | 4.350 | 4.390 | 4.280 | 4.380 | 105,636 | +0.02(+0.46%) |
Jul 18, 2018 | 4.680 | 4.680 | 4.076 | 4.360 | 911,949 | -0.32(-6.84%) |
Jul 17, 2018 | 4.279 | 4.860 | 4.279 | 4.680 | 2,632,912 | +0.54(+13.04%) |
Jul 16, 2018 | 4.330 | 4.340 | 4.140 | 4.140 | 245,483 | -0.20(-4.61%) |
Jul 13, 2018 | 4.310 | 4.360 | 4.260 | 4.340 | 63,979 | +0.03(+0.70%) |
Jul 12, 2018 | 4.390 | 4.450 | 4.260 | 4.310 | 147,332 | -0.05(-1.15%) |
Jul 11, 2018 | 4.280 | 4.640 | 4.270 | 4.360 | 448,136 | +0.01(+0.23%) |
Jul 10, 2018 | 4.420 | 4.650 | 4.311 | 4.350 | 248,280 | -0.08(-1.81%) |
Jul 09, 2018 | 4.680 | 4.680 | 4.370 | 4.430 | 226,661 | -0.20(-4.32%) |
Jul 06, 2018 | 4.750 | 4.870 | 4.610 | 4.630 | 296,617 | -0.05(-1.07%) |
Jul 05, 2018 | 4.510 | 4.920 | 4.430 | 4.680 | 622,198 | +0.21(+4.70%) |
Jul 03, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.22(+5.18%) | |
Jul 02, 2018 | 4.080 | 4.270 | 4.020 | 4.250 | 249,555 | +0.17(+4.17%) |
Jun 29, 2018 | 4.100 | 4.110 | 3.931 | 4.080 | 277,642 | +0.10(+2.51%) |
Jun 28, 2018 | 4.250 | 4.250 | 3.870 | 3.980 | 594,675 | +0.18(+4.74%) |
Jun 27, 2018 | 3.970 | 4.087 | 3.800 | 3.800 | 412,871 | -0.16(-4.04%) |
Jun 26, 2018 | 4.000 | 4.125 | 3.920 | 3.960 | 285,069 | -0.04(-1.00%) |
Jun 25, 2018 | 4.120 | 4.200 | 3.910 | 4.000 | 229,875 | -0.17(-4.08%) |
Jun 22, 2018 | 4.170 | 4.210 | 4.150 | 4.170 | 136,259 | +0.01(+0.24%) |
Jun 21, 2018 | 4.150 | 4.293 | 4.150 | 4.160 | 161,869 | -0.02(-0.48%) |
Jun 20, 2018 | 4.290 | 4.400 | 4.140 | 4.180 | 234,995 | +0.02(+0.48%) |
Jun 19, 2018 | 4.110 | 4.319 | 4.104 | 4.160 | 254,710 | +0.05(+1.22%) |
Jun 18, 2018 | 4.450 | 4.545 | 4.110 | 4.110 | 548,399 | -0.46(-10.07%) |
Jun 15, 2018 | 4.570 | 4.310 | 4.570 | 279,608 | +0.06(+1.33%) | |
Jun 14, 2018 | 4.400 | 4.530 | 4.220 | 4.510 | 236,757 | +0.13(+2.97%) |
Jun 13, 2018 | 4.520 | 4.520 | 4.340 | 4.380 | 163,358 | -0.13(-2.88%) |
Jun 12, 2018 | 4.480 | 4.660 | 4.460 | 4.510 | 174,132 | +0.00(+0.00%) |
Jun 11, 2018 | 4.530 | 4.550 | 4.371 | 4.510 | 273,738 | -0.03(-0.66%) |
Jun 08, 2018 | 4.500 | 4.598 | 4.380 | 4.540 | 173,905 | +0.01(+0.22%) |
Jun 07, 2018 | 4.530 | 4.599 | 4.200 | 4.530 | 395,218 | -0.07(-1.52%) |
Jun 06, 2018 | 4.440 | 4.700 | 4.230 | 4.600 | 632,606 | +0.19(+4.31%) |
Jun 05, 2018 | 4.080 | 4.450 | 4.080 | 4.410 | 416,635 | +0.31(+7.56%) |
Jun 04, 2018 | 4.160 | 4.200 | 4.030 | 4.100 | 98,643 | -0.05(-1.20%) |
Jun 01, 2018 | 4.210 | 4.250 | 4.100 | 4.150 | 142,779 | -0.01(-0.24%) |
May 31, 2018 | 4.100 | 4.298 | 4.083 | 4.160 | 238,269 | +0.05(+1.22%) |
May 30, 2018 | 4.050 | 4.130 | 3.960 | 4.110 | 296,189 | +0.12(+3.01%) |
May 29, 2018 | 3.870 | 3.990 | 3.840 | 3.990 | 176,494 | +0.08(+2.05%) |
May 25, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.06(-1.51%) | |
May 24, 2018 | 4.010 | 4.085 | 3.920 | 3.970 | 238,104 | -0.07(-1.73%) |
May 23, 2018 | 4.100 | 4.170 | 4.000 | 4.040 | 262,497 | -0.01(-0.25%) |
May 22, 2018 | 4.150 | 4.160 | 3.950 | 4.050 | 240,583 | -0.03(-0.74%) |
May 21, 2018 | 4.330 | 4.407 | 4.080 | 4.080 | 356,195 | -0.23(-5.34%) |
May 18, 2018 | 4.260 | 4.379 | 4.200 | 4.310 | 313,571 | +0.04(+0.94%) |
May 17, 2018 | 4.410 | 4.410 | 4.200 | 4.270 | 302,194 | -0.07(-1.61%) |
May 16, 2018 | 4.730 | 4.779 | 4.210 | 4.340 | 1,142,124 | -0.38(-8.05%) |
May 15, 2018 | 4.520 | 5.150 | 4.300 | 4.720 | 2,986,197 | +0.21(+4.66%) |
May 14, 2018 | 4.130 | 4.540 | 4.070 | 4.510 | 1,143,174 | +0.43(+10.54%) |
May 11, 2018 | 4.130 | 4.140 | 4.010 | 4.080 | 157,339 | -0.08(-1.92%) |
May 10, 2018 | 4.150 | 4.180 | 4.010 | 4.160 | 98,302 | +0.06(+1.46%) |
May 09, 2018 | 4.230 | 4.230 | 4.050 | 4.100 | 192,916 | -0.12(-2.84%) |
May 08, 2018 | 4.060 | 4.240 | 4.060 | 4.220 | 343,152 | +0.14(+3.43%) |
May 07, 2018 | 4.040 | 4.250 | 4.010 | 4.080 | 255,458 | +0.05(+1.24%) |
May 04, 2018 | 3.900 | 4.080 | 3.811 | 4.030 | 226,832 | +0.11(+2.81%) |
May 03, 2018 | 3.940 | 3.950 | 3.800 | 3.920 | 436,059 | -0.03(-0.76%) |
May 02, 2018 | 4.140 | 4.150 | 3.920 | 3.950 | 764,986 | -0.22(-5.28%) |
May 01, 2018 | 4.260 | 4.470 | 4.140 | 4.170 | 734,304 | -0.11(-2.57%) |
Apr 30, 2018 | 4.250 | 4.400 | 4.130 | 4.280 | 643,471 | +0.06(+1.42%) |
Apr 27, 2018 | 4.150 | 4.250 | 4.100 | 4.220 | 236,908 | +0.04(+0.96%) |
Apr 26, 2018 | 4.180 | 4.200 | 4.100 | 4.180 | 233,102 | -0.02(-0.48%) |
Apr 25, 2018 | 4.150 | 4.210 | 4.050 | 4.200 | 299,544 | +0.02(+0.48%) |
Apr 24, 2018 | 4.160 | 4.300 | 4.120 | 4.180 | 289,315 | +0.04(+0.97%) |
Apr 23, 2018 | 4.230 | 4.250 | 4.110 | 4.140 | 169,797 | -0.10(-2.36%) |
Apr 20, 2018 | 4.240 | 4.269 | 4.100 | 4.240 | 523,196 | -0.03(-0.70%) |
Apr 19, 2018 | 4.300 | 4.330 | 4.210 | 4.270 | 658,209 | -0.07(-1.61%) |
Apr 18, 2018 | 4.390 | 4.630 | 4.250 | 4.340 | 1,218,298 | +0.03(+0.70%) |
Apr 17, 2018 | 4.260 | 4.350 | 4.140 | 4.310 | 704,578 | +0.07(+1.65%) |
Apr 16, 2018 | 4.670 | 4.680 | 4.240 | 4.240 | 774,381 | -0.43(-9.21%) |
Apr 13, 2018 | 4.880 | 4.900 | 4.600 | 4.670 | 819,782 | -0.18(-3.71%) |
Apr 12, 2018 | 4.840 | 4.910 | 4.820 | 4.850 | 490,174 | +0.03(+0.62%) |
Apr 11, 2018 | 4.760 | 4.950 | 4.750 | 4.820 | 518,143 | +0.02(+0.42%) |
Apr 10, 2018 | 4.780 | 4.900 | 4.700 | 4.800 | 472,873 | +0.09(+1.91%) |
Apr 09, 2018 | 4.720 | 5.040 | 4.695 | 4.710 | 816,531 | -0.01(-0.21%) |
Apr 06, 2018 | 4.630 | 4.900 | 4.600 | 4.720 | 731,059 | -0.01(-0.21%) |
Apr 05, 2018 | 4.800 | 4.910 | 4.650 | 4.730 | 987,377 | -0.07(-1.46%) |
Apr 04, 2018 | 4.970 | 5.030 | 4.800 | 4.800 | 854,947 | -0.15(-3.03%) |
Apr 03, 2018 | 5.040 | 5.100 | 4.900 | 4.950 | 755,767 | -0.07(-1.39%) |
Apr 02, 2018 | 5.140 | 5.260 | 5.020 | 5.020 | 1,023,009 | -0.02(-0.40%) |
Mar 29, 2018 | 5.040 | 5.040 | 5.040 | 0 | -4.13(-45.04%) | |
Mar 28, 2018 | 10.00 | 10.99 | 8.248 | 9.170 | 986,613 | -2.97(-24.46%) |
Mar 27, 2018 | 15.28 | 15.28 | 12.00 | 12.14 | 435,992 | -2.41(-16.56%) |
Mar 26, 2018 | 14.00 | 15.63 | 13.80 | 14.55 | 471,653 | -1.50(-9.35%) |
Mar 23, 2018 | 17.44 | 17.88 | 15.85 | 16.05 | 295,362 | -0.84(-4.97%) |
Mar 22, 2018 | 17.00 | 19.10 | 16.50 | 16.89 | 610,834 | -0.38(-2.20%) |
Mar 21, 2018 | 16.98 | 18.69 | 16.56 | 17.27 | 687,912 | +0.35(+2.07%) |
Mar 20, 2018 | 16.65 | 17.79 | 15.50 | 16.92 | 1,292,067 | +0.27(+1.62%) |
Mar 19, 2018 | 17.11 | 17.26 | 16.10 | 16.65 | 525,831 | -0.79(-4.53%) |
Mar 16, 2018 | 20.04 | 21.45 | 17.01 | 17.44 | 4,160,648 | +1.94(+12.52%) |
Mar 15, 2018 | 15.81 | 17.46 | 15.00 | 15.50 | 797,710 | -0.30(-1.90%) |
Mar 14, 2018 | 16.67 | 17.66 | 15.00 | 15.80 | 1,379,914 | -0.90(-5.39%) |
Mar 13, 2018 | 14.72 | 18.43 | 13.62 | 16.70 | 2,464,287 | +1.31(+8.51%) |
Mar 12, 2018 | 17.21 | 17.63 | 14.53 | 15.39 | 1,872,862 | -1.86(-10.78%) |
Mar 09, 2018 | 22.03 | 24.74 | 15.61 | 17.25 | 7,208,173 | -1.24(-6.71%) |
Mar 08, 2018 | 14.46 | 25.70 | 12.57 | 18.49 | 13,888,311 | +3.96(+27.25%) |
Mar 07, 2018 | 15.74 | 14.53 | 8,753,738 | +5.25(+56.57%) | ||
Mar 06, 2018 | 7.600 | 11.69 | 7.070 | 9.280 | 3,220,602 | +1.83(+24.56%) |
Mar 05, 2018 | 7.750 | 8.050 | 6.817 | 7.450 | 629,692 | -0.16(-2.10%) |
Mar 02, 2018 | 8.330 | 9.500 | 7.020 | 7.610 | 7,383,907 | +2.15(+39.38%) |
Mar 01, 2018 | 5.890 | 6.470 | 5.350 | 5.460 | 403,969 | -0.78(-12.50%) |
Feb 28, 2018 | 7.750 | 7.800 | 5.800 | 6.240 | 975,059 | -2.05(-24.73%) |
Feb 27, 2018 | 8.300 | 10.20 | 7.560 | 8.290 | 4,980,649 | +0.61(+7.94%) |
Feb 26, 2018 | 4.540 | 11.00 | 4.485 | 7.680 | 5,385,859 | +3.22(+72.20%) |
Feb 23, 2018 | 4.580 | 4.580 | 4.282 | 4.460 | 24,427 | +0.11(+2.53%) |
Feb 22, 2018 | 4.840 | 4.840 | 4.270 | 4.350 | 33,175 | -0.34(-7.25%) |
Feb 21, 2018 | 4.520 | 4.690 | 4.450 | 4.690 | 37,198 | +0.23(+5.16%) |
Feb 20, 2018 | 4.250 | 4.785 | 4.250 | 4.460 | 50,156 | +0.17(+3.84%) |
Feb 16, 2018 | 4.295 | 4.295 | 4.295 | 0 | -0.00(-0.12%) | |
Feb 15, 2018 | 4.520 | 4.800 | 4.200 | 4.300 | 104,738 | -0.19(-4.23%) |
Feb 14, 2018 | 4.900 | 4.900 | 4.075 | 4.490 | 254,342 | +0.83(+22.68%) |
Feb 13, 2018 | 4.510 | 4.789 | 3.610 | 3.660 | 315,560 | -1.14(-23.75%) |
Feb 12, 2018 | 4.090 | 5.450 | 4.040 | 4.800 | 215,642 | +0.77(+19.11%) |
Feb 09, 2018 | 4.170 | 4.435 | 3.845 | 4.030 | 64,810 | -0.07(-1.71%) |
Feb 08, 2018 | 4.600 | 4.740 | 4.100 | 4.100 | 72,997 | -0.56(-12.02%) |
Feb 07, 2018 | 4.660 | 4.970 | 4.500 | 4.660 | 45,396 | -0.10(-2.20%) |
Feb 06, 2018 | 4.840 | 5.300 | 4.250 | 4.765 | 112,100 | -0.40(-7.66%) |
Feb 05, 2018 | 5.630 | 5.630 | 5.131 | 5.160 | 76,353 | -0.64(-11.03%) |
Feb 02, 2018 | 6.310 | 6.400 | 5.860 | 5.800 | 70,963 | -0.54(-8.52%) |
Feb 01, 2018 | 6.880 | 6.957 | 6.330 | 6.340 | 63,882 | -0.65(-9.30%) |
Jan 31, 2018 | 6.630 | 7.950 | 6.410 | 6.990 | 333,873 | +0.30(+4.48%) |
Jan 30, 2018 | 6.550 | 6.740 | 6.458 | 6.690 | 69,939 | -0.06(-0.89%) |
Jan 29, 2018 | 6.810 | 7.260 | 6.200 | 6.750 | 106,517 | -0.66(-8.91%) |