Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2018 | 4.040 | 4.040 | 4.040 | 0 | +0.06(+1.51%) | |
Oct 26, 2018 | 3.955 | 4.060 | 3.940 | 3.980 | 386,100 | -0.44(-9.95%) |
Oct 25, 2018 | 4.390 | 4.460 | 4.350 | 4.420 | 163,542 | +0.02(+0.45%) |
Oct 24, 2018 | 4.540 | 4.540 | 4.360 | 4.400 | 153,852 | -0.16(-3.51%) |
Oct 23, 2018 | 4.535 | 4.570 | 4.452 | 4.560 | 204,829 | -0.13(-2.77%) |
Oct 22, 2018 | 4.685 | 4.700 | 4.660 | 4.690 | 147,163 | +0.07(+1.52%) |
Oct 19, 2018 | 4.560 | 4.620 | 4.560 | 4.620 | 129,900 | +0.07(+1.56%) |
Oct 18, 2018 | 4.510 | 4.560 | 4.500 | 4.549 | 187,893 | +0.03(+0.64%) |
Oct 17, 2018 | 4.605 | 4.620 | 4.460 | 4.520 | 329,883 | -0.22(-4.64%) |
Oct 16, 2018 | 4.660 | 4.740 | 4.640 | 4.740 | 283,984 | +0.09(+1.94%) |
Oct 15, 2018 | 4.670 | 4.680 | 4.650 | 4.650 | 212,796 | -0.09(-1.90%) |
Oct 12, 2018 | 4.720 | 4.750 | 4.690 | 4.740 | 254,200 | +0.11(+2.38%) |
Oct 11, 2018 | 4.710 | 4.710 | 4.580 | 4.630 | 279,890 | -0.22(-4.54%) |
Oct 10, 2018 | 4.950 | 4.950 | 4.850 | 4.850 | 170,858 | -0.12(-2.38%) |
Oct 09, 2018 | 4.910 | 4.970 | 4.900 | 4.968 | 165,708 | -0.00(-0.04%) |
Oct 08, 2018 | 4.885 | 4.970 | 4.870 | 4.970 | 155,667 | -0.01(-0.20%) |
Oct 05, 2018 | 5.010 | 5.010 | 4.950 | 4.980 | 218,200 | -0.06(-1.19%) |
Oct 04, 2018 | 5.050 | 5.060 | 5.020 | 5.040 | 239,226 | -0.12(-2.33%) |
Oct 03, 2018 | 5.155 | 5.160 | 5.131 | 5.160 | 183,244 | -0.03(-0.58%) |
Oct 02, 2018 | 5.210 | 5.210 | 5.160 | 5.190 | 374,674 | -0.21(-3.89%) |
Oct 01, 2018 | 5.410 | 5.420 | 5.390 | 5.400 | 354,926 | +0.09(+1.69%) |
Sep 28, 2018 | 5.290 | 5.310 | 5.260 | 5.310 | 226,800 | +0.07(+1.34%) |
Sep 27, 2018 | 5.200 | 5.240 | 5.190 | 5.240 | 168,985 | +0.10(+1.93%) |
Sep 26, 2018 | 5.095 | 5.150 | 5.090 | 5.141 | 216,732 | +0.09(+1.79%) |
Sep 25, 2018 | 5.020 | 5.050 | 5.000 | 5.050 | 224,834 | +0.13(+2.64%) |
Sep 24, 2018 | 4.920 | 4.940 | 4.890 | 4.920 | 383,208 | -0.04(-0.81%) |
Sep 21, 2018 | 4.870 | 4.960 | 4.800 | 4.960 | 330,500 | -0.06(-1.20%) |
Sep 20, 2018 | 5.030 | 5.040 | 5.000 | 5.020 | 157,512 | -0.07(-1.38%) |
Sep 19, 2018 | 5.045 | 5.090 | 5.040 | 5.090 | 150,530 | +0.05(+0.99%) |
Sep 18, 2018 | 5.000 | 5.050 | 4.990 | 5.040 | 250,071 | -0.13(-2.51%) |
Sep 17, 2018 | 5.170 | 5.170 | 5.120 | 5.170 | 243,306 | -0.02(-0.37%) |
Sep 14, 2018 | 5.157 | 5.200 | 5.140 | 5.189 | 121,900 | +0.13(+2.56%) |
Sep 13, 2018 | 5.010 | 5.060 | 4.990 | 5.060 | 144,724 | -0.03(-0.59%) |
Sep 12, 2018 | 5.080 | 5.090 | 5.050 | 5.090 | 159,215 | +0.01(+0.20%) |
Sep 11, 2018 | 5.040 | 5.080 | 5.030 | 5.080 | 227,394 | +0.10(+2.01%) |
Sep 10, 2018 | 4.995 | 5.010 | 4.980 | 4.980 | 422,837 | -0.22(-4.23%) |
Sep 07, 2018 | 5.190 | 5.200 | 5.150 | 5.200 | 572,100 | -0.05(-0.95%) |
Sep 06, 2018 | 5.250 | 5.270 | 5.200 | 5.250 | 603,581 | -0.03(-0.57%) |
Sep 05, 2018 | 5.280 | 5.320 | 5.250 | 5.280 | 149,892 | -0.06(-1.12%) |
Sep 04, 2018 | 5.320 | 5.340 | 5.290 | 5.340 | 386,172 | -0.07(-1.29%) |
Aug 31, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.07(+1.33%) | |
Aug 30, 2018 | 5.380 | 5.380 | 5.310 | 5.339 | 262,794 | -0.10(-1.86%) |
Aug 29, 2018 | 5.460 | 5.460 | 5.420 | 5.440 | 144,360 | -0.01(-0.18%) |
Aug 28, 2018 | 5.420 | 5.460 | 5.420 | 5.450 | 140,498 | +0.04(+0.74%) |
Aug 27, 2018 | 5.380 | 5.410 | 5.380 | 5.410 | 107,554 | +0.05(+0.93%) |
Aug 24, 2018 | 5.360 | 5.400 | 5.360 | 5.360 | 165,300 | -0.04(-0.74%) |
Aug 23, 2018 | 5.400 | 5.410 | 5.390 | 5.400 | 105,449 | +0.03(+0.56%) |
Aug 22, 2018 | 5.390 | 5.390 | 5.350 | 5.370 | 195,247 | +0.01(+0.19%) |
Aug 21, 2018 | 5.375 | 5.390 | 5.350 | 5.360 | 138,064 | +0.00(+0.00%) |
Aug 20, 2018 | 5.380 | 5.380 | 5.350 | 5.360 | 312,475 | -0.02(-0.37%) |
Aug 17, 2018 | 5.380 | 5.380 | 5.340 | 5.380 | 267,100 | +0.01(+0.19%) |
Aug 16, 2018 | 5.340 | 5.370 | 5.310 | 5.370 | 497,757 | +0.03(+0.56%) |
Aug 15, 2018 | 5.375 | 5.400 | 5.290 | 5.340 | 403,204 | -0.05(-0.93%) |
Aug 14, 2018 | 5.400 | 5.410 | 5.370 | 5.390 | 287,764 | -0.20(-3.58%) |
Aug 13, 2018 | 5.570 | 5.660 | 5.548 | 5.590 | 289,390 | -0.12(-2.10%) |
Aug 10, 2018 | 5.645 | 5.740 | 5.620 | 5.710 | 268,600 | +0.09(+1.60%) |
Aug 09, 2018 | 5.610 | 5.640 | 5.580 | 5.620 | 185,395 | +0.06(+1.08%) |
Aug 08, 2018 | 5.570 | 5.580 | 5.520 | 5.560 | 398,862 | +0.00(+0.00%) |
Aug 07, 2018 | 5.540 | 5.560 | 5.510 | 5.560 | 142,528 | +0.01(+0.18%) |
Aug 06, 2018 | 5.535 | 5.560 | 5.509 | 5.550 | 135,300 | +0.07(+1.28%) |
Aug 03, 2018 | 5.460 | 5.490 | 5.460 | 5.480 | 72,200 | +0.01(+0.18%) |
Aug 02, 2018 | 5.450 | 5.470 | 5.412 | 5.470 | 108,708 | -0.10(-1.80%) |
Aug 01, 2018 | 5.550 | 5.590 | 5.540 | 5.570 | 81,963 | +0.02(+0.36%) |
Jul 31, 2018 | 5.550 | 5.570 | 5.500 | 5.550 | 157,238 | -0.03(-0.54%) |
Jul 30, 2018 | 5.670 | 5.670 | 5.550 | 5.580 | 129,245 | +0.04(+0.72%) |
Jul 27, 2018 | 5.600 | 5.600 | 5.500 | 5.540 | 96,400 | -0.09(-1.60%) |
Jul 26, 2018 | 5.555 | 5.630 | 5.530 | 5.630 | 96,419 | +0.08(+1.44%) |
Jul 25, 2018 | 5.590 | 5.590 | 5.430 | 5.550 | 110,426 | -0.10(-1.76%) |
Jul 24, 2018 | 5.700 | 5.700 | 5.610 | 5.650 | 91,706 | -0.02(-0.36%) |
Jul 23, 2018 | 5.680 | 5.730 | 5.620 | 5.670 | 162,907 | -0.02(-0.35%) |
Jul 20, 2018 | 5.630 | 5.720 | 5.590 | 5.690 | 134,326 | +0.10(+1.79%) |
Jul 19, 2018 | 5.630 | 5.630 | 5.500 | 5.590 | 95,952 | +0.08(+1.45%) |
Jul 18, 2018 | 5.550 | 5.550 | 5.420 | 5.510 | 75,921 | +0.07(+1.29%) |
Jul 17, 2018 | 5.510 | 5.510 | 5.370 | 5.440 | 84,543 | +0.01(+0.18%) |
Jul 16, 2018 | 5.500 | 5.500 | 5.400 | 5.430 | 110,670 | -0.01(-0.18%) |
Jul 13, 2018 | 5.460 | 5.460 | 5.325 | 5.440 | 55,648 | -0.16(-2.86%) |
Jul 12, 2018 | 5.500 | 5.600 | 5.500 | 5.600 | 31,293 | +0.14(+2.56%) |
Jul 11, 2018 | 5.370 | 5.460 | 5.090 | 5.460 | 14,484 | +0.09(+1.68%) |
Jul 10, 2018 | 5.370 | 5.370 | 5.370 | 5.370 | 250 | -0.04(-0.74%) |
Jul 09, 2018 | 5.410 | 5.410 | 5.410 | 5.410 | 700 | +0.20(+3.84%) |
Jul 06, 2018 | 5.240 | 5.240 | 5.210 | 5.210 | 5,200 | -0.14(-2.62%) |
Jul 03, 2018 | 5.350 | 5.350 | 5.350 | 1 | +0.10(+1.90%) | |
Jul 02, 2018 | 5.210 | 5.390 | 5.210 | 5.250 | 13,617 | -0.16(-2.96%) |
Jun 28, 2018 | 5.410 | 5.410 | 5.410 | 5,000 | -0.07(-1.28%) | |
Jun 27, 2018 | 5.480 | 5.480 | 5.480 | 5.480 | 850 | -0.05(-0.90%) |
Jun 26, 2018 | 5.331 | 5.530 | 5.331 | 5.530 | 36,297 | +0.04(+0.73%) |
Jun 25, 2018 | 5.490 | 5.510 | 5.484 | 5.490 | 2,320 | -0.01(-0.18%) |
Jun 22, 2018 | 5.240 | 5.500 | 5.240 | 5.500 | 349 | +0.21(+3.97%) |
Jun 21, 2018 | 5.400 | 5.400 | 5.290 | 5.290 | 4,500 | -0.22(-3.99%) |
Jun 20, 2018 | 5.680 | 5.680 | 5.510 | 5.510 | 1,900 | -0.02(-0.36%) |
Jun 19, 2018 | 5.510 | 5.530 | 5.500 | 5.530 | 5,083 | -0.17(-2.98%) |
Jun 18, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 1,005 | -0.06(-0.98%) |
Jun 15, 2018 | 5.759 | 5.759 | 5.756 | 5.756 | 2,601 | +0.13(+2.25%) |
Jun 11, 2018 | 5.630 | 5.630 | 5.630 | 1 | -0.24(-4.09%) | |
Jun 08, 2018 | 5.960 | 5.960 | 5.870 | 5.870 | 2,237 | -0.49(-7.70%) |
Jun 07, 2018 | 5.990 | 6.360 | 5.990 | 6.360 | 750 | +0.53(+9.09%) |
Jun 06, 2018 | 5.830 | 5.830 | 5.830 | 5.830 | 200 | -0.02(-0.34%) |
Jun 04, 2018 | 5.850 | 5.850 | 5.850 | 1,503 | -0.03(-0.51%) | |
May 31, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.03(+0.51%) | |
May 29, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.11(+2.01%) | |
May 22, 2018 | 5.735 | 5.735 | 5.735 | 0 | +0.14(+2.41%) | |
May 21, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 4,324 | -0.64(-10.26%) |
May 11, 2018 | 6.240 | 6.240 | 6.240 | 5 | +0.85(+15.77%) | |
May 08, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.07(+1.32%) | |
May 07, 2018 | 5.340 | 5.340 | 5.320 | 5.320 | 625 | -0.20(-3.62%) |
Apr 26, 2018 | 5.520 | 5.520 | 5.520 | 95 | -0.08(-1.43%) | |
Apr 24, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.01(-0.18%) | |
Apr 20, 2018 | 5.610 | 5.610 | 5.610 | 0 | -0.09(-1.58%) | |
Apr 19, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 156 | -0.24(-4.04%) |
Apr 18, 2018 | 5.940 | 5.940 | 5.940 | 5.940 | 80,590 | +0.17(+2.95%) |
Apr 17, 2018 | 5.770 | 5.770 | 5.770 | 5.770 | 100 | -0.22(-3.67%) |
Apr 16, 2018 | 5.990 | 5.990 | 5.990 | 5.990 | 800 | -0.08(-1.32%) |
Apr 06, 2018 | 6.070 | 6.070 | 6.070 | 50 | +0.22(+3.76%) | |
Apr 05, 2018 | 5.850 | 5.850 | 5.850 | 5.850 | 283 | -0.15(-2.50%) |
Apr 04, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 130 | +0.00(+0.00%) |
Apr 03, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 323 | -0.06(-0.99%) |
Apr 02, 2018 | 6.060 | 6.060 | 6.060 | 6.060 | 200 | -0.08(-1.30%) |
Mar 29, 2018 | 6.140 | 6.140 | 6.140 | 0 | -0.13(-2.07%) | |
Mar 23, 2018 | 6.270 | 6.270 | 6.270 | 0 | +0.15(+2.45%) | |
Mar 20, 2018 | 6.120 | 6.120 | 6.120 | 0 | -0.21(-3.32%) | |
Mar 19, 2018 | 6.346 | 6.346 | 6.330 | 6.330 | 2,607 | -0.32(-4.81%) |
Mar 16, 2018 | 6.650 | 6.650 | 6.650 | 6.650 | 831 | +0.07(+1.06%) |
Mar 14, 2018 | 6.580 | 6.580 | 6.580 | 0 | -0.12(-1.79%) | |
Mar 12, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.30(+4.69%) | |
Mar 09, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 260 | +0.18(+2.89%) |
Mar 08, 2018 | 6.150 | 6.220 | 6.150 | 6.220 | 842 | +0.04(+0.65%) |
Mar 07, 2018 | 6.180 | 6.180 | 6.180 | 6.180 | 1,000 | +0.04(+0.65%) |
Mar 06, 2018 | 6.150 | 6.150 | 6.140 | 6.140 | 748 | +0.29(+4.96%) |
Feb 28, 2018 | 5.850 | 5.850 | 5.850 | 83 | -0.38(-6.10%) | |
Feb 26, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.04(+0.65%) | |
Feb 23, 2018 | 6.170 | 6.190 | 6.010 | 6.190 | 1,269 | +0.09(+1.48%) |
Feb 21, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.18(-2.87%) | |
Feb 20, 2018 | 6.280 | 6.280 | 6.280 | 6.280 | 1,132 | -0.09(-1.36%) |
Feb 16, 2018 | 6.366 | 6.366 | 6.366 | 0 | +0.02(+0.26%) | |
Feb 15, 2018 | 6.350 | 6.350 | 6.350 | 6.350 | 515 | +0.11(+1.76%) |
Feb 14, 2018 | 6.210 | 6.240 | 6.210 | 6.240 | 1,300 | +0.16(+2.63%) |
Feb 09, 2018 | 6.080 | 6.080 | 6.080 | 69 | -0.12(-1.94%) | |
Feb 07, 2018 | 6.200 | 6.200 | 6.200 | 1,762 | +0.00(+0.00%) | |
Feb 06, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 2,052 | +0.03(+0.50%) |
Feb 05, 2018 | 6.169 | 6.169 | 6.169 | 6.169 | 550 | -0.11(-1.77%) |
Feb 02, 2018 | 6.280 | 6.280 | 6.280 | 6.280 | 500 | -0.12(-1.88%) |
Jan 30, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.09(-1.35%) | |
Jan 29, 2018 | 6.450 | 6.488 | 6.450 | 6.488 | 670 | +0.04(+0.58%) |
Jan 26, 2018 | 6.450 | 6.450 | 6.450 | 6.450 | 225 | +0.05(+0.78%) |
Jan 25, 2018 | 6.510 | 6.510 | 6.400 | 6.400 | 1,527 | -0.14(-2.19%) |
Jan 24, 2018 | 6.543 | 6.543 | 6.543 | 6.543 | 129,840 | +0.03(+0.51%) |
Jan 23, 2018 | 6.470 | 6.622 | 6.470 | 6.510 | 1,798 | +0.04(+0.62%) |
Jan 22, 2018 | 6.630 | 6.630 | 6.470 | 6.470 | 711 | -0.18(-2.66%) |
Jan 19, 2018 | 6.649 | 6.649 | 6.647 | 6.647 | 11,326 | +0.14(+2.10%) |
Jan 18, 2018 | 6.490 | 6.510 | 6.420 | 6.510 | 1,637 | +0.09(+1.40%) |
Jan 17, 2018 | 6.418 | 6.420 | 6.418 | 6.420 | 479 | +0.16(+2.57%) |
Jan 16, 2018 | 6.170 | 6.259 | 6.170 | 6.259 | 1,300 | +0.08(+1.28%) |
Jan 11, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.05(-0.80%) | |
Jan 10, 2018 | 6.230 | 6.230 | 6.230 | 6.230 | 1,143 | +0.22(+3.70%) |
Jan 08, 2018 | 6.008 | 6.008 | 6.008 | 41 | -0.15(-2.44%) | |
Jan 05, 2018 | 6.131 | 6.250 | 6.131 | 6.158 | 1,675 | -0.07(-1.15%) |
Jan 04, 2018 | 6.147 | 6.229 | 6.147 | 6.229 | 40,356 | -0.19(-2.97%) |
Jan 03, 2018 | 6.390 | 6.420 | 6.390 | 6.420 | 1,147 | +0.22(+3.55%) |
Dec 29, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.19(+3.16%) | |
Dec 26, 2017 | 6.010 | 6.010 | 6.010 | 0 | -0.15(-2.44%) | |
Dec 20, 2017 | 6.160 | 6.160 | 6.160 | 38 | -0.14(-2.22%) | |
Dec 18, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.12(+1.86%) | |
Dec 15, 2017 | 6.185 | 6.185 | 6.185 | 6.185 | 240 | +0.10(+1.72%) |
Dec 13, 2017 | 6.080 | 6.080 | 6.080 | 0 | +0.06(+1.00%) | |
Dec 12, 2017 | 6.020 | 6.020 | 6.020 | 6.020 | 500 | -0.23(-3.68%) |
Dec 11, 2017 | 6.200 | 6.250 | 6.200 | 6.250 | 2,045 | +0.00(+0.00%) |
Dec 08, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 1,500 | -0.06(-0.95%) |
Dec 06, 2017 | 6.310 | 6.310 | 6.310 | 0 | +0.11(+1.77%) | |
Dec 05, 2017 | 6.430 | 6.430 | 6.100 | 6.200 | 7,967 | -0.35(-5.42%) |
Dec 04, 2017 | 6.713 | 6.713 | 6.555 | 6.555 | 220 | -0.31(-4.45%) |
Dec 01, 2017 | 6.860 | 6.860 | 6.860 | 6.860 | 1,024 | +0.06(+0.88%) |
Nov 30, 2017 | 6.920 | 6.920 | 6.800 | 6.800 | 1,150 | -0.23(-3.27%) |
Nov 29, 2017 | 6.990 | 7.080 | 6.800 | 7.030 | 4,900 | +0.11(+1.59%) |
Nov 28, 2017 | 6.850 | 6.920 | 6.850 | 6.920 | 1,540 | +0.26(+3.90%) |
Nov 27, 2017 | 6.710 | 6.710 | 6.660 | 6.660 | 38,382 | -0.09(-1.33%) |
Nov 22, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.13(-1.89%) | |
Nov 21, 2017 | 6.945 | 6.945 | 6.880 | 6.880 | 800 | -0.19(-2.69%) |
Nov 20, 2017 | 7.200 | 7.200 | 6.990 | 7.070 | 2,655 | -0.07(-1.05%) |
Nov 17, 2017 | 6.980 | 7.145 | 6.980 | 7.145 | 640 | +0.28(+4.15%) |
Nov 15, 2017 | 6.860 | 6.860 | 6.860 | 3 | -0.08(-1.19%) | |
Nov 14, 2017 | 7.100 | 7.100 | 6.942 | 6.942 | 2,240 | -0.16(-2.22%) |
Nov 13, 2017 | 7.009 | 7.100 | 7.009 | 7.100 | 1,335 | +0.05(+0.71%) |
Nov 10, 2017 | 7.050 | 7.050 | 7.050 | 7.050 | 400 | -0.32(-4.34%) |
Nov 09, 2017 | 7.070 | 7.370 | 7.070 | 7.370 | 1,587 | -0.07(-0.94%) |
Nov 08, 2017 | 7.460 | 7.460 | 7.440 | 7.440 | 2,331 | -0.32(-4.12%) |
Nov 03, 2017 | 7.760 | 7.760 | 7.760 | 0 | +0.24(+3.19%) |