Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.960 | 4.960 | 4.960 | 4.960 | 733 | -0.05(-1.00%) |
May 30, 2018 | 5.000 | 5.010 | 4.840 | 5.010 | 755 | +0.24(+5.12%) |
May 29, 2018 | 4.910 | 4.910 | 4.766 | 4.766 | 438 | +0.01(+0.13%) |
May 25, 2018 | 4.760 | 4.760 | 4.760 | 0 | -0.17(-3.45%) | |
May 23, 2018 | 4.930 | 4.930 | 4.930 | 58 | +0.17(+3.57%) | |
May 21, 2018 | 4.760 | 4.760 | 4.760 | 96 | +0.11(+2.37%) | |
May 18, 2018 | 4.650 | 4.800 | 4.650 | 4.650 | 5,828 | -0.20(-4.12%) |
May 17, 2018 | 4.800 | 4.850 | 4.800 | 4.850 | 1,669 | +0.09(+2.00%) |
May 15, 2018 | 4.755 | 4.755 | 4.755 | 0 | +0.05(+1.06%) | |
May 14, 2018 | 4.800 | 4.800 | 4.705 | 4.705 | 19,557 | -0.42(-8.11%) |
May 11, 2018 | 4.860 | 5.120 | 4.860 | 5.120 | 4,021 | +0.01(+0.14%) |
May 10, 2018 | 5.100 | 5.113 | 5.050 | 5.113 | 725,643 | +0.23(+4.80%) |
May 09, 2018 | 4.879 | 4.879 | 4.879 | 4.879 | 671 | -0.03(-0.63%) |
May 08, 2018 | 4.910 | 4.910 | 4.910 | 4.910 | 118 | +0.16(+3.37%) |
May 07, 2018 | 4.845 | 4.845 | 4.750 | 4.750 | 700 | -0.25(-5.00%) |
May 04, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 323 | +0.21(+4.38%) |
May 03, 2018 | 4.830 | 4.830 | 4.790 | 4.790 | 2,659 | -0.08(-1.64%) |
May 01, 2018 | 4.870 | 4.870 | 4.870 | 60 | -0.38(-7.24%) | |
Apr 30, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 858 | +0.00(+0.00%) |
Apr 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.03(+0.57%) | |
Apr 24, 2018 | 5.220 | 5.220 | 5.220 | 5.220 | 322 | +0.13(+2.55%) |
Apr 23, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 100 | -0.10(-1.93%) |
Apr 18, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.03(+0.58%) | |
Apr 17, 2018 | 5.160 | 5.230 | 5.160 | 5.160 | 1,356 | +0.24(+4.88%) |
Apr 16, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 7,500 | +0.20(+4.24%) |
Apr 09, 2018 | 4.720 | 4.720 | 4.720 | 0 | -0.08(-1.67%) | |
Apr 06, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 186 | -0.12(-2.44%) |
Apr 05, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 420 | +0.19(+4.02%) |
Apr 04, 2018 | 4.730 | 4.730 | 4.730 | 4.730 | 200 | +0.20(+4.42%) |
Apr 03, 2018 | 4.540 | 4.680 | 4.530 | 4.530 | 5,680 | -0.43(-8.67%) |
Apr 02, 2018 | 5.000 | 5.085 | 4.960 | 4.960 | 3,584 | -0.04(-0.80%) |
Mar 28, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
Mar 27, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 245 | +0.06(+1.19%) |
Mar 23, 2018 | 5.030 | 5.030 | 5.030 | 0 | -0.23(-4.37%) | |
Mar 19, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.03(+0.57%) | |
Mar 16, 2018 | 5.246 | 5.246 | 5.230 | 5.230 | 1,170 | -0.27(-4.91%) |
Mar 14, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.11(-1.96%) | |
Mar 12, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.01(+0.18%) | |
Mar 09, 2018 | 5.640 | 5.640 | 5.470 | 5.600 | 708 | +0.19(+3.61%) |
Mar 01, 2018 | 5.405 | 5.405 | 5.405 | 31 | -0.22(-4.00%) | |
Feb 27, 2018 | 5.630 | 5.630 | 5.630 | 30 | +0.08(+1.44%) | |
Feb 26, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 110 | +0.17(+3.16%) |
Feb 20, 2018 | 5.380 | 5.380 | 5.380 | 50 | -0.01(-0.19%) | |
Feb 15, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.28(+5.48%) | |
Feb 14, 2018 | 4.952 | 5.190 | 4.952 | 5.110 | 4,460 | -0.14(-2.67%) |
Feb 13, 2018 | 5.250 | 5.250 | 5.249 | 5.250 | 2,825 | -0.18(-3.31%) |
Feb 12, 2018 | 5.380 | 5.430 | 5.320 | 5.430 | 642 | +0.03(+0.56%) |
Feb 09, 2018 | 5.380 | 5.420 | 5.380 | 5.400 | 5,025 | -0.22(-3.91%) |
Feb 06, 2018 | 5.620 | 5.620 | 5.620 | 14 | +0.11(+2.00%) | |
Feb 05, 2018 | 5.580 | 5.580 | 5.440 | 5.510 | 5,000 | -0.37(-6.29%) |
Jan 31, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.13(+2.26%) | |
Jan 30, 2018 | 5.895 | 5.895 | 5.750 | 50 | -0.14(-2.46%) | |
Jan 26, 2018 | 5.895 | 5.895 | 5.895 | 50 | -0.02(-0.25%) | |
Jan 24, 2018 | 5.910 | 5.910 | 5.910 | 14 | -0.08(-1.34%) | |
Jan 23, 2018 | 5.940 | 5.990 | 5.940 | 5.990 | 527 | +0.02(+0.34%) |
Jan 22, 2018 | 5.866 | 5.970 | 5.840 | 5.970 | 3,155 | +0.00(+0.00%) |
Jan 17, 2018 | 5.970 | 5.970 | 5.970 | 0 | +0.08(+1.36%) | |
Jan 16, 2018 | 5.946 | 5.946 | 5.890 | 5.890 | 300 | -0.06(-1.01%) |
Jan 11, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.18(-2.94%) | |
Jan 10, 2018 | 6.140 | 6.140 | 6.129 | 6.130 | 1,551 | -0.18(-2.85%) |
Jan 09, 2018 | 6.271 | 6.350 | 6.250 | 6.310 | 5,102 | +0.10(+1.61%) |
Jan 08, 2018 | 6.193 | 6.220 | 6.183 | 6.210 | 5,451 | +0.08(+1.31%) |
Jan 05, 2018 | 6.130 | 6.130 | 6.130 | 6.130 | 285 | +0.03(+0.52%) |
Jan 04, 2018 | 6.050 | 6.098 | 5.970 | 6.098 | 1,455 | +0.12(+1.97%) |
Jan 03, 2018 | 5.910 | 5.980 | 5.740 | 5.980 | 29,280 | +0.31(+5.47%) |
Dec 27, 2017 | 5.670 | 5.670 | 5.670 | 0 | -0.08(-1.39%) | |
Dec 21, 2017 | 5.750 | 5.750 | 5.750 | 0 | +0.12(+2.13%) | |
Dec 20, 2017 | 5.630 | 5.630 | 5.630 | 5.630 | 185 | +0.11(+1.99%) |
Dec 13, 2017 | 5.520 | 5.520 | 5.520 | 0 | -0.28(-4.83%) | |
Dec 08, 2017 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
Dec 07, 2017 | 5.680 | 5.700 | 5.650 | 5.700 | 2,439 | -0.07(-1.21%) |
Dec 05, 2017 | 5.770 | 5.770 | 5.770 | 0 | -0.09(-1.54%) | |
Dec 04, 2017 | 5.860 | 5.860 | 5.860 | 5.860 | 300 | +0.00(+0.00%) |
Dec 01, 2017 | 6.010 | 6.010 | 5.820 | 5.860 | 650 | -0.25(-4.09%) |
Nov 29, 2017 | 6.110 | 6.110 | 6.110 | 0 | -0.32(-4.98%) | |
Nov 28, 2017 | 6.245 | 6.430 | 6.245 | 6.430 | 871 | +0.17(+2.72%) |
Nov 22, 2017 | 6.260 | 6.260 | 6.260 | 63 | -0.11(-1.73%) | |
Nov 21, 2017 | 6.500 | 6.500 | 6.330 | 6.370 | 3,159 | -0.20(-3.04%) |
Nov 17, 2017 | 6.570 | 6.570 | 6.570 | 7 | +0.09(+1.39%) | |
Nov 16, 2017 | 6.480 | 6.480 | 6.480 | 6.480 | 100 | +0.00(+0.00%) |
Nov 15, 2017 | 6.405 | 6.480 | 6.405 | 6.480 | 1,020 | -0.23(-3.40%) |
Nov 14, 2017 | 6.740 | 6.740 | 6.708 | 6.708 | 1,162 | +0.05(+0.72%) |
Nov 13, 2017 | 6.659 | 6.660 | 6.659 | 6.660 | 1,000 | +0.15(+2.30%) |
Nov 09, 2017 | 6.510 | 6.510 | 6.510 | 0 | +0.08(+1.24%) | |
Nov 08, 2017 | 6.430 | 6.550 | 6.430 | 6.430 | 6,469 | -0.12(-1.83%) |
Nov 07, 2017 | 6.422 | 6.550 | 6.420 | 6.550 | 7,657 | +0.37(+5.99%) |
Nov 06, 2017 | 6.120 | 6.380 | 6.120 | 6.180 | 2,483 | -0.10(-1.59%) |
Nov 02, 2017 | 6.280 | 6.280 | 6.280 | 30 | -0.23(-3.53%) | |
Nov 01, 2017 | 6.398 | 6.510 | 6.398 | 6.510 | 6,100 | +0.13(+2.04%) |
Oct 31, 2017 | 6.380 | 6.410 | 6.380 | 6.380 | 2,371 | +0.31(+5.11%) |
Oct 30, 2017 | 6.070 | 6.070 | 6.070 | 6.070 | 1,627 | +0.46(+8.10%) |
Oct 26, 2017 | 5.615 | 5.615 | 5.615 | 0 | -0.04(-0.80%) | |
Oct 23, 2017 | 5.660 | 5.660 | 5.660 | 0 | +0.14(+2.54%) | |
Oct 18, 2017 | 5.520 | 5.520 | 5.520 | 102 | -0.14(-2.47%) | |
Oct 17, 2017 | 5.730 | 5.730 | 5.660 | 5.660 | 660 | -0.10(-1.74%) |
Oct 16, 2017 | 5.690 | 5.760 | 5.690 | 5.760 | 465 | +0.24(+4.35%) |
Oct 12, 2017 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
Oct 11, 2017 | 5.520 | 5.520 | 5.520 | 5.520 | 1,043 | -0.06(-0.99%) |
Oct 10, 2017 | 5.575 | 5.600 | 5.575 | 5.575 | 529 | -0.04(-0.80%) |
Oct 09, 2017 | 5.470 | 5.620 | 5.470 | 5.620 | 1,422 | +0.16(+2.93%) |
Oct 05, 2017 | 5.460 | 5.460 | 5.460 | 0 | -0.06(-1.09%) | |
Oct 04, 2017 | 5.520 | 5.520 | 5.520 | 5.520 | 361 | +0.25(+4.74%) |
Sep 26, 2017 | 5.270 | 5.270 | 5.270 | 35 | -0.31(-5.56%) | |
Sep 25, 2017 | 5.545 | 5.580 | 5.545 | 5.580 | 625 | -0.24(-4.12%) |
Sep 21, 2017 | 5.820 | 5.820 | 5.820 | 40 | +0.09(+1.57%) | |
Sep 20, 2017 | 5.800 | 5.870 | 5.730 | 5.730 | 920 | +0.07(+1.24%) |
Sep 19, 2017 | 5.735 | 5.735 | 5.660 | 5.660 | 200 | +0.14(+2.54%) |
Sep 18, 2017 | 5.451 | 5.590 | 5.451 | 5.520 | 820 | +0.07(+1.28%) |
Sep 12, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.24(+4.61%) | |
Sep 11, 2017 | 5.210 | 5.210 | 5.210 | 5.210 | 2,023 | +0.28(+5.68%) |
Sep 07, 2017 | 4.930 | 4.930 | 4.930 | 1,767 | +0.07(+1.44%) | |
Sep 06, 2017 | 4.980 | 4.980 | 4.860 | 4.860 | 1,510 | +0.01(+0.21%) |
Sep 05, 2017 | 4.960 | 4.960 | 4.850 | 4.850 | 1,200 | -0.20(-3.96%) |
Sep 01, 2017 | 5.040 | 5.040 | 5.050 | 940 | +0.01(+0.20%) | |
Aug 31, 2017 | 5.040 | 5.040 | 4.920 | 5.040 | 2,820 | +0.10(+2.02%) |
Aug 30, 2017 | 4.940 | 4.940 | 4.940 | 4.940 | 230 | +0.00(+0.00%) |
Aug 29, 2017 | 4.844 | 4.940 | 4.844 | 4.940 | 970 | +0.17(+3.56%) |
Aug 28, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 380 | -0.15(-3.05%) |
Aug 25, 2017 | 4.920 | 4.920 | 4.920 | 4.920 | 1,990 | +0.00(+0.00%) |
Aug 24, 2017 | 4.880 | 4.920 | 4.880 | 4.920 | 630 | +0.17(+3.58%) |
Aug 23, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.08(-1.66%) |
Aug 22, 2017 | 4.830 | 4.830 | 4.830 | 4.830 | 2,270 | +0.11(+2.33%) |
Aug 18, 2017 | 4.720 | 4.720 | 4.720 | 50 | -0.14(-2.88%) | |
Aug 17, 2017 | 4.830 | 4.870 | 4.780 | 4.860 | 12,780 | +0.13(+2.75%) |
Aug 15, 2017 | 4.730 | 4.730 | 4.730 | 10 | +0.06(+1.28%) | |
Aug 14, 2017 | 4.637 | 4.700 | 4.637 | 4.670 | 10,270 | -0.31(-6.22%) |
Aug 11, 2017 | 4.880 | 4.980 | 4.880 | 4.980 | 28,015 | -0.10(-1.97%) |
Aug 09, 2017 | 5.080 | 5.080 | 5.080 | 75 | +0.33(+6.95%) | |
Aug 07, 2017 | 4.750 | 4.750 | 4.750 | 0 | -0.22(-4.43%) | |
Aug 04, 2017 | 4.760 | 4.970 | 4.760 | 4.970 | 2,720 | +0.14(+2.90%) |
Aug 02, 2017 | 4.830 | 4.830 | 4.830 | 0 | +0.02(+0.42%) | |
Aug 01, 2017 | 4.810 | 4.810 | 4.810 | 4.810 | 380 | +0.14(+3.00%) |
Jul 28, 2017 | 4.670 | 4.670 | 4.670 | 50 | -0.20(-4.11%) | |
Jul 27, 2017 | 4.870 | 4.870 | 4.870 | 4.870 | 3,120 | +0.10(+2.10%) |
Jul 26, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 460 | -0.04(-0.79%) |
Jul 25, 2017 | 4.980 | 4.980 | 4.808 | 4.808 | 530 | -0.01(-0.25%) |
Jul 24, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 4,450 | -0.06(-1.23%) |
Jul 21, 2017 | 4.880 | 4.880 | 4.868 | 4.880 | 2,850 | -0.03(-0.61%) |
Jul 20, 2017 | 4.910 | 4.650 | 4.910 | 2,777 | +0.26(+5.59%) | |
Jul 19, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 2,650 | +0.12(+2.65%) |
Jul 17, 2017 | 4.530 | 4.530 | 4.530 | 80 | +0.11(+2.49%) | |
Jul 13, 2017 | 4.420 | 4.420 | 4.420 | 0 | -0.03(-0.67%) | |
Jul 10, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.01(-0.22%) | |
Jul 07, 2017 | 4.490 | 4.490 | 4.450 | 4.460 | 3,435 | +0.15(+3.48%) |
Jul 06, 2017 | 4.310 | 4.310 | 4.310 | 4.310 | 220 | +0.05(+1.17%) |
Jul 05, 2017 | 4.210 | 4.320 | 4.210 | 4.260 | 1,164 | +0.04(+0.95%) |
Jul 03, 2017 | 4.220 | 4.220 | 4.220 | 4.220 | 540 | -0.15(-3.43%) |
Jun 30, 2017 | 4.315 | 4.370 | 4.315 | 4.370 | 330 | -0.06(-1.35%) |
Jun 29, 2017 | 4.430 | 4.430 | 4.320 | 4.430 | 1,863 | +0.02(+0.45%) |
Jun 28, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 1,030 | -0.04(-0.90%) |
Jun 27, 2017 | 4.450 | 4.450 | 4.450 | 4.450 | 1,885 | -0.06(-1.33%) |
Jun 26, 2017 | 4.510 | 4.510 | 4.510 | 4.510 | 210 | +0.02(+0.45%) |
Jun 23, 2017 | 4.460 | 4.490 | 4.460 | 4.490 | 1,100 | +0.11(+2.44%) |
Jun 22, 2017 | 4.383 | 4.383 | 4.383 | 4.383 | 1,000 | -0.12(-2.60%) |
Jun 20, 2017 | 4.500 | 4.500 | 4.500 | 20 | -0.09(-1.96%) | |
Jun 19, 2017 | 4.520 | 4.590 | 4.520 | 4.590 | 569 | +0.09(+2.00%) |
Jun 16, 2017 | 4.410 | 4.550 | 4.360 | 4.500 | 4,280 | -0.20(-4.26%) |
Jun 15, 2017 | 4.350 | 4.750 | 4.310 | 4.700 | 9,938 | -0.11(-2.29%) |
Jun 14, 2017 | 4.784 | 4.810 | 4.784 | 4.810 | 3,800 | -0.35(-6.78%) |
Jun 13, 2017 | 5.240 | 5.240 | 5.120 | 5.160 | 706,923 | +0.68(+15.18%) |
Jun 12, 2017 | 4.600 | 4.610 | 4.480 | 4.480 | 3,643 | -0.22(-4.68%) |
Jun 09, 2017 | 4.660 | 4.700 | 4.660 | 4.700 | 980 | +0.06(+1.29%) |
Jun 07, 2017 | 4.640 | 4.640 | 4.640 | 0 | +0.41(+9.74%) | |
Jun 06, 2017 | 4.228 | 4.228 | 4.228 | 4.228 | 460 | -0.03(-0.73%) |
Jun 02, 2017 | 4.259 | 4.259 | 4.259 | 0 | +0.15(+3.63%) |