Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.750 | 4.750 | 4.750 | 17 | -0.15(-3.06%) | |
Jan 23, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 4.900 | 4.900 | 4.900 | 36 | +0.45(+10.11%) | |
Jan 18, 2018 | 4.690 | 4.690 | 4.450 | 4.450 | 377 | -0.07(-1.55%) |
Jan 17, 2018 | 4.950 | 4.950 | 4.520 | 4.520 | 2,223 | +0.19(+4.29%) |
Jan 16, 2018 | 4.760 | 4.760 | 4.760 | 4.334 | 743 | -0.57(-11.55%) |
Jan 12, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.15(+3.16%) | |
Jan 11, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 113 | +0.30(+6.74%) |
Jan 10, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 209 | -0.31(-6.51%) |
Jan 09, 2018 | 4.460 | 4.800 | 4.460 | 4.760 | 1,275 | +0.28(+6.25%) |
Jan 08, 2018 | 4.650 | 5.090 | 4.380 | 4.480 | 8,358 | +0.08(+1.82%) |
Jan 05, 2018 | 4.400 | 4.892 | 4.202 | 4.400 | 7,597 | +0.00(+0.00%) |
Jan 04, 2018 | 3.950 | 4.470 | 3.950 | 4.400 | 21,980 | +0.25(+6.02%) |
Jan 03, 2018 | 4.150 | 4.150 | 4.140 | 4.150 | 4,013 | +0.00(+0.00%) |
Jan 02, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 194 | +0.08(+1.96%) |
Dec 29, 2017 | 4.070 | 4.070 | 4.070 | 0 | -0.40(-8.94%) | |
Dec 26, 2017 | 4.470 | 4.470 | 4.470 | 0 | +0.22(+5.17%) | |
Dec 21, 2017 | 4.250 | 4.250 | 4.250 | 81 | +0.00(+0.00%) | |
Dec 20, 2017 | 4.250 | 4.250 | 4.230 | 4.250 | 3,162 | +0.03(+0.78%) |
Dec 19, 2017 | 4.194 | 4.239 | 4.180 | 4.217 | 1,816 | +0.15(+3.62%) |
Dec 18, 2017 | 4.310 | 4.500 | 4.070 | 4.070 | 7,263 | +0.13(+3.23%) |
Dec 14, 2017 | 3.942 | 3.942 | 3.942 | 5 | +0.29(+8.01%) | |
Dec 13, 2017 | 3.720 | 3.720 | 3.650 | 3.650 | 535 | -0.08(-2.14%) |
Dec 11, 2017 | 3.730 | 3.730 | 3.730 | 30 | -0.16(-4.11%) | |
Dec 08, 2017 | 3.890 | 3.890 | 3.890 | 3.890 | 366 | +0.13(+3.46%) |
Dec 07, 2017 | 3.765 | 3.790 | 3.700 | 3.760 | 12,900 | +0.02(+0.53%) |
Dec 06, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 623 | -0.10(-2.71%) |
Dec 05, 2017 | 3.830 | 3.844 | 3.830 | 3.844 | 677 | +0.05(+1.43%) |
Nov 30, 2017 | 3.790 | 3.790 | 3.790 | 102 | -0.01(-0.24%) | |
Nov 28, 2017 | 3.799 | 3.799 | 3.799 | 5 | -0.10(-2.59%) | |
Nov 27, 2017 | 3.800 | 3.900 | 3.800 | 3.900 | 1,744 | +0.12(+3.17%) |
Nov 24, 2017 | 3.620 | 3.820 | 3.620 | 3.780 | 1,488 | +0.20(+5.59%) |
Nov 22, 2017 | 3.580 | 3.580 | 3.570 | 3.580 | 5,289 | +0.02(+0.56%) |
Nov 21, 2017 | 3.550 | 3.560 | 3.550 | 3.560 | 2,572 | +0.00(+0.08%) |
Nov 20, 2017 | 3.590 | 3.590 | 3.557 | 3.557 | 3,183 | -0.27(-7.03%) |
Nov 17, 2017 | 3.730 | 3.929 | 3.250 | 3.826 | 7,055 | +0.03(+0.68%) |
Nov 16, 2017 | 3.870 | 3.974 | 3.800 | 3.800 | 2,344 | +0.10(+2.70%) |
Nov 14, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
Nov 13, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 2,131 | +0.00(+0.00%) |
Nov 09, 2017 | 3.750 | 3.750 | 3.750 | 62 | -0.12(-3.10%) | |
Nov 07, 2017 | 3.870 | 3.870 | 3.870 | 7 | +0.12(+3.20%) | |
Nov 06, 2017 | 3.753 | 3.753 | 3.750 | 3.750 | 1,719 | +0.00(+0.00%) |
Nov 01, 2017 | 3.750 | 3.750 | 3.750 | 0 | -0.06(-1.65%) | |
Oct 30, 2017 | 3.813 | 3.813 | 3.813 | 40 | +0.01(+0.34%) | |
Oct 26, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.09(-2.23%) | |
Oct 24, 2017 | 3.887 | 3.887 | 3.887 | 73 | +0.03(+0.69%) | |
Oct 23, 2017 | 3.900 | 3.900 | 3.860 | 3.860 | 5,400 | -0.05(-1.28%) |
Oct 20, 2017 | 3.980 | 3.980 | 3.888 | 3.910 | 3,182 | +0.10(+2.62%) |
Oct 19, 2017 | 3.760 | 3.820 | 3.760 | 3.810 | 3,751 | -0.19(-4.75%) |
Oct 18, 2017 | 4.250 | 4.250 | 4.000 | 4.000 | 12,678 | +0.05(+1.27%) |
Oct 17, 2017 | 3.962 | 3.962 | 3.950 | 3.950 | 3,083 | -0.05(-1.25%) |
Oct 12, 2017 | 4.000 | 4.000 | 4.000 | 3 | -0.12(-2.79%) | |
Oct 11, 2017 | 4.100 | 4.115 | 4.000 | 4.115 | 4,607 | -0.02(-0.60%) |
Oct 09, 2017 | 4.140 | 4.140 | 4.140 | 12 | -0.21(-4.83%) | |
Oct 03, 2017 | 4.350 | 4.350 | 4.350 | 73 | +0.01(+0.20%) | |
Oct 02, 2017 | 4.300 | 4.350 | 4.270 | 4.341 | 7,519 | +0.14(+3.37%) |
Sep 29, 2017 | 4.220 | 4.220 | 4.190 | 4.200 | 2,410 | +0.04(+0.96%) |
Sep 28, 2017 | 4.150 | 4.160 | 4.150 | 4.160 | 2,794 | +0.01(+0.24%) |
Sep 27, 2017 | 4.050 | 4.164 | 4.050 | 4.150 | 534 | +0.15(+3.75%) |
Sep 11, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.11(-2.73%) | |
Sep 06, 2017 | 4.112 | 4.112 | 4.112 | 2 | -0.04(-0.91%) | |
Sep 05, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 703 | +0.02(+0.48%) |
Aug 31, 2017 | 4.130 | 4.130 | 4.130 | 0 | -0.13(-3.08%) | |
Aug 30, 2017 | 4.395 | 4.400 | 4.261 | 4.261 | 4,223 | +0.03(+0.73%) |
Aug 29, 2017 | 4.000 | 4.256 | 4.000 | 4.231 | 2,138 | +0.40(+10.46%) |
Aug 28, 2017 | 4.050 | 4.050 | 3.830 | 3.830 | 2,266 | -0.32(-7.71%) |
Aug 25, 2017 | 4.250 | 4.256 | 3.928 | 4.150 | 5,605 | -0.31(-6.95%) |
Aug 22, 2017 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) | |
Aug 21, 2017 | 4.720 | 4.720 | 4.110 | 4.460 | 6,729 | -0.24(-5.11%) |
Aug 18, 2017 | 4.440 | 4.700 | 4.438 | 4.700 | 2,417 | +0.10(+2.17%) |
Aug 16, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.08(+1.77%) | |
Aug 15, 2017 | 4.650 | 4.650 | 4.520 | 4.520 | 1,111 | -0.24(-4.94%) |
Aug 14, 2017 | 4.990 | 4.990 | 4.610 | 4.755 | 15,673 | -0.34(-6.76%) |
Aug 09, 2017 | 5.100 | 5.100 | 5.100 | 19 | +0.00(+0.00%) | |
Aug 08, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | -0.16(-3.04%) |
Aug 07, 2017 | 5.330 | 5.340 | 5.260 | 5.260 | 1,900 | -0.09(-1.59%) |
Aug 04, 2017 | 5.330 | 5.345 | 5.330 | 5.345 | 617 | -0.25(-4.55%) |
Aug 03, 2017 | 5.580 | 5.600 | 5.580 | 5.600 | 1,501 | +0.22(+4.17%) |
Aug 02, 2017 | 5.450 | 5.540 | 5.360 | 5.376 | 3,818 | -0.04(-0.81%) |
Aug 01, 2017 | 5.430 | 5.430 | 5.198 | 5.420 | 5,658 | +0.01(+0.18%) |
Jul 31, 2017 | 5.410 | 5.410 | 5.410 | 5.410 | 220 | -0.19(-3.39%) |
Jul 28, 2017 | 5.600 | 5.600 | 5.600 | 5.600 | 422 | +0.43(+8.32%) |
Jul 27, 2017 | 5.280 | 5.280 | 5.110 | 5.170 | 10,250 | -0.27(-4.96%) |
Jul 26, 2017 | 5.440 | 5.440 | 5.440 | 5.440 | 463 | -0.04(-0.73%) |
Jul 25, 2017 | 5.570 | 5.660 | 5.480 | 5.480 | 2,592 | -0.17(-3.01%) |
Jul 24, 2017 | 5.560 | 5.650 | 5.560 | 5.650 | 442 | +0.09(+1.62%) |
Jul 21, 2017 | 5.680 | 5.680 | 5.550 | 5.560 | 2,932 | -0.12(-2.11%) |
Jul 20, 2017 | 5.770 | 5.680 | 5.680 | 602 | -0.09(-1.56%) | |
Jul 19, 2017 | 5.740 | 5.770 | 5.710 | 5.770 | 1,775 | -0.05(-0.86%) |
Jul 18, 2017 | 5.994 | 5.994 | 5.820 | 5.820 | 2,199 | +0.03(+0.52%) |
Jul 17, 2017 | 5.900 | 5.923 | 5.669 | 5.790 | 7,910 | -0.13(-2.20%) |
Jul 14, 2017 | 5.590 | 5.920 | 5.590 | 5.920 | 4,533 | +0.37(+6.67%) |
Jul 13, 2017 | 5.720 | 5.726 | 5.550 | 5.550 | 5,594 | -0.21(-3.65%) |
Jul 12, 2017 | 5.730 | 5.760 | 5.730 | 5.760 | 301 | +0.00(+0.00%) |
Jul 11, 2017 | 5.641 | 5.760 | 5.641 | 5.760 | 1,439 | -0.23(-3.84%) |
Jul 10, 2017 | 5.780 | 5.990 | 5.638 | 5.990 | 4,533 | +0.34(+6.02%) |
Jul 07, 2017 | 5.750 | 5.750 | 5.605 | 5.650 | 4,447 | -0.14(-2.50%) |
Jul 06, 2017 | 5.640 | 5.831 | 5.585 | 5.795 | 5,365 | +0.07(+1.25%) |
Jul 05, 2017 | 5.840 | 5.918 | 5.560 | 5.723 | 10,488 | -0.28(-4.61%) |
Jul 03, 2017 | 5.820 | 6.000 | 5.670 | 6.000 | 6,931 | +0.32(+5.63%) |
Jun 30, 2017 | 5.980 | 5.980 | 5.680 | 5.680 | 45,940 | +0.06(+1.07%) |
Jun 29, 2017 | 5.950 | 5.950 | 5.620 | 5.620 | 62,901 | -0.38(-6.33%) |
Jun 28, 2017 | 5.800 | 6.000 | 5.738 | 6.000 | 5,151 | +0.10(+1.69%) |
Jun 27, 2017 | 6.100 | 6.100 | 5.900 | 5.900 | 2,509 | +0.02(+0.34%) |
Jun 26, 2017 | 5.910 | 5.957 | 5.850 | 5.880 | 8,300 | +0.03(+0.51%) |
Jun 20, 2017 | 5.850 | 5.850 | 5.850 | 0 | -0.23(-3.78%) | |
Jun 19, 2017 | 6.050 | 6.120 | 6.050 | 6.080 | 2,506 | +0.11(+1.91%) |
Jun 16, 2017 | 5.939 | 5.980 | 5.939 | 5.966 | 3,199 | +0.22(+3.76%) |
Jun 15, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 1,807 | -0.16(-2.71%) |
Jun 14, 2017 | 5.910 | 5.910 | 5.910 | 5.910 | 237 | -0.16(-2.64%) |
Jun 13, 2017 | 6.100 | 6.100 | 6.070 | 6.070 | 2,005 | +0.27(+4.66%) |
Jun 12, 2017 | 6.050 | 6.050 | 5.800 | 5.800 | 4,037 | +0.04(+0.69%) |
Jun 08, 2017 | 5.760 | 5.760 | 5.760 | 4 | +0.06(+1.05%) | |
Jun 05, 2017 | 5.700 | 5.700 | 5.700 | 267 | -0.04(-0.70%) | |
Jun 01, 2017 | 5.740 | 5.740 | 5.740 | 21 | -0.13(-2.21%) | |
May 25, 2017 | 5.870 | 5.870 | 5.870 | 55 | -0.31(-5.02%) | |
May 19, 2017 | 6.180 | 6.180 | 6.180 | 0 | +0.53(+9.38%) | |
May 18, 2017 | 5.800 | 5.800 | 5.650 | 5.650 | 2,010 | -0.15(-2.59%) |
May 16, 2017 | 5.800 | 5.800 | 5.800 | 16 | +0.15(+2.65%) | |
May 15, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 570 | -0.05(-0.88%) |
May 12, 2017 | 5.951 | 5.951 | 5.650 | 5.700 | 1,263 | +0.05(+0.88%) |
May 11, 2017 | 6.080 | 6.080 | 5.650 | 5.650 | 4,154 | -0.00(-0.00%) |
May 09, 2017 | 5.650 | 5.650 | 5.650 | 86 | +0.00(+0.00%) | |
May 08, 2017 | 6.180 | 6.180 | 5.650 | 5.650 | 6,243 | -0.54(-8.75%) |
May 02, 2017 | 6.192 | 6.192 | 6.192 | 75 | +0.31(+5.26%) | |
Apr 25, 2017 | 5.883 | 5.883 | 5.883 | 5 | +0.33(+6.00%) | |
Apr 21, 2017 | 5.550 | 5.550 | 5.550 | 89 | -0.60(-9.76%) | |
Apr 20, 2017 | 5.730 | 6.150 | 5.730 | 6.150 | 5,596 | +0.25(+4.24%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.558 | 5.900 | 1,611 | +0.25(+4.42%) |
Apr 18, 2017 | 5.640 | 6.200 | 5.640 | 5.650 | 12,216 | -0.41(-6.84%) |
Apr 17, 2017 | 6.065 | 6.065 | 6.065 | 6.065 | 323 | +0.18(+3.01%) |
Apr 10, 2017 | 5.888 | 5.888 | 5.888 | 0 | +0.31(+5.51%) | |
Apr 07, 2017 | 5.574 | 5.580 | 5.565 | 5.580 | 3,622 | +0.02(+0.37%) |
Apr 06, 2017 | 5.560 | 5.560 | 5.560 | 5.560 | 116 | -0.03(-0.59%) |
Apr 05, 2017 | 5.593 | 5.593 | 5.593 | 5.593 | 394 | +0.00(+0.05%) |
Apr 04, 2017 | 5.610 | 5.630 | 5.590 | 5.590 | 800 | -0.12(-2.09%) |
Mar 31, 2017 | 5.709 | 5.709 | 5.709 | 43 | +0.07(+1.23%) | |
Mar 30, 2017 | 5.710 | 5.990 | 5.640 | 5.640 | 2,498 | -0.06(-1.05%) |
Mar 29, 2017 | 5.990 | 5.990 | 5.680 | 5.700 | 2,256 | +0.00(+0.00%) |
Mar 28, 2017 | 5.950 | 6.050 | 5.700 | 5.700 | 4,602 | -0.20(-3.32%) |
Mar 27, 2017 | 5.891 | 5.896 | 5.891 | 5.896 | 2,250 | -0.05(-0.91%) |
Mar 24, 2017 | 5.950 | 5.950 | 5.950 | 5.950 | 502 | +0.00(+0.00%) |
Mar 23, 2017 | 5.640 | 5.950 | 5.640 | 5.950 | 6,924 | +0.35(+6.25%) |
Mar 20, 2017 | 5.600 | 5.600 | 5.600 | 16 | -0.01(-0.18%) | |
Mar 17, 2017 | 6.000 | 6.019 | 5.610 | 5.610 | 8,879 | -0.36(-6.03%) |
Mar 16, 2017 | 6.030 | 6.114 | 5.970 | 5.970 | 9,069 | -0.05(-0.83%) |
Mar 15, 2017 | 6.100 | 6.150 | 6.020 | 6.020 | 6,027 | -0.26(-4.14%) |
Mar 14, 2017 | 6.250 | 6.280 | 5.940 | 6.280 | 2,967 | +0.32(+5.37%) |
Mar 10, 2017 | 5.960 | 5.960 | 5.960 | 359 | -0.18(-2.93%) | |
Mar 07, 2017 | 6.140 | 6.140 | 6.140 | 32 | +0.11(+1.82%) | |
Mar 06, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 345 | -0.36(-5.63%) |
Mar 03, 2017 | 6.180 | 6.410 | 6.180 | 6.390 | 580 | +0.17(+2.69%) |
Mar 02, 2017 | 6.223 | 6.223 | 6.223 | 6.223 | 201 | +0.20(+3.37%) |
Mar 01, 2017 | 6.050 | 6.230 | 6.020 | 6.020 | 2,899 | -0.10(-1.63%) |
Feb 28, 2017 | 6.140 | 6.140 | 6.120 | 6.120 | 656 | -0.03(-0.49%) |
Feb 27, 2017 | 6.141 | 6.430 | 6.110 | 6.150 | 1,941 | +0.04(+0.65%) |
Feb 24, 2017 | 6.473 | 6.473 | 6.110 | 6.110 | 670 | -0.26(-4.08%) |
Feb 22, 2017 | 6.370 | 6.370 | 6.370 | 0 | +0.22(+3.58%) | |
Feb 21, 2017 | 6.180 | 6.200 | 6.080 | 6.150 | 2,942 | +0.10(+1.65%) |
Feb 16, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Feb 15, 2017 | 5.700 | 6.330 | 5.650 | 6.100 | 20,394 | +0.34(+5.90%) |
Feb 14, 2017 | 5.760 | 5.760 | 5.760 | 5.760 | 456 | -0.08(-1.37%) |
Feb 13, 2017 | 5.840 | 5.840 | 5.840 | 5.840 | 337 | +0.10(+1.74%) |
Feb 10, 2017 | 5.742 | 5.742 | 5.740 | 5.740 | 2,473 | -0.08(-1.37%) |
Feb 08, 2017 | 5.820 | 5.820 | 5.820 | 0 | +0.16(+2.83%) | |
Feb 06, 2017 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Feb 03, 2017 | 5.730 | 5.730 | 5.550 | 5.670 | 4,536 | -0.09(-1.56%) |