Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 6.250 | 6.250 | 6.250 | 51 | +0.00(+0.00%) | |
Nov 25, 2019 | 6.250 | 6.355 | 6.210 | 6.250 | 5,301 | -0.10(-1.57%) |
Nov 22, 2019 | 6.220 | 6.350 | 6.220 | 6.350 | 900 | +0.10(+1.60%) |
Nov 21, 2019 | 6.200 | 6.250 | 6.200 | 6.250 | 625 | +0.10(+1.63%) |
Nov 20, 2019 | 6.250 | 6.480 | 6.150 | 6.150 | 8,006 | -0.03(-0.49%) |
Nov 19, 2019 | 6.290 | 6.300 | 6.180 | 6.180 | 2,627 | -0.07(-1.12%) |
Nov 18, 2019 | 6.375 | 6.375 | 6.250 | 6.250 | 708 | +0.25(+4.17%) |
Nov 15, 2019 | 6.070 | 6.070 | 6.000 | 6.000 | 800 | -0.47(-7.26%) |
Nov 14, 2019 | 6.470 | 6.470 | 6.470 | 2 | +0.00(+0.00%) | |
Nov 13, 2019 | 6.470 | 6.470 | 6.470 | 4 | +0.00(+0.00%) | |
Nov 08, 2019 | 6.470 | 6.470 | 6.470 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 6.470 | 6.470 | 6.470 | 6.470 | 412 | -0.33(-4.85%) |
Nov 06, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 203 | +0.20(+3.03%) |
Nov 05, 2019 | 6.800 | 6.800 | 6.600 | 6.600 | 302 | +0.13(+2.01%) |
Nov 04, 2019 | 6.520 | 6.735 | 6.470 | 6.470 | 1,342 | -0.27(-3.93%) |
Nov 01, 2019 | 6.735 | 6.735 | 6.735 | 1 | +0.00(+0.00%) | |
Oct 30, 2019 | 6.735 | 6.735 | 6.735 | 0 | -0.26(-3.79%) | |
Oct 21, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 7.000 | 7.000 | 7.000 | 70 | +0.00(+0.00%) | |
Oct 17, 2019 | 7.000 | 7.000 | 7.000 | 11 | +0.00(+0.00%) | |
Oct 16, 2019 | 7.000 | 7.000 | 7.000 | 13 | +0.00(+0.00%) | |
Oct 15, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 112 | +0.00(+0.00%) |
Oct 14, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 406 | -0.03(-0.43%) |
Oct 11, 2019 | 6.535 | 7.030 | 6.535 | 7.030 | 700 | +0.23(+3.38%) |
Oct 10, 2019 | 6.800 | 6.800 | 6.800 | 472 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 212 | +0.15(+2.26%) |
Oct 08, 2019 | 6.650 | 6.650 | 6.650 | 118 | +0.00(+0.00%) | |
Oct 07, 2019 | 6.650 | 6.650 | 6.650 | 53 | +0.00(+0.00%) | |
Oct 03, 2019 | 6.650 | 6.650 | 6.650 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 360 | +0.15(+2.31%) |
Oct 01, 2019 | 6.500 | 6.500 | 6.500 | 34 | +0.00(+0.00%) | |
Sep 30, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 1,474 | +0.00(+0.00%) |
Sep 27, 2019 | 6.500 | 6.500 | 6.500 | 69 | +0.00(+0.00%) | |
Sep 26, 2019 | 6.640 | 6.640 | 6.500 | 724 | -0.14(-2.11%) | |
Sep 25, 2019 | 6.365 | 6.640 | 6.365 | 6.640 | 3,157 | +0.60(+9.93%) |
Sep 24, 2019 | 6.300 | 6.750 | 6.040 | 6.040 | 4,125 | -0.07(-1.15%) |
Sep 23, 2019 | 6.050 | 6.540 | 6.050 | 6.110 | 844 | -0.31(-4.83%) |
Sep 20, 2019 | 5.870 | 6.420 | 5.870 | 6.420 | 5,400 | +0.55(+9.37%) |
Sep 19, 2019 | 5.870 | 6.000 | 5.870 | 5.870 | 1,622 | -0.08(-1.34%) |
Sep 18, 2019 | 5.950 | 5.990 | 5.900 | 5.950 | 5,280 | +0.04(+0.68%) |
Sep 17, 2019 | 5.890 | 5.930 | 5.890 | 5.910 | 1,258 | -0.09(-1.50%) |
Sep 16, 2019 | 5.850 | 6.250 | 5.850 | 6.000 | 19,970 | -0.15(-2.44%) |
Sep 13, 2019 | 5.920 | 6.190 | 5.920 | 6.150 | 1,300 | +0.24(+4.06%) |
Sep 06, 2019 | 5.910 | 5.910 | 5.910 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.910 | 5.910 | 5.910 | 5.910 | 450 | +0.00(+0.00%) |
Aug 30, 2019 | 5.910 | 5.910 | 5.910 | 0 | -0.29(-4.68%) | |
Aug 29, 2019 | 6.050 | 6.200 | 6.050 | 6.200 | 2,282 | +0.30(+5.08%) |
Aug 27, 2019 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) | |
Aug 26, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 1,109 | +0.03(+0.52%) |
Aug 21, 2019 | 5.820 | 5.820 | 5.820 | 0 | -0.01(-0.17%) | |
Aug 20, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 137 | -0.01(-0.17%) |
Aug 19, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 121 | -0.06(-1.02%) |
Aug 16, 2019 | 5.849 | 5.900 | 5.849 | 5.900 | 400 | +0.06(+1.03%) |
Aug 13, 2019 | 5.840 | 5.840 | 5.840 | 0 | -0.08(-1.35%) | |
Aug 09, 2019 | 5.920 | 5.920 | 5.920 | 0 | -0.18(-2.95%) | |
Aug 08, 2019 | 6.110 | 6.110 | 6.100 | 6.100 | 387 | -0.23(-3.63%) |
Aug 02, 2019 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.330 | 6.330 | 6.330 | 17 | +0.00(+0.00%) | |
Jul 31, 2019 | 6.330 | 6.330 | 6.330 | 11 | +0.00(+0.00%) | |
Jul 26, 2019 | 6.330 | 6.330 | 6.330 | 0 | +0.44(+7.47%) | |
Jul 25, 2019 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | +0.03(+0.51%) |
Jul 24, 2019 | 5.860 | 5.860 | 5.860 | 5.860 | 100 | -0.12(-2.01%) |
Jul 23, 2019 | 5.980 | 5.980 | 5.980 | 1 | +0.00(+0.00%) | |
Jul 22, 2019 | 5.850 | 6.000 | 5.830 | 5.980 | 600 | +0.08(+1.36%) |
Jul 19, 2019 | 5.920 | 5.920 | 5.900 | 5.900 | 300 | -0.05(-0.84%) |
Jul 18, 2019 | 5.900 | 6.173 | 5.900 | 5.950 | 629 | -0.34(-5.41%) |
Jul 12, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.34(+5.71%) | |
Jul 11, 2019 | 5.960 | 5.960 | 5.950 | 5.950 | 3,275 | +0.03(+0.51%) |
Jul 10, 2019 | 5.900 | 5.920 | 5.900 | 5.920 | 5,229 | -0.01(-0.17%) |
Jul 09, 2019 | 5.930 | 5.930 | 5.930 | 5.930 | 140 | +0.03(+0.51%) |
Jul 08, 2019 | 5.900 | 5.900 | 5.900 | 14 | +0.00(+0.00%) | |
Jul 05, 2019 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) | |
Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.25(-4.07%) |
Jul 02, 2019 | 6.150 | 6.150 | 6.150 | 102 | +0.00(+0.00%) | |
Jun 28, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.24(+4.06%) | |
Jun 27, 2019 | 5.910 | 5.910 | 5.910 | 5.910 | 447 | -0.01(-0.17%) |
Jun 26, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 248 | -0.23(-3.74%) |
Jun 25, 2019 | 5.940 | 6.150 | 5.940 | 6.150 | 616 | +0.12(+2.07%) |
Jun 21, 2019 | 6.025 | 6.025 | 6.025 | 0 | -0.07(-1.23%) | |
Jun 20, 2019 | 5.940 | 6.100 | 5.940 | 6.100 | 802 | +0.02(+0.33%) |
Jun 19, 2019 | 5.940 | 6.080 | 5.940 | 6.080 | 902 | +0.08(+1.33%) |
Jun 17, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.07(+1.18%) | |
Jun 13, 2019 | 5.930 | 5.930 | 5.930 | 0 | -0.01(-0.16%) | |
Jun 12, 2019 | 5.940 | 5.940 | 5.940 | 3 | +0.00(+0.00%) | |
Jun 11, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 240 | -0.35(-5.57%) |
Jun 10, 2019 | 6.290 | 6.290 | 6.290 | 3 | +0.00(+0.00%) | |
Jun 06, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 6.290 | 6.290 | 6.290 | 86 | +0.00(+0.00%) | |
May 30, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 6.290 | 6.290 | 6.290 | 48 | +0.00(+0.00%) | |
May 24, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 6.290 | 6.290 | 6.290 | 6.290 | 528 | +0.00(+0.00%) |
May 22, 2019 | 6.290 | 6.290 | 6.290 | 32 | +0.00(+0.00%) | |
May 21, 2019 | 5.982 | 6.290 | 5.982 | 6.290 | 4,451 | +0.16(+2.61%) |
May 20, 2019 | 6.200 | 6.200 | 6.011 | 6.130 | 2,204 | -0.12(-1.92%) |
May 17, 2019 | 6.169 | 6.250 | 6.169 | 6.250 | 1,200 | +0.06(+0.97%) |
May 16, 2019 | 6.110 | 6.190 | 6.094 | 6.190 | 1,377 | +0.11(+1.79%) |
May 15, 2019 | 6.081 | 6.081 | 6.081 | 6.081 | 284 | +0.08(+1.35%) |
May 13, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.04(+0.67%) | |
May 09, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 5.960 | 5.960 | 5.960 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 5.960 | 5.960 | 5.960 | 122 | +0.00(+0.00%) | |
May 06, 2019 | 5.960 | 5.960 | 5.960 | 5.960 | 222 | -0.15(-2.39%) |
May 03, 2019 | 6.106 | 6.106 | 6.106 | 6.106 | 200 | -0.00(-0.06%) |
May 02, 2019 | 6.110 | 6.110 | 6.110 | 102 | +0.00(+0.00%) | |
May 01, 2019 | 6.110 | 6.110 | 6.110 | 13 | +0.00(+0.00%) | |
Apr 30, 2019 | 6.070 | 6.110 | 6.057 | 6.110 | 731 | +0.08(+1.26%) |
Apr 29, 2019 | 6.034 | 6.034 | 6.034 | 6 | +0.00(+0.00%) | |
Apr 26, 2019 | 6.034 | 6.034 | 6.034 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 6.034 | 6.034 | 6.034 | 7 | +0.00(+0.00%) | |
Apr 24, 2019 | 6.040 | 6.040 | 6.034 | 6.034 | 760 | +0.01(+0.25%) |
Apr 23, 2019 | 6.019 | 6.019 | 6.019 | 3 | +0.00(+0.00%) | |
Apr 22, 2019 | 6.019 | 6.019 | 6.019 | 268 | +0.00(+0.00%) | |
Apr 18, 2019 | 6.000 | 6.040 | 5.850 | 6.019 | 11,200 | +0.12(+2.02%) |
Apr 17, 2019 | 5.955 | 5.955 | 5.900 | 5.900 | 398 | +0.24(+4.24%) |
Apr 16, 2019 | 5.720 | 5.720 | 5.660 | 5.660 | 531 | -0.04(-0.70%) |
Apr 15, 2019 | 6.010 | 6.010 | 5.690 | 5.700 | 943 | -0.31(-5.16%) |
Apr 12, 2019 | 6.010 | 6.010 | 6.010 | 27 | +0.00(+0.00%) | |
Apr 11, 2019 | 6.010 | 6.010 | 6.010 | 3 | +0.00(+0.00%) | |
Apr 10, 2019 | 5.730 | 6.010 | 5.730 | 6.010 | 357 | +0.06(+1.01%) |
Apr 09, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 3,540 | -0.15(-2.46%) |
Apr 08, 2019 | 5.850 | 6.100 | 5.820 | 6.100 | 2,221 | +0.44(+7.81%) |
Apr 05, 2019 | 5.658 | 5.658 | 5.658 | 5.658 | 100 | -0.07(-1.17%) |
Apr 03, 2019 | 5.725 | 5.725 | 5.725 | 0 | -0.07(-1.13%) | |
Apr 02, 2019 | 5.860 | 6.110 | 5.640 | 5.790 | 5,045 | +0.09(+1.59%) |
Apr 01, 2019 | 5.760 | 6.000 | 5.540 | 5.700 | 5,760 | -0.30(-5.00%) |
Mar 29, 2019 | 5.830 | 6.120 | 5.817 | 6.000 | 1,600 | +0.05(+0.84%) |
Mar 28, 2019 | 6.040 | 6.040 | 5.750 | 5.950 | 4,352 | -0.06(-1.00%) |
Mar 26, 2019 | 6.010 | 6.010 | 6.010 | 0 | -0.09(-1.48%) | |
Mar 25, 2019 | 5.910 | 6.100 | 5.900 | 6.100 | 755 | +0.10(+1.67%) |
Mar 22, 2019 | 5.890 | 6.400 | 5.860 | 6.000 | 2,300 | +0.19(+3.27%) |
Mar 21, 2019 | 5.924 | 5.924 | 5.506 | 5.810 | 3,551 | -0.44(-7.04%) |
Mar 20, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 39 | +0.00(+0.00%) |
Mar 19, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 510 | +0.11(+1.79%) |
Mar 18, 2019 | 5.870 | 6.140 | 5.870 | 6.140 | 16,083 | +0.38(+6.60%) |
Mar 15, 2019 | 5.750 | 5.760 | 5.750 | 5.760 | 1,500 | +0.01(+0.17%) |
Mar 14, 2019 | 6.450 | 6.450 | 5.500 | 5.750 | 5,693 | -0.26(-4.33%) |
Mar 13, 2019 | 5.480 | 6.010 | 5.480 | 6.010 | 3,259 | -0.07(-1.07%) |
Mar 12, 2019 | 5.390 | 6.075 | 5.390 | 6.075 | 885 | +0.42(+7.33%) |
Mar 11, 2019 | 5.650 | 5.660 | 5.650 | 5.660 | 506 | -0.20(-3.41%) |
Mar 08, 2019 | 5.300 | 6.200 | 5.300 | 5.860 | 7,200 | -0.10(-1.68%) |
Mar 07, 2019 | 5.690 | 5.970 | 5.540 | 5.960 | 19,320 | +0.09(+1.53%) |
Mar 06, 2019 | 5.460 | 5.890 | 5.460 | 5.870 | 11,959 | +0.07(+1.21%) |
Mar 05, 2019 | 5.190 | 5.810 | 5.190 | 5.800 | 1,200 | +0.15(+2.65%) |
Mar 04, 2019 | 5.730 | 5.730 | 5.650 | 5.650 | 460 | -0.11(-1.91%) |
Mar 01, 2019 | 5.800 | 5.990 | 5.660 | 5.760 | 7,300 | +0.09(+1.59%) |
Feb 28, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 1,212 | -0.03(-0.53%) |
Feb 27, 2019 | 5.650 | 5.700 | 5.650 | 5.700 | 4,002 | +0.09(+1.60%) |
Feb 26, 2019 | 5.670 | 5.670 | 5.610 | 5.610 | 1,279 | -0.04(-0.71%) |
Feb 25, 2019 | 5.580 | 5.650 | 5.580 | 5.650 | 539 | +0.00(+0.00%) |
Feb 22, 2019 | 5.650 | 5.650 | 5.650 | 344 | +0.00(+0.00%) | |
Feb 21, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 136 | -0.39(-6.46%) |
Feb 20, 2019 | 6.040 | 6.040 | 6.040 | 111 | +0.00(+0.00%) | |
Feb 15, 2019 | 6.040 | 6.040 | 6.040 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 6.040 | 6.040 | 6.040 | 179 | +0.00(+0.00%) | |
Feb 13, 2019 | 6.300 | 6.300 | 6.040 | 6.040 | 342 | -0.46(-7.08%) |
Feb 12, 2019 | 6.500 | 6.500 | 6.500 | 65 | +0.00(+0.00%) | |
Feb 11, 2019 | 6.500 | 6.500 | 6.500 | 21 | +0.00(+0.00%) | |
Feb 08, 2019 | 5.430 | 6.500 | 5.430 | 6.500 | 1,000 | +0.69(+11.88%) |
Feb 07, 2019 | 5.810 | 5.810 | 5.810 | 3 | +0.00(+0.00%) | |
Feb 05, 2019 | 5.810 | 5.810 | 5.810 | 0 | -0.70(-10.75%) | |
Feb 04, 2019 | 6.510 | 6.510 | 6.510 | 99 | +0.00(+0.00%) | |
Feb 01, 2019 | 6.510 | 6.510 | 6.510 | 26 | +0.00(+0.00%) | |
Jan 30, 2019 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 6.510 | 6.510 | 6.510 | 25 | +0.00(+0.00%) | |
Jan 28, 2019 | 6.320 | 6.510 | 6.320 | 6.510 | 204 | +0.69(+11.86%) |
Jan 24, 2019 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 5.820 | 5.820 | 5.820 | 54 | +0.00(+0.00%) | |
Jan 22, 2019 | 5.820 | 5.820 | 5.820 | 80 | +0.00(+0.00%) | |
Jan 18, 2019 | 6.000 | 6.380 | 5.710 | 5.820 | 1,400 | -0.29(-4.75%) |
Jan 17, 2019 | 6.610 | 6.610 | 6.110 | 6.110 | 506 | +0.10(+1.66%) |
Jan 16, 2019 | 6.010 | 6.010 | 6.010 | 151 | +0.00(+0.00%) | |
Jan 14, 2019 | 6.010 | 6.010 | 6.010 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 6.010 | 6.010 | 6.010 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 6.000 | 6.010 | 6.000 | 6.010 | 400 | +0.25(+4.34%) |
Jan 07, 2019 | 5.760 | 5.760 | 5.760 | 0 | -0.75(-11.52%) | |
Jan 04, 2019 | 6.510 | 6.510 | 6.510 | 72 | +0.00(+0.00%) | |
Jan 02, 2019 | 6.510 | 6.510 | 6.510 | 0 | +0.13(+2.04%) | |
Dec 31, 2018 | 6.380 | 6.380 | 6.380 | 6.380 | 300 | -0.04(-0.62%) |
Dec 28, 2018 | 6.000 | 6.420 | 6.000 | 6.420 | 2,100 | +0.60(+10.31%) |
Dec 27, 2018 | 5.820 | 5.820 | 5.820 | 5.820 | 272 | +0.01(+0.17%) |
Dec 26, 2018 | 5.810 | 5.810 | 5.810 | 5.810 | 676 | -0.09(-1.53%) |
Dec 24, 2018 | 5.900 | 5.900 | 5.855 | 5.900 | 36,800 | -0.10(-1.67%) |
Dec 21, 2018 | 6.000 | 6.000 | 6.000 | 189 | +0.00(+0.00%) | |
Dec 20, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 12,225 | +0.00(+0.00%) |
Dec 19, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 263 | +0.19(+3.27%) |
Dec 18, 2018 | 5.920 | 5.920 | 5.810 | 5.810 | 1,797 | -0.11(-1.86%) |
Dec 13, 2018 | 5.920 | 5.920 | 5.920 | 0 | -0.08(-1.33%) | |
Dec 12, 2018 | 6.170 | 6.200 | 5.820 | 6.000 | 4,745 | -0.00(-0.04%) |
Dec 11, 2018 | 6.000 | 6.002 | 6.000 | 6.002 | 877 | -0.48(-7.37%) |
Dec 10, 2018 | 6.480 | 6.480 | 6.480 | 3 | +0.00(+0.00%) | |
Dec 07, 2018 | 6.200 | 6.480 | 6.200 | 6.480 | 200 | +0.31(+5.02%) |
Dec 06, 2018 | 6.170 | 6.170 | 6.170 | 6.170 | 236 | +0.00(+0.00%) |
Dec 04, 2018 | 6.150 | 6.170 | 6.150 | 6.170 | 200 | +0.17(+2.83%) |