Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.240 | 4.250 | 4.240 | 4.250 | 8,548 | +0.35(+8.97%) |
Apr 27, 2018 | 3.900 | 3.900 | 3.890 | 3.900 | 1,986 | +0.19(+5.17%) |
Apr 26, 2018 | 3.930 | 3.930 | 3.708 | 3.708 | 429 | +0.02(+0.50%) |
Apr 25, 2018 | 3.690 | 3.690 | 3.690 | 3.690 | 634 | +0.13(+3.65%) |
Apr 24, 2018 | 3.560 | 3.560 | 3.560 | 3.560 | 246 | +0.05(+1.40%) |
Apr 23, 2018 | 3.690 | 3.700 | 3.491 | 3.511 | 1,902 | -0.20(-5.36%) |
Apr 20, 2018 | 3.740 | 3.810 | 3.710 | 3.710 | 3,921 | -0.04(-1.07%) |
Apr 18, 2018 | 3.750 | 3.750 | 3.750 | 104 | -0.02(-0.59%) | |
Apr 17, 2018 | 3.980 | 3.980 | 3.710 | 3.772 | 6,721 | -0.39(-9.32%) |
Apr 16, 2018 | 4.260 | 4.260 | 4.160 | 4.160 | 3,251 | -0.14(-3.26%) |
Apr 13, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 326 | +0.00(+0.00%) |
Apr 12, 2018 | 4.550 | 4.550 | 4.250 | 4.300 | 17,560 | -0.55(-11.34%) |
Apr 11, 2018 | 4.690 | 4.870 | 4.590 | 4.850 | 9,910 | -0.25(-4.90%) |
Apr 10, 2018 | 5.140 | 5.140 | 5.100 | 5.100 | 5,734 | +0.25(+5.15%) |
Apr 09, 2018 | 4.700 | 4.850 | 4.700 | 4.850 | 7,324 | +0.18(+3.85%) |
Apr 06, 2018 | 4.670 | 4.670 | 4.670 | 4.670 | 884 | -0.08(-1.68%) |
Apr 04, 2018 | 4.750 | 4.750 | 4.750 | 101 | -0.09(-1.86%) | |
Apr 03, 2018 | 4.850 | 4.850 | 4.840 | 4.840 | 1,290 | -0.17(-3.40%) |
Apr 02, 2018 | 5.060 | 5.060 | 5.010 | 5.010 | 3,159 | -0.34(-6.37%) |
Mar 29, 2018 | 5.351 | 5.351 | 5.351 | 0 | -0.87(-14.04%) | |
Mar 28, 2018 | 5.941 | 6.261 | 5.941 | 6.225 | 1,927 | -0.06(-0.95%) |
Mar 27, 2018 | 6.330 | 6.350 | 6.200 | 6.285 | 4,116 | -0.00(-0.08%) |
Mar 26, 2018 | 6.170 | 6.290 | 6.060 | 6.290 | 4,770 | +0.36(+6.09%) |
Mar 22, 2018 | 5.929 | 5.929 | 5.929 | 41 | -0.57(-8.78%) | |
Mar 21, 2018 | 6.560 | 6.560 | 6.310 | 6.500 | 3,155 | -0.79(-10.84%) |
Mar 20, 2018 | 6.860 | 7.290 | 6.710 | 7.290 | 8,049 | +0.17(+2.39%) |
Mar 16, 2018 | 7.120 | 7.120 | 7.120 | 50 | -0.01(-0.08%) | |
Mar 14, 2018 | 7.126 | 7.126 | 7.126 | 113 | +0.72(+11.17%) | |
Mar 13, 2018 | 6.410 | 6.410 | 6.410 | 6.410 | 150 | -0.66(-9.33%) |
Mar 12, 2018 | 6.990 | 7.070 | 6.990 | 7.070 | 564 | +0.00(+0.00%) |
Mar 09, 2018 | 7.070 | 7.070 | 7.025 | 7.070 | 2,354 | +0.00(+0.07%) |
Mar 08, 2018 | 7.040 | 7.075 | 7.030 | 7.065 | 1,774 | -0.21(-2.95%) |
Mar 07, 2018 | 7.280 | 7.280 | 7.280 | 7.280 | 799 | -0.36(-4.71%) |
Mar 06, 2018 | 7.680 | 7.680 | 7.600 | 7.640 | 1,142 | -0.01(-0.13%) |
Mar 05, 2018 | 7.700 | 7.700 | 7.650 | 7.650 | 3,870 | -0.16(-2.05%) |
Mar 02, 2018 | 7.810 | 7.810 | 7.810 | 7.810 | 105 | +0.08(+1.03%) |
Feb 28, 2018 | 7.730 | 7.730 | 7.730 | 0 | -0.27(-3.37%) | |
Feb 27, 2018 | 8.300 | 8.650 | 7.790 | 8.000 | 5,029 | -0.48(-5.66%) |
Feb 26, 2018 | 8.000 | 8.580 | 8.000 | 8.480 | 1,335 | +0.53(+6.65%) |
Feb 23, 2018 | 7.740 | 7.952 | 7.740 | 7.952 | 650 | +0.35(+4.63%) |
Feb 22, 2018 | 7.640 | 7.640 | 7.600 | 7.600 | 273 | -0.31(-3.92%) |
Feb 21, 2018 | 8.150 | 8.150 | 7.900 | 7.910 | 6,626 | -0.24(-2.94%) |
Feb 20, 2018 | 7.750 | 8.184 | 7.750 | 8.150 | 9,689 | +0.75(+10.14%) |
Feb 16, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.09(-1.20%) | |
Feb 15, 2018 | 7.490 | 7.490 | 7.490 | 7.490 | 567 | +0.19(+2.60%) |
Feb 14, 2018 | 7.270 | 7.300 | 7.260 | 7.300 | 2,893 | +0.01(+0.14%) |
Feb 13, 2018 | 7.120 | 7.290 | 7.120 | 7.290 | 937 | -0.01(-0.14%) |
Feb 12, 2018 | 7.320 | 7.320 | 7.300 | 7.300 | 1,016 | -0.04(-0.54%) |
Feb 09, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 158 | -0.01(-0.14%) |
Feb 08, 2018 | 7.450 | 7.450 | 7.350 | 7.350 | 1,520 | -0.29(-3.80%) |
Feb 07, 2018 | 7.540 | 7.540 | 7.540 | 7.640 | 483 | +0.10(+1.33%) |
Feb 06, 2018 | 7.560 | 7.660 | 7.540 | 7.540 | 935 | -0.26(-3.33%) |
Feb 05, 2018 | 8.020 | 8.020 | 7.800 | 7.800 | 3,007 | -0.90(-10.34%) |
Feb 02, 2018 | 8.900 | 9.380 | 8.640 | 8.700 | 14,091 | -0.35(-3.87%) |
Feb 01, 2018 | 8.960 | 9.180 | 8.670 | 9.050 | 13,076 | -0.22(-2.37%) |
Jan 31, 2018 | 9.250 | 9.450 | 9.190 | 9.270 | 5,402 | -0.43(-4.43%) |
Jan 30, 2018 | 9.580 | 9.580 | 9.580 | 9.700 | 335 | -0.25(-2.51%) |
Jan 29, 2018 | 10.00 | 10.00 | 9.870 | 9.950 | 479 | +0.29(+3.00%) |
Jan 26, 2018 | 9.760 | 9.838 | 9.520 | 9.660 | 5,273 | -0.08(-0.82%) |
Jan 25, 2018 | 9.628 | 9.890 | 9.510 | 9.740 | 14,867 | -0.37(-3.66%) |
Jan 24, 2018 | 10.00 | 10.11 | 9.670 | 10.11 | 2,223 | -0.59(-5.51%) |
Jan 23, 2018 | 10.10 | 10.91 | 10.10 | 10.70 | 1,323 | +0.59(+5.87%) |
Jan 22, 2018 | 10.46 | 10.46 | 10.11 | 10.11 | 1,263 | -0.42(-4.01%) |
Jan 19, 2018 | 10.65 | 10.78 | 10.53 | 10.53 | 1,000 | +0.08(+0.77%) |
Jan 18, 2018 | 10.35 | 10.47 | 10.35 | 10.45 | 5,264 | +0.49(+4.89%) |
Jan 17, 2018 | 9.980 | 10.09 | 9.800 | 9.962 | 2,224 | -0.13(-1.25%) |
Jan 16, 2018 | 8.750 | 8.750 | 10.09 | 3,624 | +1.34(+15.29%) | |
Jan 12, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.65%) | |
Jan 11, 2018 | 8.750 | 8.750 | 8.608 | 191 | -0.14(-1.62%) | |
Jan 10, 2018 | 8.900 | 8.900 | 8.730 | 8.750 | 10,187 | -0.35(-3.85%) |
Jan 09, 2018 | 9.045 | 9.152 | 8.350 | 9.100 | 5,013 | -0.20(-2.10%) |
Jan 08, 2018 | 9.360 | 9.360 | 9.240 | 9.296 | 2,695 | -0.30(-3.17%) |
Jan 05, 2018 | 9.830 | 9.830 | 9.381 | 9.600 | 3,771 | +0.26(+2.78%) |
Jan 04, 2018 | 9.330 | 9.370 | 8.800 | 9.340 | 5,044 | -0.16(-1.68%) |
Jan 03, 2018 | 9.410 | 9.650 | 9.410 | 9.500 | 4,554 | +0.56(+6.26%) |
Jan 02, 2018 | 8.450 | 8.940 | 8.940 | 811 | +0.49(+5.80%) | |
Dec 29, 2017 | 8.450 | 8.450 | 8.450 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 8.440 | 8.460 | 8.440 | 8.460 | 851 | +0.01(+0.12%) |
Dec 27, 2017 | 8.351 | 8.480 | 8.350 | 8.450 | 2,397 | -0.06(-0.71%) |
Dec 26, 2017 | 8.350 | 8.620 | 8.210 | 8.510 | 5,284 | +0.85(+11.10%) |
Dec 22, 2017 | 7.480 | 7.980 | 7.360 | 7.660 | 17,288 | +0.22(+2.96%) |
Dec 21, 2017 | 7.650 | 7.665 | 7.440 | 7.440 | 1,584 | -0.05(-0.67%) |
Dec 20, 2017 | 7.400 | 7.602 | 7.192 | 7.490 | 6,805 | +0.08(+1.08%) |
Dec 19, 2017 | 7.520 | 7.520 | 7.310 | 7.410 | 2,331 | -0.30(-3.95%) |
Dec 18, 2017 | 7.535 | 7.714 | 7.535 | 7.714 | 592 | +0.15(+2.03%) |
Dec 15, 2017 | 7.561 | 7.590 | 7.531 | 7.561 | 2,501 | -0.32(-4.04%) |
Dec 14, 2017 | 7.790 | 7.930 | 7.790 | 7.879 | 3,942 | +0.17(+2.25%) |
Dec 13, 2017 | 7.670 | 7.706 | 7.292 | 7.706 | 4,501 | -0.02(-0.32%) |
Dec 12, 2017 | 7.718 | 7.730 | 7.718 | 7.730 | 1,510 | -0.12(-1.53%) |
Dec 07, 2017 | 7.850 | 7.850 | 7.850 | 2 | -0.10(-1.29%) | |
Dec 06, 2017 | 7.940 | 8.028 | 7.850 | 7.953 | 8,013 | -0.12(-1.45%) |
Dec 05, 2017 | 8.175 | 8.200 | 7.460 | 8.070 | 8,339 | +0.12(+1.51%) |
Dec 04, 2017 | 7.880 | 7.950 | 7.880 | 7.950 | 2,514 | -0.05(-0.62%) |
Dec 01, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 813 | +0.00(+0.00%) |
Nov 30, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 2,302 | +0.28(+3.63%) |
Nov 29, 2017 | 7.600 | 7.770 | 7.540 | 7.720 | 2,580 | -0.06(-0.81%) |
Nov 28, 2017 | 7.783 | 7.783 | 7.783 | 7.783 | 1,027 | -0.04(-0.47%) |
Nov 27, 2017 | 7.730 | 7.990 | 7.640 | 7.820 | 3,286 | +0.87(+12.52%) |
Nov 24, 2017 | 7.060 | 7.060 | 6.910 | 6.950 | 1,354 | +0.19(+2.81%) |
Nov 22, 2017 | 7.100 | 7.165 | 6.680 | 6.760 | 3,372 | -0.84(-11.05%) |
Nov 21, 2017 | 7.640 | 7.640 | 7.390 | 7.600 | 4,340 | -0.10(-1.30%) |
Nov 20, 2017 | 7.660 | 7.980 | 7.610 | 7.700 | 10,405 | -0.10(-1.28%) |
Nov 17, 2017 | 7.800 | 8.000 | 7.730 | 7.800 | 8,520 | +0.00(+0.00%) |
Nov 16, 2017 | 7.750 | 8.020 | 7.740 | 7.800 | 2,945 | -0.00(-0.00%) |
Nov 15, 2017 | 7.800 | 7.910 | 7.770 | 7.800 | 11,480 | -0.09(-1.14%) |
Nov 14, 2017 | 7.750 | 7.890 | 7.750 | 7.890 | 1,704 | +0.19(+2.47%) |
Nov 13, 2017 | 7.750 | 7.750 | 7.170 | 7.700 | 602 | -0.10(-1.28%) |
Nov 10, 2017 | 7.850 | 7.885 | 7.780 | 7.800 | 3,044 | +0.14(+1.84%) |
Nov 09, 2017 | 7.620 | 7.720 | 7.610 | 7.659 | 3,419 | -0.34(-4.26%) |
Nov 07, 2017 | 8.000 | 8.000 | 8.000 | 74 | +0.04(+0.50%) | |
Nov 06, 2017 | 7.750 | 7.960 | 7.750 | 7.960 | 3,200 | +0.60(+8.15%) |
Oct 31, 2017 | 7.360 | 7.360 | 7.360 | 0 | -0.84(-10.24%) | |
Oct 27, 2017 | 8.200 | 8.200 | 8.200 | 167 | +0.02(+0.24%) | |
Oct 25, 2017 | 8.180 | 8.180 | 8.180 | 0 | -0.20(-2.39%) | |
Oct 24, 2017 | 8.380 | 8.380 | 8.380 | 8.380 | 731 | +0.14(+1.71%) |
Oct 23, 2017 | 8.180 | 8.730 | 8.149 | 8.239 | 2,083 | +0.02(+0.25%) |
Oct 20, 2017 | 8.380 | 8.380 | 8.219 | 8.219 | 354 | -0.17(-2.04%) |
Oct 19, 2017 | 8.450 | 8.450 | 8.390 | 8.390 | 316 | +0.09(+1.08%) |
Oct 18, 2017 | 7.940 | 8.300 | 7.940 | 8.300 | 5,938 | +0.71(+9.35%) |
Oct 16, 2017 | 7.590 | 7.590 | 7.590 | 0 | +0.19(+2.57%) | |
Oct 13, 2017 | 7.620 | 7.980 | 7.400 | 7.400 | 1,493 | -0.22(-2.89%) |
Oct 11, 2017 | 7.620 | 7.620 | 7.620 | 0 | +0.12(+1.60%) | |
Oct 10, 2017 | 7.800 | 7.800 | 7.450 | 7.500 | 1,316 | -0.21(-2.72%) |
Oct 09, 2017 | 7.460 | 7.710 | 7.460 | 7.710 | 451 | +0.32(+4.33%) |
Oct 04, 2017 | 7.390 | 7.390 | 7.390 | 51 | -0.09(-1.20%) | |
Oct 03, 2017 | 7.600 | 7.650 | 7.480 | 7.480 | 1,713 | +0.19(+2.61%) |
Oct 02, 2017 | 7.350 | 7.600 | 7.200 | 7.290 | 3,485 | -0.05(-0.68%) |
Sep 28, 2017 | 7.340 | 7.340 | 7.340 | 0 | +0.14(+1.94%) | |
Sep 27, 2017 | 7.630 | 7.630 | 7.200 | 7.200 | 1,329 | -0.28(-3.74%) |
Sep 26, 2017 | 8.000 | 8.000 | 7.310 | 7.480 | 3,012 | -0.15(-1.97%) |
Sep 25, 2017 | 7.630 | 7.660 | 7.630 | 7.630 | 536 | -0.37(-4.63%) |
Sep 19, 2017 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Sep 15, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
Sep 14, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 665 | +0.03(+0.38%) |
Sep 13, 2017 | 7.923 | 7.970 | 7.800 | 7.970 | 8,698 | +0.32(+4.18%) |
Sep 11, 2017 | 7.650 | 7.650 | 7.650 | 102 | +0.44(+6.10%) | |
Sep 08, 2017 | 7.250 | 7.250 | 7.200 | 7.210 | 1,401 | -0.01(-0.14%) |
Sep 07, 2017 | 7.444 | 7.500 | 7.200 | 7.220 | 3,637 | -0.32(-4.23%) |
Sep 06, 2017 | 7.330 | 7.539 | 7.330 | 7.539 | 1,638 | +0.44(+6.18%) |
Sep 05, 2017 | 7.420 | 7.501 | 6.540 | 7.100 | 4,640 | -0.65(-8.39%) |
Aug 30, 2017 | 7.750 | 7.750 | 7.750 | 2 | -0.31(-3.85%) | |
Aug 29, 2017 | 8.030 | 8.070 | 7.756 | 8.060 | 2,776 | -0.24(-2.87%) |
Aug 28, 2017 | 8.170 | 8.370 | 7.890 | 8.298 | 9,413 | +0.95(+12.90%) |
Aug 24, 2017 | 7.350 | 7.350 | 7.350 | 77 | +0.41(+5.91%) | |
Aug 23, 2017 | 6.939 | 6.940 | 6.939 | 6.940 | 1,319 | -0.20(-2.80%) |
Aug 22, 2017 | 7.140 | 7.162 | 7.090 | 7.140 | 2,488 | -0.02(-0.28%) |
Aug 21, 2017 | 6.870 | 7.240 | 6.870 | 7.160 | 13,975 | +0.86(+13.65%) |
Aug 18, 2017 | 6.046 | 6.400 | 6.046 | 6.300 | 9,051 | +0.05(+0.80%) |
Aug 17, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 443 | +0.09(+1.46%) |
Aug 16, 2017 | 6.440 | 6.440 | 6.130 | 6.160 | 3,604 | -0.63(-9.29%) |
Aug 15, 2017 | 6.300 | 6.790 | 6.300 | 6.790 | 5,436 | +0.53(+8.47%) |
Aug 14, 2017 | 6.280 | 6.280 | 6.260 | 6.260 | 636 | -0.29(-4.43%) |
Aug 11, 2017 | 6.620 | 6.702 | 6.480 | 6.550 | 4,537 | +0.13(+2.02%) |
Aug 10, 2017 | 6.230 | 6.420 | 6.203 | 6.420 | 4,573 | -0.25(-3.75%) |
Aug 08, 2017 | 6.670 | 6.670 | 6.670 | 0 | -0.13(-1.91%) | |
Aug 07, 2017 | 6.700 | 6.950 | 6.450 | 6.800 | 6,053 | +0.10(+1.49%) |
Aug 04, 2017 | 6.661 | 6.700 | 6.661 | 6.700 | 490 | -0.04(-0.59%) |
Aug 03, 2017 | 6.740 | 6.740 | 6.740 | 6.740 | 300 | -0.45(-6.28%) |
Aug 02, 2017 | 7.170 | 7.192 | 7.130 | 7.192 | 1,064 | +0.38(+5.61%) |
Aug 01, 2017 | 6.950 | 6.950 | 6.625 | 6.810 | 1,550 | +0.16(+2.41%) |
Jul 31, 2017 | 6.840 | 6.913 | 6.630 | 6.650 | 3,857 | +0.58(+9.57%) |
Jul 27, 2017 | 6.069 | 6.069 | 6.069 | 1 | +0.01(+0.15%) | |
Jul 26, 2017 | 6.200 | 6.200 | 5.860 | 6.060 | 21,594 | -0.64(-9.58%) |
Jul 25, 2017 | 6.590 | 6.750 | 6.566 | 6.702 | 1,682 | -0.27(-3.81%) |
Jul 24, 2017 | 6.880 | 6.967 | 6.670 | 6.967 | 559 | +0.29(+4.30%) |
Jul 21, 2017 | 6.670 | 6.680 | 6.670 | 6.680 | 404 | -0.32(-4.57%) |
Jul 19, 2017 | 7.000 | 7.000 | 7.000 | 172 | -0.32(-4.43%) | |
Jul 18, 2017 | 7.720 | 7.810 | 7.325 | 7.325 | 1,747 | -0.38(-4.87%) |
Jul 17, 2017 | 7.610 | 7.710 | 7.610 | 7.700 | 1,347 | -1.04(-11.90%) |
Jul 14, 2017 | 8.500 | 8.740 | 8.500 | 8.740 | 411 | +0.09(+1.04%) |
Jul 13, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 358 | +0.20(+2.37%) |
Jul 12, 2017 | 8.480 | 8.480 | 8.450 | 8.450 | 1,132 | -0.70(-7.65%) |
Jul 07, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.15(-1.61%) | |
Jul 05, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
Jul 03, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 1,118 | -0.16(-1.77%) |
Jun 29, 2017 | 9.162 | 9.162 | 9.162 | 51 | -0.24(-2.53%) | |
Jun 28, 2017 | 9.120 | 9.400 | 9.120 | 9.400 | 410 | -0.02(-0.21%) |
Jun 27, 2017 | 9.580 | 9.610 | 9.420 | 9.420 | 4,560 | -0.47(-4.75%) |
Jun 26, 2017 | 9.610 | 10.37 | 9.580 | 9.890 | 4,957 | -1.37(-12.17%) |
Jun 19, 2017 | 11.26 | 11.26 | 11.26 | 35 | +0.14(+1.24%) | |
Jun 15, 2017 | 11.12 | 11.12 | 11.12 | 37 | +0.50(+4.73%) | |
Jun 14, 2017 | 11.00 | 11.00 | 10.61 | 10.62 | 1,443 | -0.18(-1.67%) |
Jun 13, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 868 | +0.00(+0.00%) |
Jun 06, 2017 | 10.80 | 10.80 | 10.80 | 185 | -0.00(-0.00%) | |
Jun 05, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 702 | +0.55(+5.39%) |
Jun 02, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 116 | -0.50(-4.67%) |
May 30, 2017 | 10.75 | 10.75 | 10.75 | 7 | -0.65(-5.70%) | |
May 19, 2017 | 11.40 | 11.40 | 11.40 | 61 | -0.10(-0.87%) | |
May 17, 2017 | 11.50 | 11.50 | 11.50 | 629 | +0.36(+3.23%) | |
May 16, 2017 | 10.90 | 11.14 | 10.90 | 11.14 | 380 | +0.04(+0.36%) |
May 10, 2017 | 11.10 | 11.10 | 11.10 | 71 | -0.01(-0.12%) | |
May 08, 2017 | 11.11 | 11.11 | 11.11 | 2 | +0.00(+0.03%) | |
May 04, 2017 | 11.11 | 11.11 | 11.11 | 54 | +0.11(+0.98%) |