Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.390 | 3.390 | 3.170 | 3.220 | 108,920 | +0.09(+2.88%) |
May 30, 2018 | 3.330 | 3.330 | 3.100 | 3.130 | 86,115 | -0.13(-3.99%) |
May 29, 2018 | 3.230 | 3.470 | 3.210 | 3.260 | 81,799 | +0.00(+0.00%) |
May 25, 2018 | 3.260 | 3.260 | 3.260 | 0 | -0.01(-0.31%) | |
May 24, 2018 | 3.520 | 3.670 | 3.220 | 3.270 | 161,793 | -0.23(-6.57%) |
May 23, 2018 | 3.520 | 3.839 | 3.430 | 3.500 | 117,620 | +0.01(+0.29%) |
May 22, 2018 | 3.840 | 3.840 | 3.470 | 3.490 | 161,349 | -0.31(-8.16%) |
May 21, 2018 | 3.600 | 3.960 | 3.420 | 3.800 | 193,436 | +0.23(+6.44%) |
May 18, 2018 | 3.400 | 3.640 | 3.160 | 3.570 | 215,196 | +0.17(+5.00%) |
May 17, 2018 | 3.750 | 3.750 | 3.300 | 3.400 | 234,021 | -0.35(-9.33%) |
May 16, 2018 | 3.670 | 3.830 | 3.610 | 3.750 | 79,960 | +0.07(+1.90%) |
May 15, 2018 | 3.980 | 4.000 | 3.480 | 3.680 | 580,073 | -0.62(-14.42%) |
May 14, 2018 | 3.870 | 4.450 | 3.793 | 4.300 | 301,323 | +0.53(+14.06%) |
May 11, 2018 | 3.700 | 3.810 | 3.660 | 3.770 | 124,399 | +0.11(+3.01%) |
May 10, 2018 | 3.740 | 4.000 | 3.540 | 3.660 | 92,434 | -0.05(-1.35%) |
May 09, 2018 | 3.880 | 3.980 | 3.640 | 3.710 | 115,085 | -0.16(-4.13%) |
May 08, 2018 | 4.010 | 4.059 | 3.850 | 3.870 | 89,969 | -0.14(-3.49%) |
May 07, 2018 | 4.070 | 4.196 | 3.950 | 4.010 | 126,673 | -0.11(-2.67%) |
May 04, 2018 | 4.030 | 4.220 | 4.000 | 4.120 | 78,717 | +0.12(+3.00%) |
May 03, 2018 | 4.210 | 4.250 | 3.790 | 4.000 | 159,273 | -0.18(-4.31%) |
May 02, 2018 | 4.280 | 4.290 | 4.120 | 4.180 | 75,582 | -0.10(-2.34%) |
May 01, 2018 | 4.350 | 4.350 | 4.130 | 4.280 | 47,867 | +0.01(+0.23%) |
Apr 30, 2018 | 4.240 | 4.430 | 4.230 | 4.270 | 46,250 | +0.02(+0.47%) |
Apr 27, 2018 | 4.400 | 4.470 | 4.165 | 4.250 | 40,765 | -0.15(-3.41%) |
Apr 26, 2018 | 4.280 | 4.500 | 4.280 | 4.400 | 78,445 | +0.13(+3.04%) |
Apr 25, 2018 | 4.570 | 4.610 | 4.240 | 4.270 | 92,624 | -0.33(-7.17%) |
Apr 24, 2018 | 4.660 | 4.880 | 4.400 | 4.600 | 135,217 | -0.02(-0.43%) |
Apr 23, 2018 | 5.080 | 5.134 | 4.600 | 4.620 | 143,808 | -0.46(-9.06%) |
Apr 20, 2018 | 5.150 | 5.150 | 5.000 | 5.080 | 38,114 | -0.10(-1.93%) |
Apr 19, 2018 | 5.100 | 5.265 | 5.030 | 5.180 | 28,751 | +0.02(+0.39%) |
Apr 18, 2018 | 5.080 | 5.310 | 4.940 | 5.160 | 149,170 | +0.12(+2.38%) |
Apr 17, 2018 | 5.100 | 5.137 | 4.800 | 5.040 | 65,059 | -0.04(-0.79%) |
Apr 16, 2018 | 4.800 | 5.440 | 4.760 | 5.080 | 143,172 | +0.19(+3.89%) |
Apr 13, 2018 | 5.130 | 5.132 | 4.750 | 4.890 | 126,468 | -0.20(-3.93%) |
Apr 12, 2018 | 4.970 | 5.290 | 4.970 | 5.090 | 61,310 | +0.08(+1.60%) |
Apr 11, 2018 | 4.830 | 5.172 | 4.740 | 5.010 | 75,711 | +0.21(+4.37%) |
Apr 10, 2018 | 5.120 | 5.130 | 4.630 | 4.800 | 323,921 | -0.34(-6.61%) |
Apr 09, 2018 | 5.750 | 6.049 | 5.110 | 5.140 | 156,052 | -0.62(-10.76%) |
Apr 06, 2018 | 6.060 | 6.109 | 5.730 | 5.760 | 59,059 | -0.26(-4.32%) |
Apr 05, 2018 | 6.210 | 6.450 | 5.960 | 6.020 | 86,354 | -0.26(-4.14%) |
Apr 04, 2018 | 6.310 | 6.650 | 6.240 | 6.280 | 68,024 | +0.01(+0.16%) |
Apr 03, 2018 | 6.500 | 6.560 | 6.250 | 6.270 | 96,319 | -0.27(-4.13%) |
Apr 02, 2018 | 6.180 | 6.580 | 5.850 | 6.540 | 159,359 | +0.31(+4.98%) |
Mar 29, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.60(+10.66%) | |
Mar 28, 2018 | 5.960 | 6.046 | 5.545 | 5.630 | 137,267 | -0.29(-4.90%) |
Mar 27, 2018 | 7.060 | 7.065 | 5.820 | 5.920 | 252,101 | -1.09(-15.55%) |
Mar 26, 2018 | 7.440 | 7.600 | 6.801 | 7.010 | 125,804 | -0.37(-5.01%) |
Mar 23, 2018 | 7.450 | 7.850 | 7.280 | 7.380 | 107,575 | -0.07(-0.94%) |
Mar 22, 2018 | 7.560 | 7.880 | 7.390 | 7.450 | 225,853 | -0.16(-2.10%) |
Mar 21, 2018 | 7.400 | 7.720 | 7.350 | 7.610 | 256,992 | +0.23(+3.12%) |
Mar 20, 2018 | 7.750 | 8.200 | 7.150 | 7.380 | 784,451 | +0.33(+4.68%) |
Mar 19, 2018 | 7.200 | 7.490 | 6.850 | 7.050 | 206,136 | -0.20(-2.76%) |
Mar 16, 2018 | 6.840 | 7.630 | 6.440 | 7.250 | 708,358 | +0.44(+6.46%) |
Mar 15, 2018 | 6.040 | 6.950 | 5.920 | 6.810 | 277,618 | +0.90(+15.23%) |
Mar 14, 2018 | 6.088 | 6.180 | 5.860 | 5.910 | 87,583 | -0.09(-1.50%) |
Mar 13, 2018 | 5.880 | 6.180 | 5.798 | 6.000 | 61,586 | +0.14(+2.39%) |
Mar 12, 2018 | 5.880 | 6.000 | 5.820 | 5.860 | 41,752 | +0.04(+0.69%) |
Mar 09, 2018 | 5.780 | 5.915 | 5.620 | 5.820 | 37,789 | +0.08(+1.39%) |
Mar 08, 2018 | 5.890 | 5.890 | 5.570 | 5.740 | 64,008 | -0.11(-1.88%) |
Mar 07, 2018 | 6.130 | 6.250 | 5.610 | 5.850 | 103,725 | -0.23(-3.78%) |
Mar 06, 2018 | 5.950 | 6.400 | 5.900 | 6.080 | 406,725 | +0.39(+6.85%) |
Mar 05, 2018 | 5.289 | 5.990 | 5.289 | 5.690 | 79,178 | +0.35(+6.55%) |
Mar 02, 2018 | 5.460 | 5.590 | 5.290 | 5.340 | 28,126 | -0.09(-1.66%) |
Mar 01, 2018 | 5.650 | 5.690 | 5.380 | 5.430 | 27,774 | -0.20(-3.55%) |
Feb 28, 2018 | 5.260 | 5.770 | 5.260 | 5.630 | 10,238 | -0.13(-2.26%) |
Feb 27, 2018 | 5.820 | 6.000 | 5.311 | 5.760 | 55,289 | -0.09(-1.54%) |
Feb 26, 2018 | 6.020 | 6.237 | 5.810 | 5.850 | 60,111 | -0.26(-4.26%) |
Feb 23, 2018 | 6.400 | 6.400 | 5.910 | 6.110 | 48,200 | -0.35(-5.42%) |
Feb 22, 2018 | 5.860 | 7.170 | 5.820 | 6.460 | 321,334 | +0.10(+1.57%) |
Feb 21, 2018 | 4.650 | 6.500 | 4.644 | 6.360 | 381,217 | +1.67(+35.61%) |
Feb 20, 2018 | 4.670 | 4.850 | 4.630 | 4.690 | 25,160 | +0.06(+1.30%) |
Feb 16, 2018 | 4.630 | 4.630 | 4.630 | 0 | -0.45(-8.86%) | |
Feb 15, 2018 | 5.030 | 5.590 | 5.000 | 5.080 | 64,924 | +0.08(+1.60%) |
Feb 14, 2018 | 4.850 | 5.730 | 4.700 | 5.000 | 264,250 | +0.50(+11.11%) |
Feb 13, 2018 | 4.420 | 4.580 | 4.210 | 4.500 | 61,281 | +0.08(+1.81%) |
Feb 12, 2018 | 4.410 | 4.450 | 4.313 | 4.420 | 11,939 | -0.02(-0.45%) |
Feb 09, 2018 | 4.640 | 4.700 | 4.350 | 4.440 | 50,432 | -0.20(-4.31%) |
Feb 08, 2018 | 5.000 | 5.000 | 4.360 | 4.640 | 48,019 | +0.31(+7.16%) |
Feb 07, 2018 | 4.820 | 4.820 | 4.210 | 4.330 | 35,219 | -0.50(-10.35%) |
Feb 06, 2018 | 5.330 | 5.460 | 4.810 | 4.830 | 32,675 | -0.52(-9.72%) |
Feb 05, 2018 | 5.250 | 5.250 | 5.250 | 5.350 | 39,056 | +0.11(+2.10%) |
Feb 02, 2018 | 5.090 | 5.340 | 4.980 | 5.240 | 33,326 | +0.17(+3.35%) |
Feb 01, 2018 | 5.060 | 5.150 | 4.740 | 5.070 | 54,894 | -0.02(-0.39%) |
Jan 31, 2018 | 5.330 | 5.330 | 5.000 | 5.090 | 56,695 | -0.19(-3.60%) |
Jan 30, 2018 | 5.260 | 5.260 | 5.100 | 5.280 | 407,005 | -0.03(-0.56%) |
Jan 29, 2018 | 4.790 | 5.400 | 4.450 | 5.310 | 411,148 | +0.48(+9.94%) |
Jan 26, 2018 | 4.350 | 4.940 | 4.120 | 4.830 | 164,114 | +0.57(+13.38%) |
Jan 25, 2018 | 4.190 | 4.390 | 4.170 | 4.260 | 17,714 | +0.05(+1.19%) |
Jan 24, 2018 | 4.060 | 4.240 | 4.060 | 4.210 | 30,700 | +0.16(+3.95%) |
Jan 23, 2018 | 4.240 | 4.290 | 4.020 | 4.050 | 49,226 | -0.16(-3.80%) |
Jan 22, 2018 | 4.150 | 4.240 | 4.010 | 4.210 | 46,942 | +0.09(+2.18%) |
Jan 19, 2018 | 4.120 | 4.310 | 3.800 | 4.120 | 185,016 | +0.00(+0.00%) |
Jan 18, 2018 | 4.480 | 4.510 | 4.050 | 4.120 | 161,654 | -0.40(-8.85%) |
Jan 17, 2018 | 4.050 | 4.580 | 3.930 | 4.520 | 218,615 | +0.45(+11.06%) |
Jan 16, 2018 | 4.530 | 4.530 | 4.050 | 4.070 | 98,286 | -0.32(-7.29%) |
Jan 12, 2018 | 4.390 | 4.390 | 4.390 | 0 | -0.02(-0.45%) | |
Jan 11, 2018 | 4.450 | 4.600 | 4.350 | 4.410 | 39,363 | +0.00(+0.00%) |
Jan 10, 2018 | 4.530 | 4.750 | 4.360 | 4.410 | 21,317 | -0.11(-2.43%) |
Jan 09, 2018 | 4.850 | 4.850 | 4.370 | 4.520 | 50,244 | -0.29(-6.03%) |
Jan 08, 2018 | 5.150 | 5.151 | 4.780 | 4.810 | 66,805 | -0.30(-5.87%) |
Jan 05, 2018 | 5.130 | 5.400 | 5.020 | 5.110 | 106,071 | -0.05(-0.97%) |
Jan 04, 2018 | 4.870 | 5.250 | 4.860 | 5.160 | 166,423 | +0.26(+5.31%) |
Jan 03, 2018 | 4.980 | 5.230 | 4.750 | 4.900 | 98,117 | -0.04(-0.81%) |
Jan 02, 2018 | 4.631 | 5.000 | 4.600 | 4.940 | 51,527 | +0.34(+7.39%) |
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.13(+2.91%) | |
Dec 28, 2017 | 4.400 | 4.640 | 4.380 | 4.470 | 76,821 | +0.07(+1.59%) |
Dec 27, 2017 | 4.050 | 4.450 | 4.050 | 4.400 | 115,260 | +0.32(+7.84%) |
Dec 26, 2017 | 4.330 | 4.330 | 3.960 | 4.080 | 99,655 | -0.23(-5.34%) |
Dec 22, 2017 | 4.570 | 4.690 | 4.290 | 4.310 | 51,282 | -0.32(-6.91%) |
Dec 21, 2017 | 4.800 | 4.800 | 4.540 | 4.630 | 50,881 | +0.06(+1.31%) |
Dec 20, 2017 | 4.760 | 4.840 | 4.540 | 4.570 | 47,375 | -0.16(-3.38%) |
Dec 19, 2017 | 4.910 | 4.910 | 4.694 | 4.730 | 63,271 | -0.23(-4.64%) |
Dec 18, 2017 | 5.050 | 5.319 | 4.840 | 4.960 | 81,987 | +0.10(+2.06%) |
Dec 15, 2017 | 5.610 | 5.610 | 4.770 | 4.860 | 214,762 | -0.54(-10.00%) |
Dec 14, 2017 | 5.790 | 5.790 | 5.330 | 5.400 | 55,749 | -0.12(-2.17%) |
Dec 13, 2017 | 5.600 | 5.890 | 5.420 | 5.520 | 79,149 | +0.07(+1.28%) |
Dec 12, 2017 | 5.430 | 5.735 | 5.430 | 5.450 | 46,241 | -0.05(-0.91%) |
Dec 11, 2017 | 5.780 | 5.780 | 5.390 | 5.500 | 56,121 | +0.17(+3.19%) |
Dec 08, 2017 | 5.640 | 5.860 | 5.290 | 5.330 | 76,483 | -0.25(-4.48%) |
Dec 07, 2017 | 6.050 | 6.307 | 5.580 | 5.580 | 49,050 | -0.42(-7.00%) |
Dec 06, 2017 | 6.310 | 6.410 | 5.960 | 6.000 | 33,703 | -0.31(-4.91%) |
Dec 05, 2017 | 6.040 | 6.600 | 6.040 | 6.310 | 49,102 | +0.21(+3.44%) |
Dec 04, 2017 | 6.250 | 6.250 | 6.030 | 6.100 | 22,542 | -0.08(-1.29%) |
Dec 01, 2017 | 6.060 | 6.230 | 5.890 | 6.180 | 52,704 | +0.13(+2.15%) |
Nov 30, 2017 | 6.000 | 6.200 | 5.870 | 6.050 | 37,332 | +0.05(+0.83%) |
Nov 29, 2017 | 6.000 | 6.150 | 5.800 | 6.000 | 45,402 | -0.16(-2.60%) |
Nov 28, 2017 | 6.020 | 6.160 | 5.860 | 6.160 | 53,629 | +0.05(+0.82%) |
Nov 27, 2017 | 5.840 | 6.200 | 5.840 | 6.110 | 49,408 | +0.11(+1.83%) |
Nov 24, 2017 | 6.000 | 6.000 | 5.840 | 6.000 | 27,094 | +0.00(+0.00%) |
Nov 22, 2017 | 5.930 | 6.000 | 5.760 | 6.000 | 27,227 | +0.19(+3.27%) |
Nov 21, 2017 | 6.180 | 6.180 | 5.805 | 5.810 | 30,748 | -0.07(-1.19%) |
Nov 20, 2017 | 5.900 | 6.390 | 5.880 | 5.880 | 45,907 | -0.12(-2.00%) |
Nov 17, 2017 | 6.000 | 6.072 | 5.910 | 6.000 | 25,313 | -0.10(-1.64%) |
Nov 16, 2017 | 6.170 | 6.500 | 5.860 | 6.100 | 39,732 | -0.21(-3.33%) |
Nov 15, 2017 | 6.440 | 6.500 | 6.300 | 6.310 | 31,622 | -0.24(-3.66%) |
Nov 14, 2017 | 6.560 | 6.580 | 6.300 | 6.550 | 23,027 | -0.14(-2.09%) |
Nov 13, 2017 | 7.190 | 7.190 | 6.401 | 6.690 | 42,027 | -0.50(-6.95%) |
Nov 10, 2017 | 5.760 | 7.000 | 5.735 | 7.190 | 121,874 | +1.43(+24.83%) |
Nov 09, 2017 | 6.280 | 6.331 | 5.361 | 5.760 | 72,476 | -0.59(-9.29%) |
Nov 08, 2017 | 6.460 | 6.460 | 6.250 | 6.350 | 33,213 | -0.13(-2.01%) |
Nov 07, 2017 | 6.480 | 6.600 | 6.360 | 6.480 | 27,459 | -0.02(-0.31%) |
Nov 06, 2017 | 6.810 | 6.810 | 6.500 | 6.500 | 56,341 | -0.42(-6.07%) |
Nov 03, 2017 | 6.820 | 7.080 | 6.600 | 6.920 | 38,230 | +0.03(+0.44%) |
Nov 02, 2017 | 7.000 | 7.150 | 6.751 | 6.890 | 65,478 | -0.22(-3.09%) |
Nov 01, 2017 | 7.080 | 7.296 | 6.930 | 7.110 | 37,826 | -0.07(-0.97%) |
Oct 31, 2017 | 6.870 | 7.249 | 6.620 | 7.180 | 70,189 | +0.57(+8.62%) |
Oct 30, 2017 | 7.050 | 7.220 | 6.610 | 6.610 | 57,525 | -0.59(-8.19%) |
Oct 27, 2017 | 7.500 | 7.500 | 7.050 | 7.200 | 73,908 | -0.24(-3.23%) |
Oct 26, 2017 | 7.950 | 7.950 | 7.230 | 7.440 | 57,782 | +0.13(+1.78%) |
Oct 25, 2017 | 7.630 | 7.630 | 7.201 | 7.310 | 60,590 | -0.17(-2.27%) |
Oct 24, 2017 | 7.240 | 7.640 | 7.136 | 7.480 | 93,434 | +0.27(+3.74%) |
Oct 23, 2017 | 7.000 | 7.300 | 7.000 | 7.210 | 123,075 | +0.25(+3.59%) |
Oct 20, 2017 | 6.730 | 7.770 | 6.730 | 6.960 | 251,209 | +0.35(+5.30%) |
Oct 19, 2017 | 7.050 | 7.149 | 6.520 | 6.610 | 448,638 | -0.40(-5.71%) |
Oct 18, 2017 | 8.730 | 8.824 | 6.980 | 7.010 | 220,951 | -1.76(-20.07%) |
Oct 17, 2017 | 8.910 | 8.970 | 8.680 | 8.770 | 124,236 | -0.18(-2.01%) |
Oct 16, 2017 | 9.630 | 9.770 | 8.560 | 8.950 | 229,924 | -0.65(-6.77%) |
Oct 13, 2017 | 9.930 | 10.19 | 9.190 | 9.600 | 303,625 | -0.32(-3.23%) |