Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.237 | 4.340 | 4.237 | 4.340 | 1,938 | +0.31(+7.56%) |
Jun 28, 2018 | 3.990 | 4.120 | 3.929 | 4.035 | 6,793 | +0.08(+2.15%) |
Jun 26, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.10(-2.47%) | |
Jun 25, 2018 | 4.051 | 4.051 | 4.050 | 4.050 | 643 | +0.07(+1.76%) |
Jun 22, 2018 | 3.850 | 4.110 | 3.760 | 3.980 | 4,214 | -0.27(-6.35%) |
Jun 21, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 214 | -0.00(-0.00%) |
Jun 20, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 236 | +0.00(+0.00%) |
Jun 19, 2018 | 4.530 | 4.530 | 4.250 | 4.250 | 635 | -0.27(-5.97%) |
Jun 18, 2018 | 4.520 | 4.520 | 4.520 | 4.520 | 127 | -0.03(-0.66%) |
Jun 08, 2018 | 4.550 | 4.550 | 4.550 | 201 | +0.10(+2.25%) | |
Jun 06, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.24(-5.19%) | |
Jun 05, 2018 | 4.550 | 4.950 | 4.440 | 4.694 | 17,841 | +0.29(+6.67%) |
Jun 04, 2018 | 4.320 | 4.560 | 4.190 | 4.400 | 21,687 | +0.00(+0.00%) |
Jun 01, 2018 | 4.500 | 4.740 | 4.260 | 4.400 | 16,898 | +0.03(+0.69%) |
May 31, 2018 | 4.310 | 4.370 | 4.310 | 4.370 | 9,446 | +0.18(+4.30%) |
May 30, 2018 | 4.450 | 4.750 | 4.170 | 4.190 | 13,723 | -0.31(-6.89%) |
May 29, 2018 | 4.120 | 4.500 | 4.120 | 4.500 | 8,813 | +0.15(+3.45%) |
May 25, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.17(-3.76%) | |
May 24, 2018 | 4.060 | 4.849 | 4.060 | 4.520 | 80,662 | +0.47(+11.60%) |
May 23, 2018 | 3.970 | 4.050 | 3.860 | 4.050 | 7,116 | -0.20(-4.70%) |
May 22, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.14(+3.44%) |
May 18, 2018 | 4.108 | 4.108 | 4.108 | 0 | +0.10(+2.40%) | |
May 16, 2018 | 4.012 | 4.012 | 4.012 | 1 | +0.27(+7.27%) | |
May 15, 2018 | 3.740 | 3.740 | 3.740 | 3.740 | 150 | -0.44(-10.53%) |
May 11, 2018 | 4.180 | 4.180 | 4.180 | 53 | +0.25(+6.36%) | |
May 10, 2018 | 4.010 | 4.010 | 3.806 | 3.930 | 7,125 | +0.02(+0.51%) |
May 09, 2018 | 3.910 | 3.910 | 3.910 | 3.910 | 189 | -0.14(-3.46%) |
May 08, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 220 | +0.20(+5.19%) |
May 07, 2018 | 3.790 | 3.850 | 3.788 | 3.850 | 875 | +0.11(+2.94%) |
May 04, 2018 | 4.000 | 4.000 | 3.740 | 3.740 | 2,635 | -0.26(-6.43%) |
May 03, 2018 | 4.240 | 4.250 | 3.997 | 3.997 | 30,876 | -0.27(-6.39%) |
May 02, 2018 | 3.950 | 4.270 | 3.879 | 4.270 | 6,433 | +0.27(+6.75%) |
Apr 30, 2018 | 4.000 | 4.000 | 4.000 | 104 | -0.20(-4.76%) | |
Apr 27, 2018 | 3.960 | 4.200 | 3.815 | 4.200 | 9,166 | +0.35(+9.09%) |
Apr 26, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 502 | +0.05(+1.32%) |
Apr 25, 2018 | 3.820 | 3.820 | 3.800 | 3.800 | 814 | -0.09(-2.31%) |
Apr 24, 2018 | 3.950 | 3.972 | 3.850 | 3.890 | 1,300 | -0.19(-4.68%) |
Apr 23, 2018 | 4.000 | 4.081 | 3.770 | 4.081 | 4,767 | +0.02(+0.46%) |
Apr 20, 2018 | 4.062 | 4.062 | 4.062 | 4.062 | 231 | -0.03(-0.68%) |
Apr 18, 2018 | 4.090 | 4.090 | 4.090 | 49 | +0.12(+3.02%) | |
Apr 13, 2018 | 3.970 | 3.970 | 3.970 | 72 | +0.17(+4.47%) | |
Apr 11, 2018 | 3.800 | 3.800 | 3.800 | 48 | +0.10(+2.79%) | |
Apr 10, 2018 | 3.790 | 3.790 | 3.640 | 3.697 | 10,700 | -0.03(-0.88%) |
Apr 09, 2018 | 3.557 | 4.130 | 3.557 | 3.730 | 13,146 | -0.03(-0.81%) |
Apr 06, 2018 | 3.840 | 3.840 | 3.752 | 3.760 | 1,315 | -0.21(-5.28%) |
Apr 05, 2018 | 3.861 | 4.150 | 3.770 | 3.970 | 7,809 | +0.12(+3.12%) |
Apr 04, 2018 | 3.950 | 4.036 | 3.850 | 3.850 | 2,302 | -0.20(-4.94%) |
Apr 03, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 339 | +0.00(+0.00%) |
Apr 02, 2018 | 3.950 | 4.050 | 3.800 | 4.050 | 7,617 | +0.05(+1.17%) |
Mar 29, 2018 | 4.003 | 4.003 | 4.003 | 0 | -0.35(-7.98%) | |
Mar 27, 2018 | 4.350 | 4.350 | 4.350 | 112 | +0.05(+1.16%) | |
Mar 23, 2018 | 4.300 | 4.300 | 4.300 | 6 | +0.10(+2.38%) | |
Mar 22, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 173 | -0.20(-4.55%) |
Mar 21, 2018 | 4.450 | 4.450 | 4.340 | 4.400 | 12,066 | +0.02(+0.46%) |
Mar 20, 2018 | 4.384 | 4.490 | 4.337 | 4.380 | 7,353 | +0.25(+6.06%) |
Mar 19, 2018 | 4.200 | 4.200 | 4.130 | 4.130 | 1,515 | -0.06(-1.34%) |
Mar 16, 2018 | 4.288 | 4.300 | 4.186 | 4.186 | 695 | -0.25(-5.72%) |
Mar 15, 2018 | 4.290 | 4.490 | 4.290 | 4.440 | 3,903 | +0.29(+6.99%) |
Mar 14, 2018 | 4.070 | 4.150 | 4.011 | 4.150 | 4,508 | -0.30(-6.74%) |
Mar 13, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 1,036 | +0.00(+0.00%) |
Mar 12, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 314 | +0.39(+9.61%) |
Mar 09, 2018 | 4.433 | 4.433 | 4.060 | 4.060 | 357 | +0.04(+0.95%) |
Mar 08, 2018 | 4.480 | 4.480 | 4.022 | 4.022 | 2,686 | -0.53(-11.61%) |
Mar 06, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.45(-9.00%) | |
Mar 05, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 1,009 | +0.00(+0.00%) |
Feb 28, 2018 | 5.000 | 5.000 | 5.000 | 92 | +0.05(+1.01%) | |
Feb 20, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.24(+5.11%) | |
Feb 13, 2018 | 4.709 | 4.709 | 4.709 | 0 | +0.01(+0.20%) | |
Feb 09, 2018 | 4.700 | 4.700 | 4.700 | 44 | -0.24(-4.88%) | |
Feb 08, 2018 | 4.941 | 4.941 | 4.941 | 4.941 | 118 | +0.10(+2.09%) |
Feb 07, 2018 | 4.840 | 4.840 | 4.840 | 4.840 | 119 | +0.32(+7.08%) |
Feb 05, 2018 | 4.520 | 4.520 | 4.520 | 18 | -0.23(-4.84%) | |
Feb 02, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 349 | +0.00(+0.00%) |
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%) |