Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.11(-2.28%) | |
Aug 30, 2018 | 4.870 | 4.881 | 4.745 | 4.820 | 9,576 | +0.01(+0.21%) |
Aug 29, 2018 | 4.880 | 4.880 | 4.650 | 4.810 | 15,169 | -0.03(-0.62%) |
Aug 28, 2018 | 4.920 | 5.040 | 4.750 | 4.840 | 14,751 | -0.08(-1.54%) |
Aug 27, 2018 | 5.020 | 5.050 | 4.870 | 4.915 | 15,342 | -0.08(-1.69%) |
Aug 24, 2018 | 5.020 | 5.300 | 4.800 | 5.000 | 44,800 | -0.15(-2.91%) |
Aug 23, 2018 | 5.250 | 5.400 | 5.010 | 5.150 | 24,647 | +0.00(+0.00%) |
Aug 22, 2018 | 5.877 | 5.877 | 5.150 | 5.150 | 41,795 | -0.60(-10.43%) |
Aug 21, 2018 | 5.870 | 5.900 | 5.750 | 5.750 | 7,966 | +0.00(+0.00%) |
Aug 20, 2018 | 5.910 | 5.989 | 5.750 | 5.750 | 7,710 | -0.25(-4.17%) |
Aug 17, 2018 | 6.040 | 6.040 | 5.950 | 6.000 | 5,300 | -0.04(-0.66%) |
Aug 16, 2018 | 6.050 | 6.050 | 6.000 | 6.040 | 957 | -0.11(-1.79%) |
Aug 15, 2018 | 6.190 | 6.200 | 6.090 | 6.150 | 3,248 | -0.05(-0.81%) |
Aug 14, 2018 | 6.100 | 6.200 | 5.920 | 6.200 | 9,022 | +0.16(+2.65%) |
Aug 13, 2018 | 6.100 | 6.120 | 5.920 | 6.040 | 8,097 | -0.01(-0.17%) |
Aug 10, 2018 | 5.750 | 6.080 | 5.590 | 6.050 | 12,300 | +0.11(+1.85%) |
Aug 09, 2018 | 5.833 | 5.970 | 5.786 | 5.940 | 5,494 | +0.04(+0.68%) |
Aug 08, 2018 | 5.865 | 5.948 | 5.745 | 5.900 | 2,822 | +0.04(+0.68%) |
Aug 07, 2018 | 5.910 | 5.990 | 5.860 | 5.860 | 6,924 | +0.02(+0.39%) |
Aug 06, 2018 | 5.928 | 5.928 | 5.713 | 5.837 | 3,142 | +0.04(+0.64%) |
Aug 03, 2018 | 5.770 | 5.950 | 5.760 | 5.800 | 4,200 | -0.02(-0.34%) |
Aug 02, 2018 | 5.850 | 5.970 | 5.790 | 5.820 | 3,675 | +0.00(+0.00%) |
Aug 01, 2018 | 5.780 | 5.900 | 5.750 | 5.820 | 4,905 | +0.07(+1.22%) |
Jul 31, 2018 | 5.830 | 5.940 | 5.739 | 5.750 | 5,228 | +0.05(+0.88%) |
Jul 30, 2018 | 5.880 | 5.900 | 5.700 | 5.700 | 2,991 | -0.27(-4.52%) |
Jul 27, 2018 | 6.050 | 6.160 | 5.830 | 5.970 | 5,900 | -0.02(-0.33%) |
Jul 26, 2018 | 6.020 | 6.130 | 5.890 | 5.990 | 4,583 | -0.06(-0.91%) |
Jul 25, 2018 | 6.060 | 6.180 | 6.011 | 6.045 | 2,477 | -0.00(-0.08%) |
Jul 24, 2018 | 5.960 | 6.069 | 5.960 | 6.050 | 2,293 | -0.04(-0.66%) |
Jul 23, 2018 | 6.048 | 6.100 | 6.022 | 6.090 | 2,404 | -0.04(-0.65%) |
Jul 20, 2018 | 5.980 | 6.170 | 5.640 | 6.130 | 18,949 | +0.08(+1.32%) |
Jul 19, 2018 | 6.030 | 6.200 | 5.938 | 6.050 | 5,528 | -0.05(-0.82%) |
Jul 18, 2018 | 6.110 | 6.180 | 6.030 | 6.100 | 8,407 | +0.02(+0.33%) |
Jul 17, 2018 | 6.010 | 6.080 | 5.920 | 6.080 | 6,995 | +0.03(+0.50%) |
Jul 16, 2018 | 5.960 | 6.100 | 5.960 | 6.050 | 4,823 | +0.15(+2.54%) |
Jul 13, 2018 | 6.020 | 6.250 | 5.900 | 5.900 | 9,195 | -0.25(-4.07%) |
Jul 12, 2018 | 5.980 | 6.150 | 5.792 | 6.150 | 4,042 | +0.30(+5.13%) |
Jul 11, 2018 | 6.050 | 6.180 | 5.830 | 5.850 | 8,622 | -0.20(-3.31%) |
Jul 10, 2018 | 5.985 | 6.250 | 5.961 | 6.050 | 5,112 | +0.18(+3.07%) |
Jul 09, 2018 | 5.970 | 6.368 | 5.870 | 5.870 | 18,961 | -0.11(-1.84%) |
Jul 06, 2018 | 5.851 | 5.990 | 5.769 | 5.980 | 4,781 | +0.12(+2.05%) |
Jul 05, 2018 | 5.530 | 5.850 | 5.530 | 5.860 | 18,063 | +0.41(+7.52%) |
Jul 03, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | |
Jul 02, 2018 | 5.460 | 5.650 | 5.410 | 5.430 | 12,158 | -0.12(-2.16%) |
Jun 29, 2018 | 5.522 | 5.552 | 5.450 | 5.550 | 3,997 | -0.05(-0.89%) |
Jun 28, 2018 | 5.470 | 5.600 | 5.426 | 5.600 | 5,484 | +0.10(+1.82%) |
Jun 27, 2018 | 5.860 | 5.860 | 5.500 | 5.500 | 23,009 | -0.50(-8.33%) |
Jun 26, 2018 | 6.050 | 6.050 | 5.650 | 6.000 | 9,943 | +0.40(+7.14%) |
Jun 25, 2018 | 6.120 | 6.120 | 5.600 | 5.600 | 20,940 | -0.59(-9.53%) |
Jun 22, 2018 | 5.857 | 6.190 | 5.650 | 6.190 | 40,605 | +0.33(+5.63%) |
Jun 21, 2018 | 5.880 | 5.900 | 5.770 | 5.860 | 11,102 | +0.06(+1.03%) |
Jun 20, 2018 | 6.210 | 6.210 | 5.713 | 5.800 | 27,552 | -0.41(-6.60%) |
Jun 19, 2018 | 6.510 | 6.510 | 6.191 | 6.210 | 37,042 | -0.33(-5.05%) |
Jun 18, 2018 | 6.510 | 6.600 | 6.310 | 6.540 | 91,876 | -0.04(-0.61%) |
Jun 15, 2018 | 6.580 | 6.500 | 6.580 | 59,318 | +0.08(+1.23%) | |
Jun 14, 2018 | 6.130 | 6.500 | 6.130 | 6.500 | 70,763 | +0.37(+6.04%) |
Jun 13, 2018 | 6.070 | 6.425 | 6.070 | 6.130 | 89,580 | +0.03(+0.49%) |
Jun 12, 2018 | 6.350 | 6.370 | 6.100 | 6.100 | 23,731 | -0.07(-1.13%) |
Jun 11, 2018 | 6.040 | 6.300 | 6.022 | 6.170 | 22,366 | +0.18(+3.01%) |
Jun 08, 2018 | 6.000 | 6.050 | 5.904 | 5.990 | 25,311 | -0.05(-0.83%) |
Jun 07, 2018 | 5.930 | 6.050 | 5.850 | 6.040 | 17,043 | +0.08(+1.34%) |
Jun 06, 2018 | 5.860 | 5.960 | 124,107 | -0.10(-1.65%) | ||
Jun 05, 2018 | 5.710 | 6.100 | 5.710 | 6.060 | 42,583 | +0.30(+5.21%) |
Jun 04, 2018 | 5.400 | 5.850 | 5.400 | 5.760 | 29,744 | +0.43(+8.07%) |
Jun 01, 2018 | 5.774 | 5.900 | 5.264 | 5.330 | 23,565 | -0.41(-7.14%) |
May 31, 2018 | 5.670 | 5.750 | 5.601 | 5.740 | 14,551 | +0.00(+0.00%) |
May 30, 2018 | 6.030 | 6.030 | 5.740 | 5.740 | 31,629 | -0.17(-2.88%) |
May 29, 2018 | 6.030 | 6.060 | 5.910 | 5.910 | 24,093 | -0.24(-3.90%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
May 24, 2018 | 6.290 | 6.290 | 6.020 | 6.020 | 8,238 | -0.32(-5.05%) |
May 23, 2018 | 6.050 | 6.340 | 5.760 | 6.340 | 27,004 | +0.29(+4.79%) |
May 22, 2018 | 6.670 | 6.670 | 6.000 | 6.050 | 62,415 | -0.36(-5.62%) |
May 21, 2018 | 7.320 | 7.696 | 6.270 | 6.410 | 367,362 | +0.46(+7.73%) |
May 18, 2018 | 6.050 | 6.150 | 5.860 | 5.950 | 22,688 | +0.00(+0.00%) |
May 17, 2018 | 5.850 | 6.210 | 5.850 | 5.950 | 15,306 | +0.00(+0.00%) |
May 16, 2018 | 6.390 | 6.500 | 5.950 | 5.950 | 94,439 | -0.49(-7.61%) |
May 15, 2018 | 6.370 | 6.629 | 6.370 | 6.440 | 7,649 | -0.01(-0.16%) |
May 14, 2018 | 6.260 | 6.610 | 6.260 | 6.450 | 6,953 | -0.11(-1.68%) |
May 11, 2018 | 6.800 | 6.800 | 6.460 | 6.560 | 3,535 | -0.29(-4.23%) |
May 10, 2018 | 6.760 | 6.850 | 6.375 | 6.850 | 14,851 | +0.17(+2.54%) |
May 09, 2018 | 7.050 | 7.050 | 6.680 | 6.680 | 7,489 | -0.17(-2.48%) |
May 08, 2018 | 6.700 | 6.970 | 6.600 | 6.850 | 4,614 | +0.21(+3.16%) |
May 07, 2018 | 6.550 | 6.740 | 6.550 | 6.640 | 15,199 | +0.14(+2.15%) |
May 04, 2018 | 6.700 | 6.800 | 6.411 | 6.500 | 19,994 | -0.20(-2.99%) |
May 03, 2018 | 7.060 | 7.060 | 6.650 | 6.700 | 22,096 | -0.28(-4.01%) |
May 02, 2018 | 7.191 | 7.191 | 6.880 | 6.980 | 14,593 | -0.04(-0.57%) |
May 01, 2018 | 7.140 | 7.186 | 6.955 | 7.020 | 6,980 | +0.02(+0.29%) |
Apr 30, 2018 | 7.210 | 7.240 | 7.000 | 7.000 | 12,018 | -0.05(-0.71%) |
Apr 27, 2018 | 7.200 | 7.350 | 7.000 | 7.050 | 9,488 | -0.10(-1.40%) |
Apr 26, 2018 | 7.200 | 7.390 | 7.100 | 7.150 | 8,611 | -0.10(-1.38%) |
Apr 25, 2018 | 7.730 | 7.730 | 7.125 | 7.250 | 22,384 | -0.44(-5.72%) |
Apr 24, 2018 | 7.632 | 7.780 | 7.502 | 7.690 | 20,959 | +0.11(+1.45%) |
Apr 23, 2018 | 7.810 | 8.030 | 7.580 | 7.580 | 10,941 | -0.37(-4.65%) |
Apr 20, 2018 | 8.200 | 8.200 | 7.801 | 7.950 | 10,726 | -0.15(-1.85%) |
Apr 19, 2018 | 8.800 | 8.890 | 8.040 | 8.100 | 40,012 | +0.17(+2.14%) |
Apr 18, 2018 | 8.170 | 8.349 | 7.860 | 7.930 | 32,510 | -0.28(-3.41%) |
Apr 17, 2018 | 8.450 | 8.450 | 8.156 | 8.210 | 19,273 | -0.04(-0.48%) |
Apr 16, 2018 | 8.400 | 8.450 | 8.180 | 8.250 | 27,938 | -0.06(-0.72%) |
Apr 13, 2018 | 8.150 | 8.310 | 8.000 | 8.310 | 22,350 | +0.24(+2.97%) |
Apr 12, 2018 | 7.990 | 8.535 | 7.816 | 8.070 | 33,193 | +0.07(+0.88%) |
Apr 11, 2018 | 7.940 | 8.250 | 7.840 | 8.000 | 17,269 | +0.12(+1.52%) |
Apr 10, 2018 | 8.070 | 8.369 | 7.811 | 7.880 | 27,329 | +0.08(+1.03%) |
Apr 09, 2018 | 7.500 | 7.934 | 7.500 | 7.800 | 33,517 | +0.44(+5.98%) |
Apr 06, 2018 | 7.940 | 8.190 | 7.360 | 7.360 | 13,830 | -0.93(-11.22%) |
Apr 05, 2018 | 7.800 | 8.580 | 7.790 | 8.290 | 43,821 | +0.45(+5.80%) |
Apr 04, 2018 | 7.240 | 7.840 | 7.170 | 7.836 | 14,659 | +0.52(+7.05%) |
Apr 03, 2018 | 7.639 | 7.954 | 7.250 | 7.320 | 31,940 | -0.25(-3.30%) |
Apr 02, 2018 | 7.960 | 8.073 | 7.250 | 7.570 | 15,327 | -0.32(-4.06%) |
Mar 29, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.60(+8.23%) | |
Mar 28, 2018 | 8.030 | 8.086 | 7.250 | 7.290 | 31,256 | -0.79(-9.78%) |
Mar 27, 2018 | 8.290 | 8.585 | 7.630 | 8.080 | 35,563 | -0.11(-1.34%) |
Mar 26, 2018 | 8.290 | 8.367 | 7.970 | 8.190 | 21,479 | +0.02(+0.24%) |
Mar 23, 2018 | 8.440 | 8.440 | 8.010 | 8.170 | 29,474 | -0.40(-4.62%) |
Mar 22, 2018 | 9.000 | 9.000 | 8.250 | 8.565 | 42,468 | -0.43(-4.83%) |
Mar 21, 2018 | 8.700 | 9.180 | 8.560 | 9.000 | 36,854 | +0.36(+4.17%) |
Mar 20, 2018 | 9.550 | 9.910 | 8.610 | 8.640 | 123,833 | -1.11(-11.38%) |
Mar 19, 2018 | 9.150 | 11.50 | 9.110 | 9.750 | 687,349 | +0.79(+8.82%) |
Mar 16, 2018 | 8.170 | 9.100 | 8.100 | 8.960 | 86,149 | +0.70(+8.47%) |
Mar 15, 2018 | 8.440 | 9.220 | 7.532 | 8.260 | 179,239 | +0.06(+0.73%) |
Mar 14, 2018 | 6.700 | 8.859 | 6.650 | 8.200 | 418,945 | +1.49(+22.21%) |
Mar 13, 2018 | 6.810 | 6.828 | 6.400 | 6.710 | 37,561 | -0.04(-0.59%) |
Mar 12, 2018 | 6.650 | 6.900 | 6.401 | 6.750 | 100,691 | +0.16(+2.43%) |
Mar 09, 2018 | 6.250 | 6.650 | 6.180 | 6.590 | 57,080 | +0.39(+6.29%) |
Mar 08, 2018 | 6.420 | 6.640 | 6.060 | 6.200 | 36,206 | -0.25(-3.88%) |
Mar 07, 2018 | 6.749 | 6.450 | 107,189 | +0.25(+4.03%) | ||
Mar 06, 2018 | 6.180 | 6.990 | 6.129 | 6.200 | 147,151 | +0.11(+1.81%) |
Mar 05, 2018 | 6.450 | 6.529 | 6.050 | 6.090 | 44,950 | -0.32(-4.99%) |
Mar 02, 2018 | 6.690 | 6.690 | 6.314 | 6.410 | 31,541 | -0.24(-3.61%) |
Mar 01, 2018 | 6.790 | 6.790 | 6.510 | 6.650 | 11,827 | -0.19(-2.78%) |
Feb 28, 2018 | 7.100 | 7.119 | 6.462 | 6.840 | 36,437 | -0.21(-2.98%) |
Feb 27, 2018 | 6.940 | 7.600 | 6.600 | 7.050 | 123,265 | +0.17(+2.47%) |
Feb 26, 2018 | 6.150 | 6.900 | 6.136 | 6.880 | 93,584 | +0.91(+15.25%) |
Feb 23, 2018 | 6.038 | 6.038 | 5.840 | 5.969 | 22,115 | -0.08(-1.33%) |
Feb 22, 2018 | 6.050 | 37,566 | -0.06(-0.98%) | |||
Feb 21, 2018 | 7.250 | 7.275 | 5.960 | 6.110 | 107,610 | -1.19(-16.30%) |
Feb 20, 2018 | 6.480 | 7.950 | 6.480 | 7.300 | 424,302 | +0.75(+11.45%) |
Feb 16, 2018 | 6.550 | 6.550 | 6.550 | 0 | +1.80(+37.89%) | |
Feb 15, 2018 | 4.780 | 4.860 | 4.600 | 4.750 | 25,150 | -0.03(-0.63%) |