Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.990 | 6.000 | 5.711 | 6.000 | 11,823 | +0.00(+0.00%) |
Apr 29, 2019 | 6.110 | 6.110 | 5.760 | 6.000 | 4,348 | +0.00(+0.00%) |
Apr 26, 2019 | 5.990 | 6.000 | 5.710 | 6.000 | 5,700 | +0.08(+1.27%) |
Apr 25, 2019 | 5.680 | 5.950 | 5.540 | 5.925 | 6,665 | +0.13(+2.33%) |
Apr 24, 2019 | 5.700 | 5.790 | 5.697 | 5.790 | 4,711 | -0.14(-2.36%) |
Apr 23, 2019 | 5.950 | 5.950 | 5.816 | 5.930 | 3,100 | +0.15(+2.60%) |
Apr 22, 2019 | 5.880 | 5.880 | 5.750 | 5.780 | 3,291 | -0.22(-3.67%) |
Apr 18, 2019 | 6.053 | 6.053 | 6.000 | 6.000 | 1,000 | -0.00(-0.08%) |
Apr 17, 2019 | 6.005 | 6.005 | 6.005 | 15 | +0.00(+0.00%) | |
Apr 16, 2019 | 6.005 | 6.005 | 6.005 | 8 | +0.00(+0.00%) | |
Apr 15, 2019 | 6.160 | 6.250 | 6.000 | 6.005 | 14,303 | -0.33(-5.13%) |
Apr 12, 2019 | 6.200 | 6.470 | 6.185 | 6.330 | 3,700 | +0.10(+1.59%) |
Apr 11, 2019 | 6.180 | 6.231 | 6.180 | 6.231 | 1,857 | +0.07(+1.09%) |
Apr 10, 2019 | 6.190 | 6.300 | 6.160 | 6.164 | 1,642 | -0.09(-1.38%) |
Apr 09, 2019 | 6.270 | 6.270 | 6.250 | 6.250 | 3,782 | +0.00(+0.00%) |
Apr 08, 2019 | 6.500 | 6.510 | 6.150 | 6.250 | 15,107 | +0.00(+0.00%) |
Apr 05, 2019 | 6.490 | 6.490 | 6.175 | 6.250 | 8,300 | +0.00(+0.00%) |
Apr 03, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.43(+7.44%) | |
Apr 02, 2019 | 6.480 | 6.480 | 5.817 | 5.817 | 2,986 | -0.68(-10.50%) |
Apr 01, 2019 | 6.420 | 6.620 | 6.420 | 6.500 | 10,599 | -0.13(-1.96%) |
Mar 29, 2019 | 6.770 | 6.770 | 6.600 | 6.630 | 1,300 | -0.01(-0.15%) |
Mar 28, 2019 | 6.795 | 6.795 | 6.640 | 6.640 | 314 | -0.28(-4.05%) |
Mar 26, 2019 | 6.920 | 6.920 | 6.920 | 0 | -0.43(-5.85%) | |
Mar 25, 2019 | 7.080 | 7.350 | 6.600 | 7.350 | 6,600 | +0.57(+8.41%) |
Mar 22, 2019 | 6.780 | 6.780 | 6.660 | 6.780 | 1,400 | +0.12(+1.80%) |
Mar 21, 2019 | 6.950 | 6.950 | 6.660 | 6.660 | 1,691 | -0.25(-3.62%) |
Mar 20, 2019 | 6.910 | 6.910 | 6.910 | 6.910 | 100 | +0.04(+0.58%) |
Mar 19, 2019 | 7.010 | 7.130 | 6.660 | 6.870 | 11,838 | -0.10(-1.43%) |
Mar 18, 2019 | 7.272 | 7.272 | 6.540 | 6.970 | 6,079 | -0.58(-7.68%) |
Mar 15, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 200 | +0.05(+0.67%) |
Mar 14, 2019 | 8.230 | 8.230 | 7.500 | 7.500 | 1,020 | +0.20(+2.74%) |
Mar 13, 2019 | 7.650 | 7.700 | 7.270 | 7.300 | 3,120 | -0.35(-4.58%) |
Mar 12, 2019 | 7.750 | 7.750 | 7.300 | 7.650 | 3,320 | -0.24(-3.04%) |
Mar 11, 2019 | 6.470 | 7.890 | 6.470 | 7.890 | 4,608 | +1.63(+26.04%) |
Mar 08, 2019 | 6.410 | 6.410 | 6.260 | 6.260 | 200 | +0.01(+0.16%) |
Mar 07, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 525 | -0.16(-2.50%) |
Mar 06, 2019 | 6.410 | 6.410 | 6.410 | 100 | +0.00(+0.00%) | |
Mar 04, 2019 | 6.410 | 6.410 | 6.410 | 0 | +0.01(+0.16%) | |
Feb 28, 2019 | 6.400 | 6.400 | 6.400 | 0 | -0.07(-1.08%) | |
Feb 27, 2019 | 6.470 | 6.470 | 6.470 | 1 | +0.00(+0.00%) | |
Feb 26, 2019 | 6.270 | 6.470 | 6.260 | 6.470 | 800 | -0.03(-0.46%) |
Feb 25, 2019 | 6.200 | 6.500 | 6.200 | 6.500 | 2,300 | +0.10(+1.56%) |
Feb 22, 2019 | 6.420 | 6.420 | 6.100 | 6.400 | 9,600 | +0.30(+4.92%) |
Feb 21, 2019 | 6.100 | 6.228 | 6.100 | 6.100 | 2,595 | -0.16(-2.56%) |
Feb 20, 2019 | 5.670 | 6.260 | 5.670 | 6.260 | 994 | +0.16(+2.62%) |
Feb 19, 2019 | 6.080 | 6.170 | 5.780 | 6.100 | 10,191 | -0.38(-5.87%) |
Feb 14, 2019 | 6.481 | 6.481 | 6.481 | 0 | -0.02(-0.30%) | |
Feb 13, 2019 | 6.680 | 7.250 | 6.300 | 6.500 | 1,700 | +0.00(+0.00%) |
Feb 12, 2019 | 6.230 | 6.500 | 6.230 | 6.500 | 2,966 | +0.25(+4.00%) |
Feb 11, 2019 | 6.247 | 6.250 | 6.247 | 6.250 | 3,000 | +0.00(+0.00%) |
Feb 08, 2019 | 6.500 | 6.500 | 6.010 | 6.250 | 4,400 | -0.22(-3.38%) |
Feb 06, 2019 | 6.469 | 6.469 | 6.469 | 0 | +0.22(+3.50%) | |
Feb 05, 2019 | 6.302 | 6.363 | 6.210 | 6.250 | 12,128 | -0.10(-1.57%) |
Feb 04, 2019 | 6.100 | 6.500 | 6.100 | 6.350 | 4,300 | +0.10(+1.60%) |
Jan 31, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.20(+3.31%) | |
Jan 30, 2019 | 6.060 | 6.150 | 6.050 | 6.050 | 4,700 | -0.04(-0.66%) |
Jan 29, 2019 | 6.050 | 6.090 | 6.050 | 6.090 | 3,101 | +0.05(+0.91%) |
Jan 28, 2019 | 6.320 | 6.320 | 6.035 | 6.035 | 3,201 | -0.06(-1.07%) |
Jan 25, 2019 | 6.200 | 6.200 | 6.000 | 6.100 | 8,500 | -0.10(-1.61%) |
Jan 24, 2019 | 6.200 | 6.300 | 6.020 | 6.200 | 5,452 | +0.17(+2.80%) |
Jan 23, 2019 | 6.510 | 6.510 | 6.000 | 6.031 | 6,500 | -0.57(-8.62%) |
Jan 22, 2019 | 6.750 | 6.990 | 6.540 | 6.600 | 12,803 | +0.09(+1.38%) |
Jan 18, 2019 | 6.510 | 6.750 | 6.510 | 6.510 | 1,500 | -0.31(-4.55%) |
Jan 17, 2019 | 7.000 | 7.000 | 6.820 | 6.820 | 12,985 | -0.17(-2.37%) |
Jan 16, 2019 | 6.543 | 6.985 | 6.543 | 6.985 | 2,600 | +0.40(+6.14%) |
Jan 15, 2019 | 6.560 | 6.600 | 6.560 | 6.581 | 1,879 | -0.18(-2.65%) |
Jan 14, 2019 | 6.850 | 6.850 | 6.760 | 6.760 | 3,699 | -0.09(-1.36%) |
Jan 10, 2019 | 6.853 | 6.853 | 6.853 | 0 | +0.35(+5.43%) | |
Jan 09, 2019 | 6.800 | 6.800 | 6.500 | 6.500 | 230 | -0.75(-10.34%) |
Jan 08, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | +0.21(+2.98%) |
Jan 07, 2019 | 7.250 | 7.250 | 6.988 | 7.040 | 3,802 | -0.26(-3.56%) |
Jan 04, 2019 | 7.490 | 7.500 | 7.300 | 7.300 | 2,800 | -0.20(-2.67%) |
Jan 03, 2019 | 7.500 | 7.502 | 7.500 | 7.500 | 1,005 | +0.28(+3.88%) |
Jan 02, 2019 | 8.000 | 8.000 | 6.730 | 7.220 | 4,538 | -0.78(-9.75%) |
Dec 31, 2018 | 7.250 | 8.000 | 7.250 | 8.000 | 16,400 | +0.53(+7.10%) |
Dec 28, 2018 | 6.750 | 7.500 | 6.750 | 7.470 | 6,400 | +1.07(+16.72%) |
Dec 27, 2018 | 6.300 | 6.400 | 6.300 | 6.400 | 209 | +0.15(+2.40%) |
Dec 26, 2018 | 6.000 | 6.250 | 6.000 | 6.250 | 1,768 | +0.25(+4.17%) |
Dec 24, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -1.00(-14.29%) |
Dec 21, 2018 | 6.720 | 7.000 | 6.500 | 7.000 | 3,800 | +0.01(+0.14%) |
Dec 20, 2018 | 7.000 | 7.000 | 6.600 | 6.990 | 682 | -0.01(-0.14%) |
Dec 19, 2018 | 6.990 | 7.830 | 6.990 | 7.000 | 11,672 | +0.50(+7.69%) |
Dec 18, 2018 | 7.066 | 7.100 | 6.250 | 6.500 | 1,360 | -0.35(-5.11%) |
Dec 17, 2018 | 6.750 | 6.870 | 6.750 | 6.850 | 957 | +0.10(+1.48%) |
Dec 14, 2018 | 6.990 | 7.000 | 6.750 | 6.750 | 20,300 | -0.20(-2.88%) |
Dec 13, 2018 | 6.980 | 7.000 | 6.800 | 6.950 | 11,866 | -0.19(-2.73%) |
Dec 12, 2018 | 7.000 | 7.145 | 7.000 | 7.145 | 4,387 | +0.24(+3.55%) |
Dec 11, 2018 | 7.370 | 7.500 | 6.700 | 6.900 | 7,312 | -0.66(-8.69%) |
Dec 07, 2018 | 7.556 | 7.556 | 7.556 | 0 | +0.16(+2.11%) | |
Dec 06, 2018 | 8.070 | 8.260 | 7.400 | 7.400 | 11,063 | -1.17(-13.65%) |
Dec 04, 2018 | 8.570 | 8.570 | 8.570 | 30 | +0.00(+0.00%) | |
Dec 03, 2018 | 8.300 | 8.640 | 7.880 | 8.570 | 11,388 | +0.23(+2.76%) |
Nov 30, 2018 | 7.900 | 8.500 | 7.900 | 8.340 | 13,100 | +0.34(+4.25%) |
Nov 29, 2018 | 8.250 | 8.730 | 7.610 | 8.000 | 13,002 | -0.74(-8.47%) |
Nov 28, 2018 | 8.740 | 8.740 | 8.740 | 50 | +0.00(+0.00%) | |
Nov 27, 2018 | 8.740 | 8.740 | 8.740 | 0 | +0.08(+0.92%) | |
Nov 26, 2018 | 8.000 | 8.660 | 8.000 | 8.660 | 437 | +0.19(+2.24%) |
Nov 23, 2018 | 8.575 | 8.575 | 8.150 | 8.470 | 4,100 | -0.20(-2.31%) |
Nov 21, 2018 | 8.670 | 8.670 | 8.670 | 0 | -0.04(-0.46%) | |
Nov 20, 2018 | 8.710 | 8.710 | 8.710 | 5 | +0.00(+0.00%) | |
Nov 19, 2018 | 8.200 | 9.010 | 8.010 | 8.710 | 9,175 | -0.42(-4.60%) |
Nov 16, 2018 | 9.100 | 9.490 | 8.500 | 9.130 | 5,000 | -0.27(-2.87%) |
Nov 15, 2018 | 9.630 | 9.850 | 9.230 | 9.400 | 13,915 | -0.61(-6.09%) |
Nov 14, 2018 | 9.620 | 10.01 | 9.620 | 10.01 | 325 | +0.00(+0.00%) |
Nov 13, 2018 | 9.621 | 10.01 | 9.621 | 10.01 | 200 | +0.01(+0.10%) |
Nov 12, 2018 | 10.00 | 10.00 | 9.620 | 10.00 | 5,300 | -0.12(-1.19%) |
Nov 08, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.05(+0.50%) | |
Nov 07, 2018 | 9.760 | 10.50 | 9.760 | 10.07 | 13,757 | +0.06(+0.60%) |
Nov 06, 2018 | 9.960 | 10.01 | 9.960 | 10.01 | 252 | +0.00(+0.00%) |
Nov 05, 2018 | 10.15 | 10.50 | 9.880 | 10.01 | 11,488 | -0.21(-2.05%) |
Nov 02, 2018 | 10.22 | 10.22 | 10.22 | 99 | +0.00(+0.00%) | |
Nov 01, 2018 | 10.59 | 10.59 | 10.22 | 10.22 | 206 | +0.07(+0.69%) |
Oct 31, 2018 | 10.61 | 10.61 | 10.07 | 10.15 | 600 | +0.13(+1.30%) |
Oct 30, 2018 | 9.000 | 10.40 | 9.000 | 10.02 | 5,600 | -0.23(-2.24%) |
Oct 29, 2018 | 9.539 | 10.41 | 9.539 | 10.25 | 4,837 | +0.00(+0.00%) |
Oct 26, 2018 | 10.30 | 10.30 | 10.25 | 10.25 | 300 | -0.05(-0.49%) |
Oct 25, 2018 | 10.30 | 10.60 | 10.00 | 10.30 | 1,150 | -0.20(-1.90%) |
Oct 24, 2018 | 9.950 | 10.50 | 9.950 | 10.50 | 3,775 | -0.10(-0.94%) |
Oct 23, 2018 | 10.10 | 10.70 | 9.500 | 10.60 | 7,584 | -0.24(-2.22%) |
Oct 22, 2018 | 10.40 | 10.96 | 10.00 | 10.84 | 4,220 | +0.73(+7.23%) |
Oct 19, 2018 | 9.530 | 10.47 | 9.530 | 10.11 | 300 | -0.09(-0.88%) |
Oct 18, 2018 | 9.940 | 10.50 | 9.940 | 10.20 | 1,067 | -0.28(-2.67%) |
Oct 17, 2018 | 10.10 | 10.50 | 10.00 | 10.48 | 1,457 | -0.02(-0.19%) |
Oct 16, 2018 | 10.50 | 10.50 | 10.50 | 9 | +0.00(+0.00%) | |
Oct 15, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.01(+0.10%) | |
Oct 12, 2018 | 9.980 | 10.49 | 9.980 | 10.49 | 300 | +0.10(+0.96%) |
Oct 11, 2018 | 9.270 | 10.39 | 9.270 | 10.39 | 2,103 | +0.09(+0.87%) |
Oct 10, 2018 | 10.00 | 10.48 | 10.00 | 10.30 | 468 | -0.20(-1.90%) |
Oct 09, 2018 | 10.40 | 10.60 | 10.40 | 10.50 | 2,150 | +0.00(+0.00%) |
Oct 08, 2018 | 9.505 | 10.50 | 9.505 | 10.50 | 5,800 | +0.01(+0.10%) |
Oct 05, 2018 | 10.49 | 10.49 | 10.49 | 22 | +0.00(+0.00%) | |
Oct 04, 2018 | 10.03 | 10.49 | 10.03 | 10.49 | 224 | +0.09(+0.87%) |
Oct 03, 2018 | 10.00 | 10.48 | 10.00 | 10.40 | 1,621 | +0.40(+4.00%) |
Oct 02, 2018 | 10.12 | 10.12 | 10.00 | 10.00 | 5,373 | -0.04(-0.40%) |
Oct 01, 2018 | 9.490 | 10.06 | 9.490 | 10.04 | 109,644 | +0.33(+3.40%) |
Sep 28, 2018 | 10.18 | 10.23 | 9.460 | 9.710 | 22,400 | -0.53(-5.17%) |
Sep 27, 2018 | 10.15 | 10.25 | 9.996 | 10.24 | 24,655 | +0.12(+1.23%) |
Sep 26, 2018 | 10.20 | 10.25 | 9.700 | 10.12 | 14,596 | -0.13(-1.30%) |
Sep 25, 2018 | 10.18 | 10.25 | 10.18 | 10.25 | 1,508 | -0.05(-0.50%) |
Sep 24, 2018 | 10.30 | 10.30 | 10.03 | 10.30 | 4,150 | -0.05(-0.48%) |
Sep 21, 2018 | 10.43 | 10.43 | 9.390 | 10.35 | 1,300 | -0.10(-0.96%) |
Sep 20, 2018 | 10.31 | 10.45 | 10.25 | 10.45 | 20,921 | -0.05(-0.45%) |
Sep 19, 2018 | 10.30 | 10.70 | 10.30 | 10.50 | 5,889 | -0.00(-0.02%) |
Sep 18, 2018 | 10.55 | 10.65 | 10.50 | 10.50 | 11,258 | -0.10(-0.94%) |
Sep 17, 2018 | 10.40 | 10.60 | 10.40 | 10.60 | 1,209 | +0.00(+0.00%) |
Sep 14, 2018 | 10.30 | 10.66 | 10.30 | 10.60 | 18,200 | -0.10(-0.93%) |
Sep 13, 2018 | 10.25 | 10.70 | 10.25 | 10.70 | 1,622 | +0.15(+1.42%) |
Sep 12, 2018 | 10.25 | 10.60 | 10.25 | 10.55 | 3,609 | -0.06(-0.57%) |
Sep 11, 2018 | 10.50 | 10.61 | 10.40 | 10.61 | 1,908 | +0.17(+1.60%) |
Sep 10, 2018 | 10.37 | 10.49 | 10.35 | 10.44 | 2,902 | -0.15(-1.39%) |
Sep 07, 2018 | 10.25 | 10.59 | 10.25 | 10.59 | 1,000 | +0.07(+0.69%) |
Sep 06, 2018 | 10.29 | 10.54 | 10.27 | 10.52 | 1,496 | -0.03(-0.31%) |
Sep 05, 2018 | 10.60 | 10.60 | 10.40 | 10.55 | 30,921 | -0.04(-0.38%) |
Sep 04, 2018 | 10.28 | 10.60 | 10.27 | 10.59 | 2,912 | -0.01(-0.09%) |
Aug 31, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.06(-0.56%) | |
Aug 30, 2018 | 10.70 | 10.84 | 10.66 | 10.66 | 4,096 | -0.23(-2.11%) |
Aug 29, 2018 | 10.69 | 10.89 | 10.69 | 10.89 | 2,435 | +0.16(+1.49%) |
Aug 28, 2018 | 10.73 | 10.73 | 10.73 | 24 | +0.00(+0.00%) | |
Aug 27, 2018 | 10.73 | 10.75 | 10.72 | 10.73 | 2,951 | -0.17(-1.56%) |
Aug 24, 2018 | 10.50 | 10.90 | 10.50 | 10.90 | 12,400 | +0.00(+0.00%) |
Aug 23, 2018 | 10.75 | 10.90 | 10.75 | 10.90 | 4,746 | +0.09(+0.83%) |
Aug 22, 2018 | 10.64 | 10.90 | 10.64 | 10.81 | 727 | -0.16(-1.45%) |
Aug 21, 2018 | 10.96 | 10.98 | 10.95 | 10.97 | 3,700 | +0.08(+0.75%) |
Aug 20, 2018 | 10.98 | 10.98 | 10.89 | 10.89 | 3,579 | -0.10(-0.92%) |
Aug 17, 2018 | 10.90 | 10.99 | 10.60 | 10.99 | 2,200 | +0.00(+0.00%) |
Aug 16, 2018 | 10.99 | 10.99 | 10.99 | 123 | +0.00(+0.00%) | |
Aug 15, 2018 | 10.50 | 10.99 | 10.50 | 10.99 | 10,978 | +0.00(+0.00%) |
Aug 14, 2018 | 10.77 | 10.99 | 10.77 | 10.99 | 11,934 | +0.07(+0.64%) |
Aug 13, 2018 | 10.61 | 10.94 | 10.61 | 10.92 | 5,676 | -0.05(-0.46%) |
Aug 10, 2018 | 10.95 | 10.97 | 10.65 | 10.97 | 3,600 | +0.02(+0.18%) |
Aug 09, 2018 | 10.76 | 10.99 | 10.49 | 10.95 | 21,930 | -0.10(-0.90%) |
Aug 08, 2018 | 11.00 | 11.05 | 10.65 | 11.05 | 2,394 | +0.12(+1.14%) |
Aug 07, 2018 | 11.26 | 11.26 | 10.93 | 10.93 | 8,008 | -0.23(-2.11%) |
Aug 06, 2018 | 12.99 | 12.99 | 10.99 | 11.16 | 5,612 | -0.02(-0.18%) |
Aug 03, 2018 | 11.00 | 11.18 | 10.99 | 11.18 | 9,900 | +0.00(+0.00%) |
Aug 02, 2018 | 11.01 | 11.18 | 10.99 | 11.18 | 2,328 | -0.02(-0.18%) |
Aug 01, 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 2,378 | +0.21(+1.91%) |
Jul 31, 2018 | 10.90 | 10.99 | 10.90 | 10.99 | 8,620 | +0.05(+0.50%) |
Jul 30, 2018 | 10.87 | 11.04 | 10.75 | 10.94 | 9,474 | +0.01(+0.06%) |