Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2019 | 4.690 | 4.690 | 4.690 | 0 | +0.01(+0.21%) | |
Oct 24, 2019 | 4.680 | 4.680 | 4.680 | 0 | -0.11(-2.30%) | |
Oct 21, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.14(+3.01%) | |
Oct 16, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.31(+7.14%) | |
Oct 10, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 100 | +0.35(+8.91%) |
Oct 09, 2019 | 3.985 | 3.985 | 3.985 | 3.985 | 598 | -0.15(-3.51%) |
Oct 07, 2019 | 4.130 | 4.130 | 4.130 | 0 | +0.05(+1.35%) | |
Oct 03, 2019 | 4.075 | 4.075 | 4.075 | 0 | -0.18(-4.34%) | |
Oct 01, 2019 | 4.260 | 4.260 | 4.260 | 0 | +0.04(+0.95%) | |
Sep 25, 2019 | 4.220 | 4.220 | 4.220 | 0 | -0.17(-3.87%) | |
Sep 23, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.07(-1.46%) | |
Sep 10, 2019 | 4.455 | 4.455 | 4.455 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 4.455 | 4.455 | 4.455 | 0 | +0.24(+5.57%) | |
Sep 05, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,032 | +0.18(+4.46%) |
Sep 04, 2019 | 4.040 | 4.040 | 4.035 | 4.040 | 6,881 | +0.08(+2.02%) |
Sep 03, 2019 | 3.960 | 3.960 | 3.960 | 3.960 | 1,500 | +0.31(+8.49%) |
Aug 28, 2019 | 3.650 | 3.650 | 3.650 | 0 | -0.11(-2.93%) | |
Aug 27, 2019 | 3.760 | 3.760 | 3.760 | 33 | +0.00(+0.00%) | |
Aug 26, 2019 | 3.760 | 3.760 | 3.760 | 74 | +0.00(+0.00%) | |
Aug 22, 2019 | 3.760 | 3.760 | 3.760 | 0 | +0.04(+1.08%) | |
Aug 20, 2019 | 3.720 | 3.720 | 3.720 | 0 | -0.07(-1.85%) | |
Aug 16, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.10(+2.71%) | |
Aug 15, 2019 | 3.696 | 3.745 | 3.690 | 3.690 | 5,296 | -0.09(-2.38%) |
Aug 14, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 158 | -0.16(-4.06%) |
Aug 13, 2019 | 3.940 | 3.940 | 3.940 | 95 | +0.00(+0.00%) | |
Aug 12, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 533 | -0.27(-6.41%) |
Aug 08, 2019 | 4.210 | 4.210 | 4.210 | 0 | +0.04(+0.96%) | |
Aug 06, 2019 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) | |
Aug 05, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,330 | -0.04(-0.88%) |
Aug 02, 2019 | 4.230 | 4.237 | 4.230 | 4.237 | 700 | +0.05(+1.30%) |
Aug 01, 2019 | 4.190 | 4.220 | 4.180 | 4.183 | 3,065 | -0.01(-0.17%) |
Jul 31, 2019 | 4.310 | 4.310 | 4.190 | 4.190 | 458 | -0.17(-3.90%) |
Jul 30, 2019 | 4.360 | 4.360 | 4.360 | 4.360 | 194 | -0.48(-9.92%) |
Jul 25, 2019 | 4.840 | 4.840 | 4.840 | 0 | +0.34(+7.56%) | |
Jul 24, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.03(+0.56%) |
Jul 23, 2019 | 4.475 | 4.475 | 4.475 | 4.475 | 363 | -0.05(-1.10%) |
Jul 22, 2019 | 4.525 | 4.525 | 4.525 | 4.525 | 4,496 | -0.00(-0.11%) |
Jul 19, 2019 | 4.540 | 4.540 | 4.530 | 4.530 | 6,000 | -0.19(-4.09%) |
Jul 18, 2019 | 4.723 | 4.723 | 4.723 | 73 | +0.00(+0.00%) | |
Jul 17, 2019 | 4.720 | 4.760 | 4.720 | 4.723 | 3,301 | -0.14(-2.92%) |
Jul 16, 2019 | 4.860 | 4.860 | 4.865 | 596 | +0.00(+0.10%) | |
Jul 15, 2019 | 4.860 | 4.860 | 4.860 | 4.860 | 3,000 | +0.01(+0.21%) |
Jul 12, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | -0.08(-1.62%) |
Jul 11, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 1,918 | +0.05(+1.02%) |
Jul 10, 2019 | 4.840 | 4.880 | 4.840 | 4.880 | 2,178 | +0.05(+1.04%) |
Jul 09, 2019 | 4.820 | 4.830 | 4.820 | 4.830 | 8,900 | -0.09(-1.83%) |
Jul 08, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 3,000 | -0.03(-0.61%) |
Jul 05, 2019 | 4.940 | 4.950 | 4.940 | 4.950 | 900 | -0.05(-1.00%) |
Jul 02, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.03(+0.60%) | |
Jun 28, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.03(+0.61%) | |
Jun 27, 2019 | 4.940 | 4.940 | 4.940 | 57 | +0.00(+0.00%) | |
Jun 26, 2019 | 4.940 | 4.940 | 4.940 | 4.940 | 300 | -0.07(-1.40%) |
Jun 25, 2019 | 5.020 | 5.020 | 5.010 | 5.010 | 7,015 | +0.04(+0.80%) |
Jun 20, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.05(+1.02%) | |
Jun 19, 2019 | 4.910 | 4.920 | 4.910 | 4.920 | 4,300 | +0.01(+0.20%) |
Jun 18, 2019 | 4.920 | 4.920 | 4.910 | 4.910 | 3,300 | -0.09(-1.80%) |
Jun 17, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | -0.57(-10.23%) |
Jun 13, 2019 | 5.570 | 5.570 | 5.570 | 0 | +0.05(+0.91%) | |
Jun 12, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 128 | -0.14(-2.43%) |
Jun 11, 2019 | 5.657 | 5.657 | 5.657 | 5.657 | 579 | +0.54(+10.50%) |
Jun 06, 2019 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 5.120 | 5.120 | 5.120 | 0 | -0.22(-4.12%) | |
May 30, 2019 | 5.340 | 5.340 | 5.340 | 0 | +0.12(+2.20%) | |
May 29, 2019 | 5.225 | 5.225 | 5.225 | 5.225 | 361 | +0.01(+0.29%) |
May 22, 2019 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 5.210 | 5.210 | 5.210 | 0 | -0.10(-1.88%) | |
May 13, 2019 | 5.310 | 5.310 | 5.310 | 0 | -0.25(-4.50%) | |
May 09, 2019 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 5.560 | 5.560 | 5.560 | 5.560 | 307 | -0.02(-0.36%) |
May 06, 2019 | 5.580 | 5.580 | 5.580 | 0 | -0.17(-2.93%) | |
May 03, 2019 | 5.748 | 5.748 | 5.748 | 5.748 | 100 | +0.03(+0.59%) |
Apr 25, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 5.715 | 5.715 | 5.715 | 0 | +0.12(+2.14%) | |
Apr 10, 2019 | 5.595 | 5.595 | 5.595 | 50 | +0.00(+0.00%) | |
Apr 09, 2019 | 5.595 | 5.595 | 5.595 | 50 | +0.00(+0.00%) | |
Apr 08, 2019 | 5.595 | 5.595 | 5.595 | 5.595 | 1,052 | -0.02(-0.36%) |
Apr 05, 2019 | 5.615 | 5.615 | 5.615 | 5.615 | 200 | +0.02(+0.27%) |
Apr 04, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 400 | -0.06(-1.06%) |
Apr 03, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 111 | +0.17(+3.10%) |
Mar 29, 2019 | 5.490 | 5.490 | 5.490 | 0 | +0.12(+2.23%) | |
Mar 28, 2019 | 5.380 | 5.380 | 5.370 | 5.370 | 5,259 | -0.01(-0.19%) |
Mar 27, 2019 | 5.380 | 5.380 | 5.380 | 68 | +0.00(+0.00%) | |
Mar 26, 2019 | 5.380 | 5.380 | 5.380 | 1 | +0.00(+0.00%) | |
Mar 22, 2019 | 5.380 | 5.380 | 5.380 | 0 | -0.17(-3.06%) | |
Mar 20, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.08(+1.46%) | |
Mar 14, 2019 | 5.470 | 5.470 | 5.470 | 0 | -0.23(-4.04%) | |
Mar 08, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.13(+2.37%) | |
Mar 01, 2019 | 5.524 | 5.568 | 5.524 | 5.568 | 500 | +0.11(+1.98%) |
Feb 28, 2019 | 5.370 | 5.460 | 5.370 | 5.460 | 1,454 | +0.10(+1.87%) |
Feb 27, 2019 | 5.360 | 5.360 | 5.360 | 5.360 | 700 | -0.04(-0.83%) |
Feb 22, 2019 | 5.405 | 5.405 | 5.405 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 5.405 | 5.405 | 5.405 | 15 | +0.00(+0.00%) | |
Feb 20, 2019 | 5.420 | 5.420 | 5.405 | 5.405 | 1,950 | +0.08(+1.41%) |
Feb 15, 2019 | 5.330 | 5.330 | 5.330 | 0 | +0.19(+3.66%) | |
Feb 13, 2019 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) | |
Feb 12, 2019 | 5.142 | 5.142 | 5.142 | 5.142 | 5,000 | +0.06(+1.22%) |
Feb 11, 2019 | 5.080 | 5.080 | 5.080 | 5.080 | 135 | -0.12(-2.31%) |
Feb 08, 2019 | 5.200 | 5.200 | 5.200 | 50 | +0.00(+0.00%) | |
Feb 06, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.00(-0.04%) | |
Feb 05, 2019 | 5.202 | 5.202 | 5.202 | 5.202 | 149 | +0.14(+2.81%) |
Feb 04, 2019 | 5.090 | 5.090 | 5.060 | 5.060 | 810 | +0.01(+0.20%) |
Jan 30, 2019 | 5.050 | 5.050 | 5.050 | 0 | -0.07(-1.37%) | |
Jan 29, 2019 | 5.160 | 5.160 | 5.120 | 5.120 | 6,003 | +0.03(+0.59%) |
Jan 28, 2019 | 5.130 | 5.130 | 5.090 | 5.090 | 3,184 | +0.06(+1.19%) |
Jan 24, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.02(+0.30%) | |
Jan 23, 2019 | 5.010 | 5.015 | 5.010 | 5.015 | 1,409 | +0.09(+1.93%) |
Jan 22, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 200 | +0.10(+2.07%) |
Jan 18, 2019 | 4.820 | 4.820 | 4.820 | 58 | +0.00(+0.00%) | |
Jan 17, 2019 | 4.820 | 4.820 | 4.820 | 4.820 | 3,000 | +0.16(+3.43%) |
Jan 15, 2019 | 4.660 | 4.660 | 4.660 | 0 | -0.03(-0.64%) | |
Jan 14, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 105 | -0.10(-2.09%) |
Jan 11, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 300 | -0.06(-1.24%) |
Jan 10, 2019 | 4.872 | 4.872 | 4.850 | 4.850 | 258 | -0.07(-1.42%) |
Jan 09, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 279 | +0.25(+5.47%) |
Jan 08, 2019 | 4.665 | 4.665 | 4.638 | 4.665 | 3,613 | +0.12(+2.64%) |
Jan 04, 2019 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 4.570 | 4.570 | 4.500 | 4.545 | 1,055 | -0.03(-0.66%) |
Jan 02, 2019 | 4.548 | 4.575 | 4.520 | 4.575 | 1,084 | -0.09(-2.03%) |
Dec 31, 2018 | 4.631 | 4.670 | 4.610 | 4.670 | 8,600 | +0.04(+0.86%) |
Dec 28, 2018 | 4.590 | 4.630 | 4.540 | 4.630 | 17,800 | +0.21(+4.75%) |
Dec 27, 2018 | 4.430 | 4.465 | 4.420 | 4.420 | 1,569 | -0.05(-1.12%) |
Dec 26, 2018 | 4.460 | 4.560 | 4.460 | 4.470 | 1,124 | -0.17(-3.66%) |
Dec 24, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 600 | +0.16(+3.57%) |
Dec 21, 2018 | 4.610 | 4.610 | 4.480 | 4.480 | 11,700 | -0.10(-2.18%) |
Dec 20, 2018 | 4.730 | 4.730 | 4.580 | 4.580 | 965 | -0.25(-5.08%) |
Dec 19, 2018 | 4.890 | 4.890 | 4.825 | 4.825 | 2,348 | +0.04(+0.73%) |
Dec 18, 2018 | 4.730 | 4.790 | 4.730 | 4.790 | 1,306 | -0.06(-1.24%) |
Dec 14, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 4.870 | 4.870 | 4.850 | 4.850 | 8,080 | -0.16(-3.10%) |
Dec 12, 2018 | 5.000 | 5.010 | 5.000 | 5.005 | 2,435 | +0.12(+2.46%) |
Dec 11, 2018 | 4.870 | 4.930 | 4.830 | 4.885 | 15,412 | +0.12(+2.41%) |
Dec 10, 2018 | 4.770 | 4.770 | 4.770 | 4.770 | 3,004 | -0.14(-2.75%) |
Dec 07, 2018 | 4.920 | 4.930 | 4.905 | 4.905 | 800 | -0.06(-1.31%) |
Dec 06, 2018 | 4.940 | 4.970 | 4.880 | 4.970 | 4,187 | -0.10(-1.88%) |
Dec 04, 2018 | 5.080 | 5.080 | 5.065 | 5.065 | 1,300 | -0.18(-3.40%) |
Dec 03, 2018 | 5.320 | 5.320 | 5.210 | 5.243 | 936 | +0.03(+0.63%) |
Nov 30, 2018 | 5.210 | 5.210 | 5.200 | 5.210 | 9,100 | -0.01(-0.19%) |
Nov 29, 2018 | 5.290 | 5.300 | 5.220 | 5.220 | 6,434 | +0.05(+0.97%) |
Nov 28, 2018 | 5.120 | 5.170 | 5.120 | 5.170 | 5,171 | +0.28(+5.73%) |
Nov 27, 2018 | 4.890 | 4.890 | 4.890 | 11 | +0.00(+0.00%) | |
Nov 26, 2018 | 4.890 | 4.890 | 4.890 | 4.890 | 5,014 | +0.10(+2.09%) |
Nov 23, 2018 | 4.770 | 4.790 | 4.770 | 4.790 | 244,400 | +0.04(+0.74%) |
Nov 21, 2018 | 4.755 | 4.755 | 4.755 | 0 | +0.06(+1.39%) | |
Nov 20, 2018 | 4.680 | 4.745 | 4.670 | 4.690 | 36,765 | -0.10(-2.09%) |
Nov 19, 2018 | 4.790 | 4.790 | 4.707 | 4.790 | 8,593 | -0.01(-0.21%) |
Nov 16, 2018 | 4.810 | 4.840 | 4.800 | 4.800 | 28,600 | -0.07(-1.44%) |
Nov 15, 2018 | 4.780 | 4.870 | 4.770 | 4.870 | 8,071 | +0.05(+1.14%) |
Nov 14, 2018 | 4.880 | 4.880 | 4.815 | 4.815 | 11,622 | +0.12(+2.67%) |
Nov 13, 2018 | 4.730 | 4.730 | 4.690 | 4.690 | 15,566 | +0.20(+4.34%) |
Nov 12, 2018 | 4.540 | 4.540 | 4.480 | 4.495 | 6,445 | -0.34(-7.13%) |
Nov 09, 2018 | 4.830 | 4.840 | 4.780 | 4.840 | 4,000 | -0.24(-4.72%) |
Nov 07, 2018 | 5.080 | 5.080 | 5.080 | 0 | -0.04(-0.78%) | |
Nov 06, 2018 | 5.050 | 5.120 | 5.010 | 5.120 | 1,788 | +0.11(+2.20%) |
Nov 05, 2018 | 4.995 | 5.010 | 4.980 | 5.010 | 2,857 | -0.04(-0.69%) |
Nov 02, 2018 | 5.051 | 5.051 | 4.990 | 5.045 | 16,700 | +0.17(+3.59%) |