Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.010 | 7.050 | 6.670 | 6.690 | 2,555 | +0.10(+1.52%) |
May 30, 2018 | 6.830 | 6.930 | 6.590 | 6.590 | 6,933 | -0.23(-3.37%) |
May 29, 2018 | 6.800 | 6.820 | 6.640 | 6.820 | 5,139 | +0.24(+3.65%) |
May 25, 2018 | 6.580 | 6.580 | 6.580 | 0 | -0.32(-4.64%) | |
May 24, 2018 | 6.720 | 6.900 | 6.720 | 6.900 | 3,836 | +0.13(+1.92%) |
May 23, 2018 | 7.090 | 7.090 | 6.770 | 6.770 | 22,364 | -0.66(-8.88%) |
May 22, 2018 | 7.090 | 7.430 | 7.090 | 7.430 | 1,625 | +0.23(+3.19%) |
May 21, 2018 | 7.407 | 7.430 | 7.110 | 7.200 | 10,267 | -0.16(-2.17%) |
May 18, 2018 | 7.350 | 7.360 | 7.350 | 7.360 | 5,036 | -0.09(-1.21%) |
May 17, 2018 | 7.460 | 7.460 | 7.450 | 7.450 | 1,894 | +0.07(+0.95%) |
May 16, 2018 | 7.390 | 7.250 | 7.380 | 2,628 | +0.33(+4.68%) | |
May 15, 2018 | 7.180 | 7.180 | 7.050 | 7.050 | 2,805 | -0.19(-2.62%) |
May 14, 2018 | 7.290 | 7.290 | 7.240 | 7.240 | 1,761 | -0.15(-2.03%) |
May 11, 2018 | 7.316 | 7.400 | 7.000 | 7.390 | 3,305 | +0.29(+4.08%) |
May 10, 2018 | 7.000 | 7.100 | 7.000 | 7.100 | 7,175 | +0.12(+1.72%) |
May 09, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 1,162 | +0.18(+2.65%) |
May 08, 2018 | 6.790 | 6.800 | 6.370 | 6.800 | 1,110 | -0.16(-2.30%) |
May 07, 2018 | 6.820 | 6.960 | 6.630 | 6.960 | 2,958 | +0.17(+2.50%) |
May 04, 2018 | 6.790 | 6.790 | 6.790 | 6.790 | 2,149 | +0.03(+0.44%) |
May 03, 2018 | 6.760 | 6.760 | 6.760 | 6.760 | 401 | +0.46(+7.30%) |
May 02, 2018 | 6.680 | 6.680 | 6.300 | 6.300 | 3,759 | +0.15(+2.44%) |
May 01, 2018 | 6.550 | 6.550 | 6.120 | 6.150 | 5,136 | -0.48(-7.24%) |
Apr 30, 2018 | 6.620 | 6.630 | 6.550 | 6.630 | 129,886 | +0.10(+1.53%) |
Apr 27, 2018 | 6.520 | 6.530 | 6.380 | 6.530 | 2,199 | -0.09(-1.36%) |
Apr 26, 2018 | 6.572 | 6.630 | 6.430 | 6.620 | 3,584 | +0.24(+3.76%) |
Apr 25, 2018 | 6.480 | 6.480 | 6.380 | 6.380 | 864 | -0.22(-3.33%) |
Apr 24, 2018 | 6.610 | 6.610 | 6.380 | 6.600 | 1,725 | -0.05(-0.75%) |
Apr 23, 2018 | 6.640 | 6.660 | 6.640 | 6.650 | 14,409 | +0.26(+4.07%) |
Apr 20, 2018 | 6.682 | 6.760 | 6.390 | 6.390 | 4,010 | -0.51(-7.39%) |
Apr 19, 2018 | 6.850 | 6.900 | 6.600 | 6.900 | 3,994 | +0.05(+0.73%) |
Apr 18, 2018 | 6.660 | 6.850 | 6.660 | 6.850 | 11,111 | +0.16(+2.39%) |
Apr 17, 2018 | 6.690 | 6.690 | 6.690 | 6.690 | 478 | +0.09(+1.36%) |
Apr 16, 2018 | 6.770 | 6.770 | 6.500 | 6.600 | 6,804 | -0.11(-1.64%) |
Apr 13, 2018 | 6.850 | 6.850 | 6.400 | 6.710 | 2,368 | +0.01(+0.15%) |
Apr 12, 2018 | 6.700 | 6.700 | 6.700 | 6.700 | 2,315 | +0.18(+2.76%) |
Apr 11, 2018 | 6.600 | 6.840 | 6.520 | 6.520 | 5,616 | +0.15(+2.35%) |
Apr 10, 2018 | 6.600 | 6.600 | 6.370 | 6.370 | 6,058 | -0.04(-0.62%) |
Apr 09, 2018 | 6.080 | 6.410 | 6.080 | 6.410 | 12,438 | -0.14(-2.14%) |
Apr 06, 2018 | 6.580 | 6.580 | 5.940 | 6.550 | 2,544 | -0.04(-0.61%) |
Apr 05, 2018 | 6.590 | 6.590 | 5.970 | 6.590 | 1,965 | +0.50(+8.12%) |
Apr 04, 2018 | 6.035 | 6.400 | 6.035 | 6.095 | 6,629 | -0.50(-7.65%) |
Apr 03, 2018 | 6.087 | 6.600 | 5.970 | 6.600 | 49,932 | +0.55(+9.09%) |
Apr 02, 2018 | 6.050 | 6.500 | 6.050 | 6.050 | 4,874 | -0.07(-1.14%) |
Mar 29, 2018 | 6.120 | 6.120 | 6.120 | 0 | -0.02(-0.33%) | |
Mar 28, 2018 | 6.410 | 6.430 | 6.140 | 6.140 | 3,130 | -0.31(-4.81%) |
Mar 27, 2018 | 6.480 | 6.650 | 6.450 | 6.450 | 40,970 | -0.03(-0.46%) |
Mar 26, 2018 | 6.167 | 6.480 | 6.050 | 6.480 | 180,486 | -0.01(-0.15%) |
Mar 23, 2018 | 6.136 | 6.490 | 6.125 | 6.490 | 671,690 | +0.34(+5.53%) |
Mar 20, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.07(+1.15%) | |
Mar 13, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.01(+0.20%) | |
Mar 09, 2018 | 6.068 | 6.068 | 6.068 | 0 | -0.03(-0.53%) | |
Mar 07, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.04(-0.65%) | |
Mar 06, 2018 | 6.140 | 6.140 | 6.140 | 6.140 | 115 | -0.03(-0.49%) |
Jan 24, 2018 | 6.170 | 6.170 | 6.170 | 0 | +0.13(+2.15%) | |
Jan 23, 2018 | 6.040 | 6.040 | 6.040 | 6.040 | 150 | -0.61(-9.15%) |
Jan 18, 2018 | 6.648 | 6.648 | 6.648 | 0 | +0.35(+5.52%) | |
Jan 11, 2018 | 6.300 | 6.300 | 6.300 | 0 | -0.32(-4.83%) | |
Jan 09, 2018 | 6.620 | 6.620 | 6.620 | 0 | +0.68(+11.45%) | |
Jan 02, 2018 | 5.940 | 5.940 | 5.940 | 50 | +0.64(+11.97%) | |
Dec 19, 2017 | 5.305 | 5.305 | 5.305 | 0 | +0.17(+3.41%) | |
Dec 18, 2017 | 5.136 | 5.136 | 5.130 | 5.130 | 950 | +0.23(+4.69%) |
Dec 11, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.09(+1.87%) | |
Dec 08, 2017 | 4.810 | 4.810 | 4.810 | 4.810 | 2,016 | +0.03(+0.63%) |
Dec 07, 2017 | 4.780 | 4.780 | 4.780 | 4.780 | 2,000 | +0.03(+0.63%) |
Dec 06, 2017 | 4.840 | 4.840 | 4.750 | 4.750 | 700 | -0.60(-11.21%) |
Dec 04, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.41(+8.30%) | |
Dec 01, 2017 | 4.940 | 4.940 | 4.940 | 4.940 | 200 | +0.00(+0.00%) |
Nov 30, 2017 | 4.940 | 4.940 | 4.940 | 4.940 | 1,000 | -0.53(-9.69%) |
Nov 24, 2017 | 5.470 | 5.470 | 5.470 | 89 | -0.45(-7.60%) | |
Nov 22, 2017 | 5.366 | 5.920 | 5.360 | 5.920 | 1,280 | +0.73(+14.02%) |
Nov 20, 2017 | 5.192 | 5.192 | 5.192 | 90 | -0.05(-0.97%) | |
Nov 17, 2017 | 5.244 | 5.250 | 5.070 | 5.243 | 1,717 | +0.19(+3.82%) |
Nov 16, 2017 | 5.050 | 5.050 | 5.050 | 5.050 | 600 | -0.20(-3.81%) |
Nov 15, 2017 | 5.448 | 5.448 | 5.250 | 5.250 | 840 | -0.30(-5.41%) |
Nov 14, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 | +0.18(+3.45%) |
Nov 06, 2017 | 5.365 | 5.365 | 5.365 | 0 | +0.04(+0.85%) | |
Nov 03, 2017 | 5.450 | 5.450 | 5.320 | 5.320 | 1,466 | -0.43(-7.48%) |
Nov 02, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | +0.06(+1.05%) |
Oct 31, 2017 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Oct 30, 2017 | 5.690 | 5.690 | 5.690 | 5.690 | 540 | -0.07(-1.22%) |
Oct 27, 2017 | 5.720 | 5.760 | 5.720 | 5.760 | 1,735 | -0.28(-4.64%) |
Oct 26, 2017 | 6.030 | 6.040 | 6.030 | 6.040 | 715 | +0.02(+0.33%) |
Oct 25, 2017 | 5.850 | 6.020 | 5.850 | 6.020 | 675 | +0.30(+5.32%) |
Oct 23, 2017 | 5.716 | 5.716 | 5.716 | 0 | -0.13(-2.29%) | |
Oct 20, 2017 | 5.915 | 5.915 | 5.849 | 5.850 | 2,700 | +0.10(+1.73%) |
Oct 18, 2017 | 5.750 | 5.750 | 5.750 | 0 | -0.32(-5.27%) | |
Oct 17, 2017 | 6.180 | 6.180 | 5.970 | 6.070 | 1,221 | +0.13(+2.19%) |
Oct 13, 2017 | 5.940 | 5.940 | 5.940 | 6,452 | +0.27(+4.76%) | |
Oct 12, 2017 | 5.670 | 5.670 | 5.670 | 5.670 | 175 | +0.07(+1.25%) |
Oct 11, 2017 | 5.600 | 5.600 | 5.600 | 5.600 | 350 | -0.09(-1.58%) |
Oct 10, 2017 | 5.846 | 5.846 | 5.505 | 5.690 | 5,922 | +0.14(+2.52%) |
Oct 09, 2017 | 5.816 | 5.820 | 5.550 | 5.550 | 3,030 | -0.12(-2.12%) |
Oct 06, 2017 | 5.425 | 5.780 | 5.425 | 5.670 | 6,650 | -0.21(-3.57%) |
Oct 05, 2017 | 5.740 | 5.880 | 5.740 | 5.880 | 2,370 | +0.56(+10.53%) |
Oct 03, 2017 | 5.320 | 5.320 | 5.320 | 50 | +0.08(+1.52%) | |
Oct 02, 2017 | 5.260 | 5.289 | 5.240 | 5.240 | 4,516 | +0.02(+0.38%) |
Sep 29, 2017 | 5.185 | 5.220 | 5.185 | 5.220 | 2,250 | +0.28(+5.67%) |
Sep 26, 2017 | 4.940 | 4.940 | 4.940 | 0 | -0.21(-4.08%) | |
Sep 19, 2017 | 5.150 | 5.150 | 5.150 | 0 | +0.16(+3.21%) | |
Sep 18, 2017 | 4.990 | 4.990 | 4.990 | 4.990 | 300 | +0.16(+3.31%) |
Sep 14, 2017 | 4.830 | 4.830 | 4.830 | 0 | -0.64(-11.66%) | |
Sep 12, 2017 | 5.468 | 5.468 | 5.468 | 0 | -0.15(-2.71%) | |
Sep 07, 2017 | 5.620 | 5.620 | 5.620 | 0 | -0.15(-2.60%) | |
Sep 01, 2017 | 5.770 | 5.770 | 5.770 | 0 | +0.89(+18.24%) | |
Aug 22, 2017 | 4.880 | 4.880 | 4.880 | 0 | +0.25(+5.40%) | |
Aug 16, 2017 | 4.630 | 4.630 | 4.630 | 0 | +0.44(+10.50%) | |
Aug 15, 2017 | 4.378 | 4.378 | 4.190 | 4.190 | 400 | -0.26(-5.84%) |
Aug 11, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.31(-6.51%) | |
Aug 10, 2017 | 4.768 | 4.768 | 4.760 | 4.760 | 800 | -0.15(-3.05%) |
Aug 09, 2017 | 4.860 | 4.910 | 4.860 | 4.910 | 2,216 | +0.00(+0.00%) |
Aug 08, 2017 | 4.783 | 4.910 | 4.783 | 4.910 | 10,200 | +0.06(+1.25%) |
Aug 04, 2017 | 4.849 | 4.849 | 4.849 | 0 | +0.08(+1.66%) | |
Aug 01, 2017 | 4.770 | 4.770 | 4.770 | 0 | -0.09(-1.85%) | |
Jul 31, 2017 | 4.700 | 4.930 | 4.700 | 4.860 | 900 | +0.40(+8.97%) |
Jul 27, 2017 | 4.460 | 4.460 | 4.460 | 0 | -0.09(-1.98%) | |
Jul 26, 2017 | 4.550 | 4.550 | 4.550 | 4.550 | 150 | +0.10(+2.25%) |
Jul 25, 2017 | 4.548 | 4.548 | 4.450 | 4.450 | 3,200 | +0.30(+7.23%) |
Jul 20, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.46(+12.47%) | |
Jul 14, 2017 | 3.690 | 3.690 | 3.690 | 0 | -0.17(-4.40%) | |
Jul 13, 2017 | 3.860 | 3.860 | 3.860 | 3.860 | 150 | +0.75(+24.03%) |
Jul 03, 2017 | 3.112 | 3.112 | 3.112 | 3.112 | 0 | +0.00(+0.00%) |