Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2019 | 5.685 | 5.685 | 5.685 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 5.685 | 5.748 | 5.685 | 5.685 | 5,545 | +0.15(+2.62%) |
Jun 25, 2019 | 5.331 | 5.660 | 5.306 | 5.540 | 951 | -0.46(-7.68%) |
Jun 24, 2019 | 5.685 | 6.001 | 5.558 | 6.001 | 4,473 | +0.32(+5.56%) |
Jun 21, 2019 | 6.317 | 6.317 | 5.685 | 5.685 | 6,332 | -0.32(-5.26%) |
Jun 20, 2019 | 6.262 | 6.835 | 5.887 | 6.001 | 20,519 | +0.32(+5.56%) |
Jun 19, 2019 | 5.117 | 5.685 | 5.117 | 5.685 | 2,376 | +0.00(+0.00%) |
Jun 18, 2019 | 5.401 | 5.685 | 5.401 | 5.685 | 1,157 | +0.00(+0.00%) |
Jun 17, 2019 | 5.685 | 5.685 | 5.654 | 5.685 | 1,676 | +0.00(+0.00%) |
Jun 14, 2019 | 5.685 | 5.685 | 5.174 | 5.685 | 1,424 | -0.63(-10.00%) |
Jun 13, 2019 | 7.290 | 7.290 | 6.317 | 6.317 | 4,212 | -0.32(-4.76%) |
Jun 12, 2019 | 9.364 | 9.364 | 6.633 | 6.633 | 9,731 | -1.26(-16.00%) |
Jun 11, 2019 | 7.549 | 10.19 | 6.885 | 7.896 | 26,280 | +1.26(+18.93%) |
Jun 10, 2019 | 7.264 | 14.29 | 6.639 | 6.639 | 21,716 | -0.64(-8.77%) |
Jun 07, 2019 | 5.685 | 7.277 | 5.660 | 7.277 | 3,324 | +1.66(+29.58%) |
Jun 06, 2019 | 5.685 | 5.685 | 5.616 | 5.616 | 1,845 | -0.33(-5.63%) |
Jun 05, 2019 | 5.622 | 6.184 | 5.622 | 5.950 | 2,029 | +0.35(+6.20%) |
Jun 04, 2019 | 5.685 | 5.685 | 5.584 | 5.603 | 19,550 | -0.08(-1.33%) |
Jun 03, 2019 | 5.679 | 5.679 | 5.679 | 5.679 | 319 | +0.00(+0.02%) |
May 29, 2019 | 5.678 | 5.678 | 5.678 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 5.678 | 5.678 | 5.678 | 5.678 | 696 | -0.01(-0.13%) |
May 23, 2019 | 5.685 | 5.685 | 5.685 | 0 | -0.38(-6.25%) | |
May 22, 2019 | 5.938 | 6.073 | 5.938 | 6.064 | 2,138 | -0.25(-4.00%) |
May 21, 2019 | 6.001 | 6.317 | 5.980 | 6.317 | 1,488 | +0.43(+7.22%) |
May 20, 2019 | 6.443 | 6.443 | 5.891 | 5.891 | 1,708 | +0.46(+8.45%) |
May 15, 2019 | 5.433 | 5.433 | 5.433 | 0 | +0.50(+10.12%) | |
May 08, 2019 | 4.933 | 4.933 | 4.933 | 0 | -0.33(-6.35%) | |
May 06, 2019 | 5.268 | 5.268 | 5.268 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 5.268 | 5.268 | 5.268 | 5.268 | 949 | +0.23(+4.51%) |
May 02, 2019 | 5.041 | 5.041 | 5.041 | 5.041 | 1,410 | +0.15(+3.10%) |
May 01, 2019 | 4.889 | 4.889 | 4.851 | 4.889 | 3,572 | +0.06(+1.18%) |
Apr 30, 2019 | 4.832 | 4.832 | 4.832 | 79 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.832 | 4.832 | 4.832 | 0 | -0.02(-0.39%) | |
Apr 22, 2019 | 4.851 | 4.851 | 4.851 | 0 | +0.03(+0.52%) | |
Apr 18, 2019 | 4.826 | 4.826 | 4.826 | 11 | +0.00(+0.00%) | |
Apr 17, 2019 | 4.826 | 4.826 | 4.826 | 36 | +0.00(+0.00%) | |
Apr 16, 2019 | 5.369 | 5.369 | 4.428 | 4.826 | 2,214 | -0.45(-8.61%) |
Apr 15, 2019 | 5.283 | 5.283 | 5.275 | 5.281 | 954 | -0.09(-1.65%) |
Apr 12, 2019 | 5.243 | 5.369 | 5.243 | 5.369 | 1,583 | +0.16(+3.16%) |
Apr 11, 2019 | 5.085 | 5.205 | 5.053 | 5.205 | 9,115 | +0.23(+4.70%) |
Apr 10, 2019 | 4.971 | 4.971 | 4.869 | 4.971 | 3,462 | +0.12(+2.47%) |
Apr 09, 2019 | 4.580 | 4.891 | 4.580 | 4.851 | 5,303 | +0.10(+2.13%) |
Apr 08, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 2,958 | -0.13(-2.59%) |
Apr 04, 2019 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 4.877 | 4.877 | 4.877 | 4.877 | 474 | +0.00(+0.00%) |
Apr 02, 2019 | 4.877 | 4.877 | 4.877 | 4.877 | 443 | +0.15(+3.07%) |
Apr 01, 2019 | 4.731 | 4.731 | 4.731 | 4.731 | 1,125 | -0.01(-0.13%) |
Mar 25, 2019 | 4.738 | 4.738 | 4.738 | 0 | +0.04(+0.84%) | |
Mar 21, 2019 | 4.698 | 4.698 | 4.698 | 0 | -0.04(-0.83%) | |
Mar 20, 2019 | 4.870 | 4.935 | 4.397 | 4.738 | 12,761 | -0.13(-2.60%) |
Mar 19, 2019 | 4.756 | 4.971 | 4.738 | 4.864 | 8,152 | +1.08(+28.55%) |
Feb 25, 2019 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) | |
Feb 11, 2019 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) | |
Feb 04, 2019 | 3.784 | 3.784 | 3.784 | 0 | +0.09(+2.39%) | |
Feb 01, 2019 | 3.695 | 3.695 | 3.695 | 3.695 | 791 | -0.23(-5.80%) |
Jan 31, 2019 | 3.923 | 3.923 | 3.923 | 3.923 | 799 | +0.27(+7.45%) |
Jan 18, 2019 | 3.651 | 3.651 | 3.651 | 0 | -0.11(-2.86%) | |
Jan 02, 2019 | 3.759 | 3.759 | 3.759 | 0 | +0.04(+1.19%) | |
Dec 31, 2018 | 3.714 | 3.714 | 3.714 | 3.714 | 158 | -0.04(-1.18%) |
Dec 28, 2018 | 3.759 | 3.759 | 3.759 | 3.759 | 2,691 | +0.20(+5.50%) |
Dec 27, 2018 | 3.566 | 3.566 | 3.563 | 3 | -0.00(-0.08%) | |
Dec 21, 2018 | 3.566 | 3.566 | 3.566 | 0 | -0.20(-5.29%) | |
Dec 19, 2018 | 3.765 | 3.765 | 3.765 | 0 | -0.12(-3.11%) | |
Dec 14, 2018 | 3.886 | 3.886 | 3.886 | 0 | -0.11(-2.67%) | |
Dec 13, 2018 | 4.915 | 4.915 | 3.992 | 3.992 | 642 | +0.15(+3.95%) |
Dec 12, 2018 | 4.801 | 4.801 | 3.841 | 3.841 | 474 | -0.45(-10.46%) |
Dec 11, 2018 | 4.289 | 4.289 | 4.289 | 4.289 | 1,325 | -0.23(-5.04%) |
Dec 10, 2018 | 4.523 | 4.523 | 4.517 | 4.517 | 2,379 | -0.10(-2.12%) |
Dec 04, 2018 | 4.615 | 4.615 | 4.615 | 0 | +0.10(+2.17%) | |
Dec 03, 2018 | 4.517 | 4.517 | 4.517 | 4.517 | 850 | +0.22(+5.15%) |
Nov 30, 2018 | 4.295 | 4.295 | 4.289 | 4.295 | 6,490 | +0.06(+1.49%) |
Nov 29, 2018 | 4.169 | 4.232 | 4.169 | 4.232 | 12,189 | +0.52(+14.14%) |
Nov 28, 2018 | 3.708 | 3.708 | 3.708 | 110 | +0.00(+0.00%) | |
Nov 27, 2018 | 4.093 | 4.093 | 3.708 | 3.708 | 2,057 | -0.39(-9.41%) |
Nov 26, 2018 | 4.093 | 4.093 | 4.093 | 4.093 | 158 | +0.05(+1.25%) |
Nov 23, 2018 | 4.043 | 4.043 | 4.043 | 4.043 | 4,749 | +0.12(+3.14%) |
Nov 21, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.19(+4.99%) | |
Nov 20, 2018 | 3.733 | 3.733 | 3.733 | 3.733 | 394 | -0.69(-15.57%) |
Nov 19, 2018 | 4.422 | 4.422 | 4.422 | 4.422 | 316 | -0.18(-3.85%) |
Nov 16, 2018 | 5.041 | 5.041 | 4.599 | 4.599 | 949 | +0.40(+9.47%) |
Nov 15, 2018 | 4.201 | 4.201 | 4.201 | 2,216 | +0.00(+0.00%) | |
Nov 09, 2018 | 4.201 | 4.201 | 4.201 | 0 | +0.06(+1.53%) | |
Nov 08, 2018 | 4.138 | 4.138 | 4.138 | 4.138 | 5,699 | +0.00(+0.00%) |
Nov 07, 2018 | 4.018 | 4.169 | 4.018 | 4.138 | 8,217 | +0.62(+17.50%) |
Oct 31, 2018 | 3.521 | 3.521 | 3.521 | 0 | -0.30(-7.86%) | |
Oct 30, 2018 | 3.853 | 3.853 | 3.822 | 3.822 | 1,028 | +0.03(+0.83%) |
Oct 26, 2018 | 3.790 | 3.790 | 3.790 | 0 | -0.08(-1.96%) | |
Oct 22, 2018 | 3.866 | 3.866 | 3.866 | 0 | +0.18(+4.79%) | |
Oct 16, 2018 | 3.689 | 3.689 | 3.689 | 0 | -0.23(-5.80%) | |
Oct 15, 2018 | 3.788 | 3.916 | 2.760 | 3.916 | 12,854 | -0.11(-2.67%) |
Oct 12, 2018 | 4.024 | 4.024 | 4.024 | 4.024 | 316 | -0.04(-1.09%) |
Oct 11, 2018 | 4.100 | 4.106 | 4.068 | 4.068 | 949 | -0.05(-1.23%) |
Oct 10, 2018 | 4.119 | 4.119 | 4.112 | 4.119 | 1,028 | -0.05(-1.21%) |
Oct 08, 2018 | 4.169 | 4.169 | 4.169 | 0 | +0.05(+1.23%) | |
Oct 04, 2018 | 4.119 | 4.119 | 4.119 | 0 | -0.05(-1.21%) | |
Oct 02, 2018 | 4.169 | 4.169 | 4.169 | 0 | +0.04(+1.01%) | |
Oct 01, 2018 | 4.169 | 4.169 | 4.127 | 4.127 | 1,013 | -0.04(-1.00%) |
Sep 28, 2018 | 4.169 | 4.169 | 4.169 | 4.169 | 474 | +0.08(+2.00%) |
Sep 26, 2018 | 4.087 | 4.087 | 4.087 | 0 | +0.34(+8.93%) | |
Sep 24, 2018 | 3.752 | 3.752 | 3.752 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 3.752 | 3.752 | 3.752 | 0 | +0.00(+0.01%) | |
Sep 17, 2018 | 3.752 | 3.752 | 3.752 | 0 | -0.67(-15.15%) | |
Sep 14, 2018 | 4.422 | 4.422 | 4.422 | 1 | +0.00(+0.00%) | |
Sep 13, 2018 | 4.422 | 4.422 | 4.422 | 4.422 | 793 | -0.06(-1.27%) |
Sep 12, 2018 | 4.479 | 4.479 | 4.479 | 1 | +0.00(+0.00%) | |
Sep 11, 2018 | 4.712 | 4.712 | 4.479 | 4.479 | 395 | +0.38(+9.24%) |
Sep 10, 2018 | 4.100 | 4.100 | 4.100 | 3 | +0.00(+0.00%) | |
Sep 04, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.22%) | |
Aug 31, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.03(+0.77%) | |
Aug 30, 2018 | 4.169 | 4.169 | 4.119 | 4.119 | 1,345 | -0.16(-3.69%) |
Aug 29, 2018 | 4.277 | 4.277 | 4.277 | 4.277 | 164 | +0.09(+2.11%) |
Aug 27, 2018 | 4.188 | 4.188 | 4.188 | 0 | +0.02(+0.45%) | |
Aug 24, 2018 | 4.169 | 4.169 | 4.169 | 4.169 | 3,482 | +0.00(+0.00%) |
Aug 22, 2018 | 4.169 | 4.169 | 4.169 | 0 | -0.01(-0.29%) | |
Aug 21, 2018 | 4.169 | 4.181 | 4.169 | 4.181 | 5,540 | +0.01(+0.29%) |
Aug 20, 2018 | 4.175 | 4.175 | 4.150 | 4.169 | 6,891 | +0.00(+0.00%) |
Aug 17, 2018 | 4.169 | 4.182 | 4.169 | 4.169 | 8,706 | +0.00(+0.00%) |
Aug 16, 2018 | 4.182 | 4.182 | 4.169 | 4.169 | 6,158 | -0.01(-0.30%) |
Aug 15, 2018 | 4.150 | 4.188 | 4.150 | 4.182 | 7,851 | +0.03(+0.76%) |
Aug 14, 2018 | 4.226 | 4.226 | 4.119 | 4.150 | 949 | -0.14(-3.24%) |
Aug 13, 2018 | 4.283 | 4.289 | 4.270 | 4.289 | 8,548 | -0.13(-3.00%) |
Aug 10, 2018 | 4.472 | 4.479 | 4.409 | 4.422 | 3,324 | -0.14(-3.05%) |
Aug 09, 2018 | 4.554 | 4.561 | 4.554 | 4.561 | 633 | -0.16(-3.48%) |
Aug 08, 2018 | 5.022 | 5.022 | 4.725 | 4.725 | 945 | -0.06(-1.32%) |
Aug 07, 2018 | 4.788 | 4.788 | 4.788 | 4.788 | 791 | -0.04(-0.79%) |
Aug 06, 2018 | 4.826 | 4.826 | 4.826 | 4.826 | 1,583 | -0.13(-2.68%) |
Aug 01, 2018 | 4.959 | 4.959 | 4.959 | 0 | +0.06(+1.29%) | |
Jul 31, 2018 | 4.896 | 4.896 | 4.896 | 4.896 | 474 | +0.00(+0.00%) |