Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.960 | 4.220 | 3.170 | 4.150 | 4,984 | -0.05(-1.19%) |
Jul 30, 2018 | 4.190 | 4.200 | 4.180 | 4.200 | 2,628 | -0.09(-2.10%) |
Jul 27, 2018 | 4.150 | 4.300 | 4.050 | 4.290 | 11,900 | -0.01(-0.23%) |
Jul 26, 2018 | 4.370 | 4.370 | 4.170 | 4.300 | 3,352 | -0.16(-3.59%) |
Jul 25, 2018 | 4.150 | 4.500 | 4.060 | 4.460 | 11,457 | +0.19(+4.45%) |
Jul 24, 2018 | 4.450 | 4.150 | 4.270 | 7,783 | -0.14(-3.17%) | |
Jul 23, 2018 | 4.350 | 4.640 | 4.300 | 4.410 | 4,979 | -0.05(-1.12%) |
Jul 20, 2018 | 4.420 | 4.650 | 4.350 | 4.460 | 17,502 | +0.07(+1.59%) |
Jul 19, 2018 | 4.486 | 4.565 | 4.390 | 4.390 | 1,015 | -0.12(-2.66%) |
Jul 18, 2018 | 4.550 | 4.566 | 4.510 | 4.510 | 1,007 | -0.10(-2.17%) |
Jul 17, 2018 | 4.460 | 4.630 | 4.460 | 4.610 | 3,489 | +0.02(+0.44%) |
Jul 16, 2018 | 4.750 | 4.750 | 4.452 | 4.590 | 7,456 | -0.15(-3.16%) |
Jul 13, 2018 | 4.450 | 4.740 | 4.400 | 4.740 | 4,622 | +0.13(+2.82%) |
Jul 12, 2018 | 4.700 | 4.700 | 4.400 | 4.610 | 6,715 | -0.09(-1.91%) |
Jul 11, 2018 | 4.620 | 4.700 | 4.330 | 4.700 | 5,764 | +0.08(+1.73%) |
Jul 10, 2018 | 4.277 | 4.630 | 4.277 | 4.620 | 26,143 | +0.15(+3.36%) |
Jul 09, 2018 | 4.160 | 4.501 | 4.160 | 4.470 | 20,476 | +0.30(+7.19%) |
Jul 06, 2018 | 4.180 | 4.307 | 4.100 | 4.170 | 3,123 | +0.00(+0.00%) |
Jul 05, 2018 | 4.210 | 4.210 | 4.114 | 4.170 | 1,502 | +0.02(+0.48%) |
Jul 03, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.06(+1.48%) | |
Jul 02, 2018 | 4.150 | 4.240 | 4.089 | 4.089 | 15,246 | -0.09(-2.17%) |
Jun 29, 2018 | 4.490 | 4.100 | 4.180 | 18,428 | -0.27(-6.07%) | |
Jun 28, 2018 | 4.300 | 4.450 | 4.300 | 4.450 | 8,540 | +0.05(+1.14%) |
Jun 27, 2018 | 4.400 | 4.456 | 4.300 | 4.400 | 4,700 | +0.02(+0.46%) |
Jun 26, 2018 | 4.300 | 4.400 | 4.300 | 4.380 | 12,695 | -0.01(-0.23%) |
Jun 25, 2018 | 4.430 | 4.430 | 4.300 | 4.390 | 12,412 | -0.05(-1.13%) |
Jun 22, 2018 | 4.400 | 4.450 | 4.302 | 4.440 | 11,092 | +0.01(+0.23%) |
Jun 21, 2018 | 4.650 | 4.650 | 4.401 | 4.430 | 5,139 | -0.07(-1.56%) |
Jun 20, 2018 | 4.800 | 4.800 | 4.500 | 4.500 | 1,284 | -0.20(-4.26%) |
Jun 19, 2018 | 4.930 | 5.000 | 4.650 | 4.700 | 11,516 | -0.29(-5.81%) |
Jun 18, 2018 | 4.890 | 4.990 | 4.834 | 4.990 | 11,668 | +0.17(+3.53%) |
Jun 15, 2018 | 5.031 | 4.430 | 4.820 | 58,088 | +0.39(+8.80%) | |
Jun 14, 2018 | 4.510 | 4.717 | 4.430 | 4.430 | 7,659 | -0.07(-1.49%) |
Jun 13, 2018 | 4.600 | 4.690 | 4.420 | 4.497 | 4,315 | -0.05(-1.16%) |
Jun 12, 2018 | 4.510 | 4.580 | 4.400 | 4.550 | 7,021 | +0.04(+0.89%) |
Jun 11, 2018 | 4.470 | 4.740 | 4.470 | 4.510 | 6,182 | -0.01(-0.22%) |
Jun 08, 2018 | 4.450 | 4.520 | 4.312 | 4.520 | 5,314 | +0.07(+1.57%) |
Jun 07, 2018 | 4.660 | 4.660 | 4.450 | 4.450 | 1,121 | -0.24(-5.12%) |
Jun 06, 2018 | 4.463 | 4.740 | 4.463 | 4.690 | 3,817 | +0.09(+1.96%) |
Jun 05, 2018 | 4.562 | 4.600 | 4.562 | 4.600 | 4,015 | +0.00(+0.00%) |
Jun 04, 2018 | 4.610 | 4.653 | 4.442 | 4.600 | 7,176 | +0.00(+0.00%) |
Jun 01, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 6,970 | +0.01(+0.22%) |
May 31, 2018 | 4.560 | 4.590 | 4.482 | 4.590 | 1,016 | +0.01(+0.22%) |
May 30, 2018 | 4.430 | 4.601 | 4.180 | 4.580 | 10,716 | +0.18(+4.09%) |
May 29, 2018 | 4.600 | 4.607 | 4.400 | 4.400 | 3,653 | -0.20(-4.35%) |
May 25, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.500 | 4.650 | 4.320 | 4.600 | 11,680 | +0.10(+2.22%) |
May 23, 2018 | 4.480 | 4.500 | 4.280 | 4.500 | 5,328 | +0.01(+0.22%) |
May 22, 2018 | 4.500 | 4.509 | 4.470 | 4.490 | 3,774 | -0.10(-2.18%) |
May 21, 2018 | 4.470 | 4.600 | 4.470 | 4.590 | 9,021 | +0.03(+0.66%) |
May 18, 2018 | 4.557 | 4.640 | 4.520 | 4.560 | 6,984 | -0.08(-1.71%) |
May 17, 2018 | 4.650 | 4.650 | 4.540 | 4.639 | 3,220 | +0.07(+1.52%) |
May 16, 2018 | 4.561 | 4.630 | 4.560 | 4.570 | 1,178 | -0.01(-0.22%) |
May 15, 2018 | 4.560 | 4.684 | 4.520 | 4.580 | 2,634 | +0.04(+0.99%) |
May 14, 2018 | 4.600 | 4.610 | 4.535 | 4.535 | 2,133 | +0.04(+0.78%) |
May 11, 2018 | 4.530 | 4.530 | 4.500 | 4.500 | 322 | -0.03(-0.66%) |
May 10, 2018 | 4.550 | 4.750 | 4.521 | 4.530 | 6,460 | +0.01(+0.22%) |
May 09, 2018 | 4.750 | 4.750 | 4.490 | 4.520 | 18,270 | -0.23(-4.84%) |
May 08, 2018 | 4.450 | 4.750 | 4.380 | 4.750 | 21,683 | +0.25(+5.56%) |
May 07, 2018 | 4.570 | 4.750 | 4.339 | 4.500 | 24,981 | +0.00(+0.00%) |
May 04, 2018 | 4.408 | 4.600 | 4.329 | 4.500 | 13,233 | +0.00(+0.00%) |
May 03, 2018 | 4.490 | 4.680 | 4.360 | 4.500 | 25,482 | -0.08(-1.75%) |
May 02, 2018 | 4.557 | 4.708 | 4.300 | 4.580 | 13,081 | +0.03(+0.66%) |
May 01, 2018 | 4.480 | 4.700 | 4.480 | 4.550 | 902 | +0.08(+1.79%) |
Apr 30, 2018 | 4.300 | 4.470 | 4.300 | 4.470 | 6,504 | +0.11(+2.52%) |
Apr 27, 2018 | 4.340 | 4.600 | 4.210 | 4.360 | 30,051 | +0.01(+0.23%) |
Apr 26, 2018 | 4.450 | 4.540 | 4.350 | 4.350 | 4,492 | -0.16(-3.55%) |
Apr 25, 2018 | 4.600 | 4.695 | 4.460 | 4.510 | 26,612 | -0.18(-3.84%) |
Apr 24, 2018 | 4.840 | 4.840 | 4.590 | 4.690 | 16,180 | -0.12(-2.49%) |
Apr 23, 2018 | 4.950 | 4.950 | 4.554 | 4.810 | 21,485 | -0.13(-2.64%) |
Apr 20, 2018 | 4.820 | 4.940 | 4.515 | 4.940 | 25,062 | +0.08(+1.65%) |
Apr 19, 2018 | 4.640 | 4.860 | 4.500 | 4.860 | 11,430 | +0.21(+4.52%) |
Apr 18, 2018 | 4.610 | 4.840 | 4.430 | 4.650 | 16,416 | +0.16(+3.56%) |
Apr 17, 2018 | 4.650 | 4.670 | 4.320 | 4.490 | 19,416 | -0.11(-2.39%) |
Apr 16, 2018 | 4.410 | 4.619 | 4.320 | 4.600 | 7,070 | +0.09(+2.00%) |
Apr 13, 2018 | 4.450 | 4.600 | 4.250 | 4.510 | 36,988 | +0.08(+1.81%) |
Apr 12, 2018 | 4.230 | 4.570 | 4.120 | 4.430 | 19,251 | +0.26(+6.24%) |
Apr 11, 2018 | 4.310 | 4.757 | 4.170 | 4.170 | 22,804 | -0.20(-4.47%) |
Apr 10, 2018 | 4.260 | 4.430 | 4.250 | 4.365 | 17,543 | +0.12(+2.71%) |
Apr 09, 2018 | 4.350 | 4.350 | 4.100 | 4.250 | 25,456 | -0.03(-0.70%) |
Apr 06, 2018 | 4.100 | 4.290 | 4.100 | 4.280 | 14,192 | +0.07(+1.66%) |
Apr 05, 2018 | 4.320 | 4.320 | 4.140 | 4.210 | 6,469 | -0.14(-3.22%) |
Apr 04, 2018 | 4.190 | 4.350 | 4.190 | 4.350 | 5,951 | +0.16(+3.82%) |
Apr 03, 2018 | 4.210 | 4.330 | 4.160 | 4.190 | 45,088 | +0.02(+0.48%) |
Apr 02, 2018 | 4.390 | 4.390 | 4.160 | 4.170 | 48,944 | -0.23(-5.23%) |
Mar 29, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.29(-6.18%) | |
Mar 28, 2018 | 4.900 | 4.900 | 4.510 | 4.690 | 46,961 | -0.18(-3.70%) |
Mar 27, 2018 | 4.960 | 5.100 | 4.870 | 4.870 | 31,241 | -0.20(-3.94%) |
Mar 26, 2018 | 5.060 | 5.200 | 4.820 | 5.070 | 65,744 | +0.07(+1.40%) |
Mar 23, 2018 | 5.050 | 5.100 | 4.970 | 5.000 | 75,423 | -0.15(-2.91%) |
Mar 22, 2018 | 5.300 | 5.300 | 5.000 | 5.150 | 60,739 | -0.06(-1.15%) |
Mar 21, 2018 | 5.139 | 5.375 | 5.110 | 5.210 | 41,625 | +0.14(+2.86%) |
Mar 20, 2018 | 5.050 | 5.250 | 5.050 | 5.065 | 5,876 | +0.02(+0.30%) |
Mar 19, 2018 | 5.299 | 5.299 | 5.000 | 5.050 | 17,945 | -0.06(-1.17%) |
Mar 16, 2018 | 5.266 | 5.290 | 5.080 | 5.110 | 100,829 | -0.10(-1.92%) |
Mar 15, 2018 | 5.250 | 5.380 | 5.180 | 5.210 | 37,854 | -0.19(-3.52%) |
Mar 14, 2018 | 5.750 | 5.770 | 5.250 | 5.400 | 51,314 | -0.35(-6.09%) |
Mar 13, 2018 | 5.670 | 6.060 | 5.660 | 5.750 | 44,407 | -0.03(-0.52%) |
Mar 12, 2018 | 5.980 | 6.100 | 5.721 | 5.780 | 46,178 | -0.32(-5.25%) |
Mar 09, 2018 | 5.790 | 6.250 | 5.744 | 6.100 | 104,422 | +0.35(+6.09%) |
Mar 08, 2018 | 5.160 | 5.900 | 5.150 | 5.750 | 134,640 | +0.60(+11.65%) |
Mar 07, 2018 | 4.860 | 5.450 | 4.860 | 5.150 | 114,221 | +0.35(+7.29%) |
Mar 06, 2018 | 4.760 | 4.920 | 4.760 | 4.800 | 22,661 | +0.00(+0.00%) |
Mar 05, 2018 | 4.900 | 4.950 | 4.800 | 4.800 | 6,596 | -0.10(-2.04%) |
Mar 02, 2018 | 4.880 | 4.900 | 4.820 | 4.900 | 5,729 | +0.11(+2.31%) |
Mar 01, 2018 | 4.910 | 4.910 | 4.757 | 4.790 | 11,237 | +0.01(+0.13%) |
Feb 28, 2018 | 5.020 | 5.020 | 4.769 | 4.784 | 20,052 | -0.13(-2.58%) |
Feb 27, 2018 | 5.020 | 5.020 | 4.900 | 4.910 | 16,043 | -0.02(-0.41%) |
Feb 26, 2018 | 4.910 | 5.070 | 4.910 | 4.930 | 25,609 | +0.02(+0.41%) |
Feb 23, 2018 | 4.728 | 4.920 | 4.711 | 4.910 | 19,126 | +0.16(+3.26%) |
Feb 22, 2018 | 4.810 | 4.990 | 4.500 | 4.755 | 34,946 | -0.13(-2.76%) |
Feb 21, 2018 | 4.900 | 4.915 | 4.725 | 4.890 | 23,785 | +0.19(+4.04%) |
Feb 20, 2018 | 5.100 | 5.100 | 4.650 | 4.700 | 36,458 | -0.30(-6.00%) |
Feb 16, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.24(+5.04%) | |
Feb 15, 2018 | 4.610 | 4.920 | 4.610 | 4.760 | 17,842 | -0.01(-0.31%) |
Feb 14, 2018 | 4.830 | 4.950 | 4.700 | 4.775 | 16,567 | +0.07(+1.51%) |
Feb 13, 2018 | 4.915 | 4.915 | 4.601 | 4.704 | 5,796 | +0.07(+1.59%) |
Feb 12, 2018 | 4.950 | 4.950 | 4.619 | 4.630 | 25,864 | -0.28(-5.70%) |
Feb 09, 2018 | 5.100 | 5.100 | 4.800 | 4.910 | 194,351 | -0.15(-2.96%) |
Feb 08, 2018 | 4.960 | 5.060 | 4.650 | 5.060 | 216,010 | +0.41(+8.82%) |
Feb 07, 2018 | 5.100 | 5.149 | 4.650 | 4.650 | 38,838 | -0.25(-5.10%) |
Feb 06, 2018 | 4.690 | 4.939 | 4.610 | 4.900 | 80,024 | +0.27(+5.88%) |
Feb 05, 2018 | 4.700 | 4.740 | 4.450 | 4.628 | 141,511 | -0.07(-1.53%) |
Feb 02, 2018 | 4.910 | 4.990 | 4.510 | 4.700 | 153,569 | -0.18(-3.69%) |