Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2018 | 5.371 | 5.371 | 5.371 | 0 | -0.12(-2.17%) | |
Aug 22, 2018 | 5.421 | 5.500 | 5.403 | 5.490 | 22,150 | +0.52(+10.46%) |
Aug 20, 2018 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 4.800 | 4.970 | 4.800 | 4.970 | 200 | +0.12(+2.47%) |
Aug 15, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.06(+1.25%) | |
Aug 13, 2018 | 4.790 | 4.790 | 4.790 | 0 | +0.28(+6.20%) | |
Aug 10, 2018 | 4.518 | 4.518 | 4.511 | 4.511 | 1,000 | +0.02(+0.46%) |
Aug 08, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.10(+2.28%) | |
Aug 07, 2018 | 4.390 | 4.390 | 4.390 | 4.390 | 200 | +0.07(+1.62%) |
Aug 03, 2018 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
Jul 30, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.11(+2.63%) | |
Jul 27, 2018 | 4.250 | 4.250 | 4.190 | 4.190 | 400 | -0.10(-2.33%) |
Jul 26, 2018 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | +0.14(+3.37%) |
Jul 25, 2018 | 4.146 | 4.150 | 4.146 | 4.150 | 2,613 | -0.02(-0.46%) |
Jul 24, 2018 | 4.250 | 4.250 | 4.169 | 4.169 | 300 | -0.08(-1.90%) |
Jul 23, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.08(-1.85%) |
Jul 17, 2018 | 4.330 | 4.330 | 4.330 | 90 | -0.10(-2.26%) | |
Jul 13, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.06(+1.37%) | |
Jul 12, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 864 | -0.08(-1.80%) |
Jul 11, 2018 | 4.448 | 4.470 | 4.430 | 4.450 | 18,500 | -0.03(-0.67%) |
Jul 03, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.13(+2.99%) | |
Jun 28, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.03(-0.68%) | |
Jun 27, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 634 | +0.02(+0.46%) |
Jun 22, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
Jun 20, 2018 | 4.430 | 4.430 | 4.430 | 80 | +0.01(+0.23%) | |
Jun 19, 2018 | 4.420 | 4.420 | 4.420 | 4.420 | 291 | -0.05(-1.10%) |
Jun 13, 2018 | 4.469 | 4.469 | 4.469 | 30 | +0.01(+0.33%) | |
Jun 12, 2018 | 4.454 | 4.454 | 4.454 | 4.454 | 100 | -0.02(-0.35%) |
Jun 08, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.09(-1.97%) | |
Jun 07, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 108 | +0.03(+0.62%) |
Jun 01, 2018 | 4.532 | 4.532 | 4.532 | 30 | -0.05(-1.05%) | |
May 31, 2018 | 4.571 | 4.580 | 4.571 | 4.580 | 11,116 | -0.12(-2.55%) |
May 30, 2018 | 4.544 | 4.700 | 4.544 | 4.700 | 1,650 | +0.21(+4.68%) |
May 29, 2018 | 4.500 | 4.500 | 4.490 | 4.490 | 2,274 | -0.04(-0.93%) |
May 25, 2018 | 4.532 | 4.532 | 4.532 | 0 | -0.49(-9.71%) | |
May 22, 2018 | 5.020 | 5.020 | 5.020 | 40 | +0.02(+0.37%) | |
May 18, 2018 | 5.002 | 5.002 | 5.002 | 0 | +0.23(+4.86%) | |
May 11, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
May 09, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.30(+6.68%) | |
May 08, 2018 | 4.500 | 4.500 | 4.452 | 4.452 | 6,705 | -0.37(-7.63%) |
May 07, 2018 | 4.660 | 4.820 | 4.660 | 4.820 | 200 | +0.06(+1.36%) |
May 02, 2018 | 4.755 | 4.755 | 4.755 | 0 | -0.11(-2.36%) | |
Apr 27, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.05(+1.04%) | |
Apr 26, 2018 | 4.820 | 4.820 | 4.820 | 4.820 | 342 | +0.17(+3.57%) |
Apr 25, 2018 | 4.654 | 4.654 | 4.654 | 4.654 | 150 | -0.04(-0.90%) |
Apr 24, 2018 | 4.700 | 4.700 | 4.696 | 4.696 | 1,060 | -0.08(-1.60%) |
Apr 23, 2018 | 4.773 | 4.773 | 4.773 | 4.773 | 170 | -0.37(-7.18%) |
Apr 19, 2018 | 5.142 | 5.142 | 5.142 | 0 | +0.33(+6.90%) | |
Apr 18, 2018 | 4.808 | 4.810 | 4.808 | 4.810 | 4,254 | +0.18(+3.89%) |
Apr 17, 2018 | 4.640 | 4.640 | 4.630 | 4.630 | 200 | -0.13(-2.73%) |
Apr 16, 2018 | 4.862 | 4.862 | 4.760 | 4.760 | 5,100 | -0.06(-1.24%) |
Apr 12, 2018 | 4.820 | 4.820 | 4.820 | 26 | +0.04(+0.84%) | |
Apr 11, 2018 | 4.780 | 4.780 | 4.780 | 4.780 | 1,537 | +0.22(+4.82%) |
Apr 09, 2018 | 4.560 | 4.560 | 4.560 | 0 | +0.06(+1.33%) | |
Apr 06, 2018 | 4.600 | 4.600 | 4.500 | 4.500 | 276 | -0.04(-0.88%) |
Apr 05, 2018 | 4.540 | 4.540 | 4.540 | 4.540 | 121 | +0.14(+3.18%) |
Apr 02, 2018 | 4.400 | 4.400 | 4.400 | 6 | -0.08(-1.87%) | |
Mar 27, 2018 | 4.484 | 4.484 | 4.484 | 0 | -0.02(-0.36%) | |
Mar 26, 2018 | 4.370 | 4.500 | 4.370 | 4.500 | 200 | +0.05(+1.12%) |
Mar 20, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.06(-1.33%) | |
Mar 19, 2018 | 4.620 | 4.620 | 4.510 | 4.510 | 397 | -0.11(-2.35%) |
Mar 16, 2018 | 4.680 | 4.748 | 4.619 | 4.619 | 13,864 | -0.13(-2.76%) |
Mar 15, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 5,682 | -0.13(-2.72%) |
Mar 14, 2018 | 4.883 | 4.883 | 4.883 | 4.883 | 100 | -0.05(-0.95%) |
Mar 12, 2018 | 4.930 | 4.930 | 4.930 | 1 | +0.23(+4.89%) | |
Mar 09, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | -0.02(-0.42%) |
Mar 08, 2018 | 4.740 | 4.740 | 4.720 | 4.720 | 300 | -0.07(-1.44%) |
Mar 07, 2018 | 5.030 | 5.030 | 4.780 | 4.789 | 765 | -0.36(-7.01%) |
Mar 06, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 800 | -0.00(-0.01%) |
Mar 05, 2018 | 5.158 | 5.158 | 5.151 | 5.151 | 255 | +0.09(+1.79%) |
Mar 02, 2018 | 5.060 | 5.060 | 5.060 | 5.060 | 109 | -0.34(-6.30%) |
Feb 26, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.82%) | |
Feb 21, 2018 | 5.500 | 5.500 | 5.500 | 60 | +0.15(+2.82%) | |
Feb 20, 2018 | 5.365 | 5.373 | 5.349 | 5.349 | 1,846 | +0.02(+0.36%) |
Feb 12, 2018 | 5.330 | 5.330 | 5.330 | 0 | -0.25(-4.54%) | |
Feb 06, 2018 | 5.583 | 5.583 | 5.583 | 0 | -0.32(-5.37%) | |
Feb 02, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.01(+0.18%) | |
Jan 31, 2018 | 5.890 | 5.890 | 5.890 | 0 | -0.37(-5.90%) | |
Jan 25, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.30(+5.02%) | |
Jan 19, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.05(+0.83%) | |
Jan 18, 2018 | 5.911 | 5.911 | 5.911 | 5.911 | 368 | -0.02(-0.32%) |
Jan 17, 2018 | 5.930 | 5.930 | 5.930 | 5.930 | 138 | -0.21(-3.34%) |
Jan 11, 2018 | 6.135 | 6.135 | 6.135 | 75 | +0.05(+0.90%) | |
Jan 09, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.14(+2.43%) | |
Jan 08, 2018 | 5.936 | 5.936 | 5.936 | 5.936 | 505 | +0.43(+7.73%) |
Jan 04, 2018 | 5.510 | 5.510 | 5.510 | 1 | +0.08(+1.47%) | |
Jan 03, 2018 | 5.430 | 5.430 | 5.430 | 5.430 | 14,620 | +0.43(+8.60%) |
Dec 28, 2017 | 5.000 | 5.000 | 5.000 | 60 | +0.09(+1.90%) | |
Dec 27, 2017 | 4.907 | 4.907 | 4.907 | 4.907 | 391 | +0.11(+2.29%) |
Dec 20, 2017 | 4.797 | 4.797 | 4.797 | 0 | +0.18(+3.82%) | |
Dec 18, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.12(-2.53%) | |
Dec 14, 2017 | 4.740 | 4.740 | 4.740 | 55,860 | -0.04(-0.84%) | |
Dec 08, 2017 | 4.780 | 4.780 | 4.780 | 17 | +0.03(+0.63%) | |
Dec 07, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 150 | +0.00(+0.00%) |
Dec 06, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 245 | -0.16(-3.26%) |
Dec 05, 2017 | 5.091 | 4.910 | 4.910 | 200 | -0.18(-3.56%) | |
Dec 04, 2017 | 5.091 | 5.091 | 5.091 | 5.091 | 1,019 | +0.28(+5.82%) |
Nov 28, 2017 | 4.811 | 4.811 | 4.811 | 0 | +0.08(+1.68%) | |
Nov 21, 2017 | 4.731 | 4.731 | 4.731 | 0 | +0.04(+0.86%) | |
Nov 20, 2017 | 4.695 | 4.695 | 4.691 | 4.691 | 550 | -0.13(-2.68%) |
Nov 13, 2017 | 4.820 | 4.820 | 4.820 | 0 | -0.19(-3.86%) | |
Nov 10, 2017 | 5.013 | 5.013 | 5.013 | 5.013 | 200 | -0.02(-0.30%) |
Nov 08, 2017 | 5.029 | 5.029 | 5.029 | 0 | -0.18(-3.50%) | |
Nov 02, 2017 | 5.211 | 5.211 | 5.211 | 0 | +0.18(+3.60%) | |
Oct 30, 2017 | 5.030 | 5.030 | 5.030 | 87 | +0.17(+3.46%) | |
Oct 25, 2017 | 4.862 | 4.862 | 4.862 | 0 | -0.07(-1.41%) | |
Oct 24, 2017 | 5.023 | 5.023 | 4.920 | 4.931 | 4,620 | -0.11(-2.14%) |
Oct 20, 2017 | 5.039 | 5.039 | 5.039 | 0 | -0.07(-1.39%) | |
Oct 18, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.01(+0.25%) | |
Oct 17, 2017 | 5.098 | 5.098 | 5.098 | 5.098 | 200 | -0.19(-3.64%) |
Oct 13, 2017 | 5.290 | 5.290 | 5.290 | 62 | +0.01(+0.19%) | |
Oct 12, 2017 | 5.264 | 5.280 | 5.264 | 5.280 | 10,900 | -0.02(-0.38%) |
Oct 11, 2017 | 5.300 | 5.300 | 5.300 | 5.300 | 280 | -0.11(-2.10%) |
Oct 10, 2017 | 5.413 | 5.413 | 5.413 | 5.413 | 3,950 | -0.04(-0.67%) |
Oct 02, 2017 | 5.450 | 5.450 | 5.450 | 50 | -0.38(-6.53%) | |
Sep 28, 2017 | 5.831 | 5.831 | 5.831 | 0 | -0.16(-2.67%) | |
Sep 27, 2017 | 5.991 | 5.991 | 5.991 | 5.991 | 500 | +0.00(+0.02%) |
Sep 26, 2017 | 5.990 | 5.990 | 5.990 | 5.990 | 280 | -0.01(-0.17%) |
Sep 25, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.36(+6.30%) |
Sep 21, 2017 | 5.645 | 5.645 | 5.645 | 30 | +0.00(+0.01%) | |
Sep 18, 2017 | 5.644 | 5.644 | 5.644 | 20 | -0.01(-0.11%) | |
Sep 15, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 2,549 | +0.07(+1.21%) |
Sep 13, 2017 | 5.583 | 5.583 | 5.583 | 40 | +0.34(+6.50%) |