Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2018 | 1.185 | 1.185 | 1.185 | 0 | -0.09(-7.31%) | |
Jan 16, 2018 | 1.278 | 1.278 | 1.278 | 0 | +0.01(+0.44%) | |
Jan 12, 2018 | 1.273 | 1.273 | 1.273 | 0 | -0.08(-6.00%) | |
Jan 08, 2018 | 1.354 | 1.354 | 1.354 | 0 | +0.05(+4.20%) | |
Dec 28, 2017 | 1.299 | 1.299 | 1.299 | 0 | -0.00(-0.05%) | |
Dec 21, 2017 | 1.300 | 1.300 | 1.300 | 0 | +0.19(+17.55%) | |
Dec 12, 2017 | 1.106 | 1.106 | 1.106 | 0 | -0.03(-2.97%) | |
Dec 08, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.44%) | |
Dec 06, 2017 | 1.145 | 1.145 | 1.145 | 0 | -0.01(-0.78%) | |
Nov 30, 2017 | 1.154 | 1.154 | 1.154 | 20 | -0.04(-3.25%) | |
Nov 29, 2017 | 1.192 | 1.192 | 1.192 | 1.192 | 820 | -0.03(-2.18%) |
Nov 27, 2017 | 1.219 | 1.219 | 1.219 | 0 | -0.08(-6.23%) | |
Nov 22, 2017 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.44%) | |
Nov 21, 2017 | 1.294 | 1.294 | 1.294 | 1.294 | 2,500 | -0.05(-3.41%) |
Nov 17, 2017 | 1.340 | 1.340 | 1.340 | 60 | +0.24(+21.49%) | |
Nov 14, 2017 | 1.103 | 1.103 | 1.103 | 0 | -0.15(-11.69%) | |
Nov 09, 2017 | 1.249 | 1.249 | 1.249 | 0 | -0.14(-10.14%) | |
Nov 02, 2017 | 1.390 | 1.390 | 1.390 | 0 | -0.03(-2.11%) | |
Oct 31, 2017 | 1.420 | 1.420 | 1.420 | 0 | -0.13(-8.48%) | |
Oct 26, 2017 | 1.552 | 1.552 | 1.552 | 0 | -0.01(-0.90%) | |
Oct 25, 2017 | 1.566 | 1.566 | 1.558 | 1.566 | 2,000 | -0.06(-3.95%) |
Oct 24, 2017 | 1.650 | 1.650 | 1.620 | 1.630 | 1,617 | -0.02(-1.33%) |
Oct 23, 2017 | 1.652 | 1.652 | 1.652 | 1.652 | 300 | -0.01(-0.48%) |
Oct 20, 2017 | 1.687 | 1.687 | 1.660 | 1.660 | 2,000 | -0.02(-1.19%) |
Oct 19, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 | -0.14(-7.93%) |
Oct 17, 2017 | 1.825 | 1.825 | 1.825 | 0 | -0.05(-2.50%) | |
Oct 16, 2017 | 1.864 | 1.871 | 1.864 | 1.871 | 3,200 | -0.00(-0.19%) |
Oct 13, 2017 | 1.875 | 1.875 | 1.875 | 1.875 | 200 | +0.03(+1.80%) |
Oct 12, 2017 | 1.850 | 1.850 | 1.842 | 1.842 | 2,300 | +0.01(+0.64%) |
Oct 10, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.16(+9.58%) | |
Sep 28, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.25%) | |
Sep 27, 2017 | 1.660 | 1.660 | 1.642 | 1.649 | 13,800 | -0.06(-3.43%) |
Sep 20, 2017 | 1.708 | 1.708 | 1.708 | 0 | +0.04(+2.28%) | |
Sep 19, 2017 | 1.609 | 1.670 | 1.609 | 1.670 | 58,300 | +0.15(+10.17%) |
Sep 18, 2017 | 1.465 | 1.516 | 1.465 | 1.516 | 10,600 | +0.02(+1.64%) |
Sep 15, 2017 | 1.520 | 1.520 | 1.492 | 1.492 | 631 | -0.02(-1.26%) |
Sep 14, 2017 | 1.448 | 1.511 | 1.448 | 1.511 | 9,500 | -0.26(-14.59%) |
Sep 13, 2017 | 1.812 | 1.812 | 1.769 | 1.769 | 2,650 | +0.02(+1.36%) |
Sep 12, 2017 | 1.745 | 1.745 | 1.745 | 1.745 | 1,500 | +0.05(+3.25%) |
Sep 11, 2017 | 2.068 | 2.068 | 1.675 | 1.690 | 244,160 | -1.25(-42.52%) |
Sep 06, 2017 | 2.940 | 2.940 | 2.940 | 0 | -0.11(-3.61%) | |
Aug 16, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.07(+2.49%) | |
Aug 15, 2017 | 2.976 | 2.976 | 2.976 | 2.976 | 500 | -0.22(-7.01%) |
Aug 10, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.45(-12.26%) | |
Aug 02, 2017 | 3.647 | 3.647 | 3.647 | 0 | +0.14(+3.98%) | |
Aug 01, 2017 | 3.512 | 3.512 | 3.508 | 3.508 | 3,000 | +0.13(+3.86%) |
Jul 27, 2017 | 3.377 | 3.377 | 3.377 | 0 | +0.06(+1.76%) | |
Jul 21, 2017 | 3.319 | 3.319 | 3.319 | 0 | +0.20(+6.38%) | |
Jul 18, 2017 | 3.120 | 3.120 | 3.120 | 0 | +0.10(+3.31%) | |
Jul 17, 2017 | 3.020 | 3.020 | 3.020 | 3.020 | 2,419 | -0.00(-0.07%) |
Jul 13, 2017 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.09%) | |
Jul 12, 2017 | 3.019 | 3.019 | 3.019 | 3.019 | 400 | -0.21(-6.43%) |
Jul 03, 2017 | 3.227 | 3.227 | 3.227 | 3.227 | 0 | +0.00(+0.00%) |
Jun 21, 2017 | 3.227 | 3.227 | 3.227 | 0 | -0.27(-7.75%) | |
Jun 05, 2017 | 3.498 | 3.498 | 3.498 | 0 | -0.02(-0.57%) | |
May 31, 2017 | 3.518 | 3.518 | 3.518 | 0 | +0.47(+15.36%) | |
May 25, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.10%) | |
May 19, 2017 | 3.046 | 3.046 | 3.046 | 0 | +0.01(+0.25%) | |
May 18, 2017 | 3.039 | 3.039 | 3.039 | 3.039 | 5,000 | +0.02(+0.59%) |
May 17, 2017 | 3.047 | 3.047 | 3.014 | 3.021 | 12,500 | +0.10(+3.55%) |
May 11, 2017 | 2.917 | 2.917 | 2.917 | 0 | -0.13(-4.27%) | |
May 09, 2017 | 3.047 | 3.047 | 3.047 | 0 | -0.02(-0.71%) | |
May 08, 2017 | 2.920 | 3.069 | 2.920 | 3.069 | 10,450 | +0.17(+5.81%) |
May 04, 2017 | 2.901 | 2.901 | 2.901 | 0 | -0.15(-4.90%) | |
May 02, 2017 | 3.050 | 3.050 | 3.050 | 0 | -0.06(-1.83%) | |
May 01, 2017 | 3.000 | 3.107 | 3.000 | 3.107 | 4,121 | +0.12(+3.88%) |
Apr 28, 2017 | 2.916 | 2.991 | 2.916 | 2.991 | 600 | +0.10(+3.38%) |
Apr 27, 2017 | 2.895 | 2.895 | 2.893 | 2.893 | 300 | -0.10(-3.50%) |
Apr 26, 2017 | 2.993 | 2.998 | 2.982 | 2.998 | 9,100 | -0.02(-0.64%) |
Apr 25, 2017 | 3.017 | 3.017 | 3.017 | 3.017 | 600 | -0.13(-4.08%) |
Apr 21, 2017 | 3.146 | 3.146 | 3.146 | 0 | -0.01(-0.45%) | |
Apr 20, 2017 | 3.130 | 3.167 | 3.080 | 3.160 | 7,100 | -0.35(-9.91%) |
Apr 10, 2017 | 3.508 | 3.508 | 3.508 | 0 | -0.00(-0.11%) | |
Apr 07, 2017 | 3.512 | 3.512 | 3.512 | 3.512 | 500 | +0.06(+1.79%) |
Apr 06, 2017 | 3.432 | 3.462 | 3.432 | 3.450 | 6,540 | -0.11(-3.09%) |
Apr 04, 2017 | 3.560 | 3.560 | 3.560 | 0 | +0.01(+0.23%) | |
Apr 03, 2017 | 3.590 | 3.590 | 3.540 | 3.552 | 18,950 | +0.01(+0.34%) |
Mar 31, 2017 | 3.548 | 3.548 | 3.540 | 3.540 | 2,798 | +0.04(+1.15%) |
Mar 30, 2017 | 3.490 | 3.500 | 3.490 | 3.500 | 5,079 | +0.01(+0.28%) |
Mar 23, 2017 | 3.490 | 3.490 | 3.490 | 0 | -0.40(-10.18%) | |
Mar 20, 2017 | 3.886 | 3.886 | 3.886 | 0 | -0.07(-1.82%) | |
Mar 17, 2017 | 3.820 | 4.016 | 3.820 | 3.958 | 1,395 | +0.13(+3.33%) |
Mar 16, 2017 | 3.716 | 3.830 | 3.716 | 3.830 | 550 | +0.17(+4.50%) |
Mar 15, 2017 | 3.467 | 3.665 | 3.467 | 3.665 | 14,160 | +0.34(+10.19%) |
Mar 13, 2017 | 3.326 | 3.326 | 3.326 | 0 | +0.34(+11.24%) | |
Mar 10, 2017 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 | +0.28(+10.32%) |
Mar 09, 2017 | 2.687 | 2.710 | 2.687 | 2.710 | 7,052 | -0.02(-0.72%) |
Mar 08, 2017 | 2.672 | 2.730 | 2.672 | 2.730 | 2,000 | +0.05(+1.87%) |
Mar 07, 2017 | 2.660 | 2.680 | 2.660 | 2.680 | 2,700 | +0.00(+0.14%) |
Mar 06, 2017 | 2.676 | 2.676 | 2.675 | 2.676 | 300 | -0.03(-1.03%) |
Mar 03, 2017 | 2.704 | 2.704 | 2.704 | 2.704 | 1,000 | -0.03(-0.95%) |
Mar 02, 2017 | 2.706 | 2.730 | 2.704 | 2.730 | 5,000 | +0.02(+0.74%) |
Mar 01, 2017 | 2.778 | 2.778 | 2.710 | 2.710 | 2,000 | -0.09(-3.08%) |
Feb 28, 2017 | 2.796 | 2.796 | 2.796 | 2.796 | 1,000 | +0.04(+1.58%) |
Feb 24, 2017 | 2.753 | 2.753 | 2.753 | 0 | -0.01(-0.41%) | |
Feb 23, 2017 | 2.827 | 2.827 | 2.764 | 2.764 | 13,720 | +0.20(+7.97%) |
Feb 14, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.12(-4.56%) | |
Feb 13, 2017 | 2.682 | 2.682 | 2.682 | 2.682 | 3,100 | +0.07(+2.50%) |
Feb 10, 2017 | 2.617 | 2.617 | 2.617 | 2.617 | 2,500 | +0.02(+0.63%) |
Feb 09, 2017 | 2.678 | 2.692 | 2.600 | 2.600 | 18,870 | -0.14(-5.09%) |
Feb 08, 2017 | 2.791 | 2.791 | 2.740 | 2.740 | 1,870 | -0.06(-2.00%) |
Feb 07, 2017 | 2.803 | 2.803 | 2.796 | 2.796 | 5,220 | -0.00(-0.14%) |
Feb 03, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.03(+1.16%) | |
Feb 02, 2017 | 2.800 | 2.800 | 2.768 | 2.768 | 8,000 | -0.00(-0.03%) |