Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.676 | 3.690 | 3.480 | 3.567 | 9,517 | -0.08(-2.09%) |
Jan 30, 2018 | 3.369 | 3.694 | 3.335 | 3.644 | 24,763 | +0.25(+7.29%) |
Jan 29, 2018 | 3.650 | 3.697 | 3.350 | 3.396 | 17,946 | -0.27(-7.29%) |
Jan 26, 2018 | 3.515 | 3.806 | 3.515 | 3.663 | 20,018 | -0.04(-0.99%) |
Jan 25, 2018 | 3.824 | 3.830 | 3.690 | 3.700 | 12,751 | -0.12(-3.12%) |
Jan 24, 2018 | 3.841 | 3.861 | 3.736 | 3.819 | 13,746 | +0.07(+1.94%) |
Jan 23, 2018 | 3.930 | 3.930 | 3.724 | 3.747 | 28,740 | -0.11(-2.78%) |
Jan 22, 2018 | 3.968 | 4.110 | 3.786 | 3.854 | 35,991 | -0.11(-2.68%) |
Jan 19, 2018 | 3.988 | 4.000 | 3.792 | 3.960 | 26,801 | -0.04(-1.00%) |
Jan 18, 2018 | 3.817 | 4.222 | 3.817 | 4.000 | 66,648 | +0.16(+4.17%) |
Jan 17, 2018 | 3.632 | 3.840 | 3.594 | 3.840 | 36,785 | +0.24(+6.65%) |
Jan 16, 2018 | 3.589 | 3.679 | 3.488 | 3.601 | 28,131 | +0.05(+1.53%) |
Jan 12, 2018 | 3.546 | 3.546 | 3.546 | 0 | +0.10(+2.76%) | |
Jan 11, 2018 | 3.112 | 3.610 | 2.997 | 3.451 | 69,464 | +0.34(+10.83%) |
Jan 10, 2018 | 3.111 | 3.213 | 3.082 | 3.114 | 41,076 | -0.06(-2.03%) |
Jan 09, 2018 | 3.013 | 3.310 | 3.013 | 3.178 | 41,049 | -0.12(-3.55%) |
Jan 08, 2018 | 3.469 | 3.480 | 3.259 | 3.295 | 96,305 | -0.18(-5.20%) |
Jan 05, 2018 | 4.018 | 4.050 | 3.234 | 3.476 | 188,479 | -0.54(-13.34%) |
Jan 04, 2018 | 2.684 | 6.063 | 2.609 | 4.011 | 220,614 | +1.53(+61.59%) |
Jan 03, 2018 | 2.208 | 2.482 | 2.208 | 2.482 | 24,473 | +0.26(+11.56%) |
Jan 02, 2018 | 2.019 | 2.230 | 2.016 | 2.225 | 66,389 | +0.30(+15.28%) |
Dec 29, 2017 | 1.930 | 1.930 | 1.930 | 0 | -0.08(-3.91%) | |
Dec 28, 2017 | 1.992 | 2.012 | 1.966 | 2.009 | 14,531 | +0.04(+1.86%) |
Dec 27, 2017 | 1.744 | 2.190 | 1.744 | 1.972 | 32,680 | +0.24(+14.01%) |
Dec 22, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.43%) | |
Dec 21, 2017 | 1.748 | 1.748 | 1.737 | 1.737 | 5,151 | +0.04(+2.18%) |
Dec 20, 2017 | 1.687 | 1.700 | 1.687 | 1.700 | 300 | +0.01(+0.33%) |
Dec 19, 2017 | 1.694 | 1.708 | 1.694 | 1.694 | 9,025 | -0.05(-2.74%) |
Dec 18, 2017 | 1.519 | 1.742 | 1.519 | 1.742 | 2,600 | +0.22(+14.76%) |
Dec 15, 2017 | 1.610 | 1.610 | 1.518 | 1.518 | 6,075 | -0.01(-0.97%) |
Dec 14, 2017 | 1.519 | 1.533 | 1.512 | 1.533 | 4,728 | +0.00(+0.33%) |
Dec 13, 2017 | 1.558 | 1.558 | 1.464 | 1.528 | 6,538 | +0.03(+1.73%) |
Dec 12, 2017 | 1.510 | 1.510 | 1.470 | 1.502 | 11,340 | +0.02(+1.56%) |
Dec 11, 2017 | 1.550 | 1.550 | 1.479 | 1.479 | 5,660 | -0.09(-5.53%) |
Dec 08, 2017 | 1.559 | 1.565 | 1.559 | 1.565 | 1,570 | +0.05(+3.00%) |
Dec 07, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 300 | +0.01(+0.82%) |
Dec 06, 2017 | 1.508 | 1.519 | 1.494 | 1.508 | 4,250 | +0.08(+5.87%) |
Dec 05, 2017 | 1.424 | 1.424 | 1.424 | 1.424 | 500 | -0.03(-1.94%) |
Dec 04, 2017 | 1.416 | 1.452 | 1.416 | 1.452 | 1,095 | -0.05(-3.48%) |
Dec 01, 2017 | 1.510 | 1.510 | 1.504 | 1.504 | 1,792 | -0.01(-0.34%) |
Nov 29, 2017 | 1.510 | 1.510 | 1.510 | 0 | -0.01(-0.36%) | |
Nov 27, 2017 | 1.515 | 1.515 | 1.515 | 0 | -0.01(-0.88%) | |
Nov 24, 2017 | 1.528 | 1.528 | 1.528 | 1.528 | 300 | -0.01(-0.62%) |
Nov 22, 2017 | 1.563 | 1.563 | 1.538 | 1.538 | 696 | +0.10(+6.61%) |
Nov 21, 2017 | 1.444 | 1.444 | 1.443 | 1.443 | 900 | -0.00(-0.33%) |
Nov 20, 2017 | 1.489 | 1.489 | 1.443 | 1.447 | 2,298 | -0.04(-2.87%) |
Nov 17, 2017 | 1.490 | 1.490 | 1.490 | 1.490 | 1,460 | +0.00(+0.26%) |
Nov 13, 2017 | 1.486 | 1.486 | 1.486 | 6,200 | +0.09(+6.07%) | |
Nov 02, 2017 | 1.401 | 1.401 | 1.401 | 0 | -0.09(-6.11%) | |
Nov 01, 2017 | 1.492 | 1.492 | 1.492 | 1.492 | 500 | -0.01(-0.41%) |
Oct 31, 2017 | 1.498 | 1.498 | 1.498 | 1.498 | 500 | -0.03(-2.07%) |
Oct 30, 2017 | 1.530 | 1.530 | 1.530 | 1.530 | 500 | -0.07(-4.64%) |
Oct 25, 2017 | 1.605 | 1.605 | 1.605 | 0 | +0.11(+7.30%) | |
Oct 23, 2017 | 1.495 | 1.495 | 1.495 | 0 | -0.08(-5.09%) | |
Oct 19, 2017 | 1.576 | 1.576 | 1.576 | 0 | +0.02(+1.54%) | |
Oct 18, 2017 | 1.552 | 1.552 | 1.552 | 1.552 | 633 | -0.04(-2.50%) |
Oct 17, 2017 | 1.588 | 1.591 | 1.586 | 1.591 | 5,500 | +0.01(+0.46%) |
Oct 16, 2017 | 1.600 | 1.600 | 1.584 | 1.584 | 2,100 | +0.00(+0.09%) |
Oct 13, 2017 | 1.607 | 1.610 | 1.583 | 1.583 | 5,300 | +0.02(+1.49%) |
Oct 12, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 4,000 | +0.04(+2.94%) |
Oct 11, 2017 | 1.511 | 1.515 | 1.511 | 1.515 | 430 | +0.01(+0.93%) |
Oct 10, 2017 | 1.494 | 1.513 | 1.437 | 1.501 | 10,700 | +0.01(+0.45%) |
Oct 05, 2017 | 1.494 | 1.494 | 1.494 | 0 | +0.06(+3.84%) | |
Oct 04, 2017 | 1.447 | 1.460 | 1.439 | 1.439 | 1,897 | -0.02(-1.57%) |
Oct 03, 2017 | 1.478 | 1.478 | 1.462 | 1.462 | 790 | -0.04(-2.42%) |
Oct 02, 2017 | 1.510 | 1.510 | 1.498 | 1.498 | 1,345 | -0.02(-1.31%) |
Sep 29, 2017 | 1.511 | 1.518 | 1.511 | 1.518 | 3,500 | +0.02(+1.22%) |
Sep 28, 2017 | 1.509 | 1.509 | 1.500 | 1.500 | 600 | -0.00(-0.27%) |
Sep 27, 2017 | 1.531 | 1.538 | 1.504 | 1.504 | 3,700 | -0.05(-3.13%) |
Sep 26, 2017 | 1.588 | 1.588 | 1.552 | 1.552 | 5,150 | -0.03(-2.07%) |
Sep 21, 2017 | 1.585 | 1.585 | 1.585 | 0 | -0.00(-0.13%) | |
Sep 20, 2017 | 1.595 | 1.597 | 1.587 | 1.587 | 3,400 | -0.00(-0.23%) |
Sep 19, 2017 | 1.625 | 1.632 | 1.591 | 1.591 | 4,595 | -0.03(-1.89%) |
Sep 18, 2017 | 1.648 | 1.648 | 1.622 | 1.622 | 2,405 | -0.02(-1.46%) |
Sep 15, 2017 | 1.660 | 1.660 | 1.643 | 1.646 | 15,136 | +0.01(+0.63%) |
Sep 13, 2017 | 1.635 | 1.635 | 1.635 | 0 | -0.02(-1.49%) | |
Sep 12, 2017 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.01(-0.48%) |
Sep 11, 2017 | 1.668 | 1.668 | 1.668 | 1.668 | 600 | -0.02(-1.30%) |
Sep 08, 2017 | 1.699 | 1.699 | 1.690 | 1.690 | 3,000 | -0.01(-0.47%) |
Sep 07, 2017 | 1.693 | 1.700 | 1.693 | 1.698 | 6,320 | -0.11(-6.19%) |
Sep 05, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.01(-0.59%) | |
Sep 01, 2017 | 1.797 | 1.821 | 1.797 | 1.821 | 1,475 | -0.02(-1.02%) |
Aug 31, 2017 | 1.850 | 1.866 | 1.835 | 1.839 | 1,650 | -0.01(-0.63%) |
Aug 30, 2017 | 1.851 | 1.851 | 1.851 | 1.851 | 1,400 | -0.03(-1.80%) |
Aug 29, 2017 | 1.887 | 1.887 | 1.885 | 1.885 | 3,411 | -0.02(-0.84%) |
Aug 28, 2017 | 1.942 | 1.942 | 1.901 | 1.901 | 3,600 | -0.10(-4.81%) |
Aug 25, 2017 | 1.997 | 1.997 | 1.997 | 1.997 | 120 | +0.00(+0.12%) |
Aug 22, 2017 | 1.995 | 1.995 | 1.995 | 0 | -0.08(-4.06%) | |
Aug 21, 2017 | 2.115 | 2.117 | 2.071 | 2.079 | 3,075 | -0.12(-5.39%) |
Aug 18, 2017 | 2.198 | 2.198 | 2.198 | 2.198 | 250 | +0.06(+2.79%) |
Aug 17, 2017 | 2.179 | 2.179 | 2.138 | 2.138 | 5,750 | -0.03(-1.44%) |
Aug 16, 2017 | 1.964 | 2.183 | 1.964 | 2.169 | 29,250 | +0.29(+15.50%) |
Aug 15, 2017 | 1.798 | 1.880 | 1.798 | 1.878 | 2,290 | +0.09(+4.86%) |
Aug 03, 2017 | 1.791 | 1.791 | 1.791 | 0 | -0.21(-10.36%) | |
Aug 01, 2017 | 1.998 | 1.998 | 1.998 | 0 | +0.16(+8.72%) | |
Jul 28, 2017 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.06%) | |
Jul 27, 2017 | 1.837 | 1.837 | 1.837 | 1.837 | 200 | +0.04(+2.45%) |
Jul 14, 2017 | 1.793 | 1.793 | 1.793 | 0 | +0.09(+5.45%) | |
Jul 10, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.15(-8.11%) | |
Jul 03, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jun 01, 2017 | 1.850 | 1.850 | 1.850 | 0 | -0.06(-3.38%) | |
May 17, 2017 | 1.915 | 1.915 | 1.915 | 0 | -0.00(-0.12%) | |
May 16, 2017 | 1.910 | 1.917 | 1.910 | 1.917 | 1,000 | +0.32(+19.81%) |
May 08, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.60%) | |
May 05, 2017 | 1.544 | 1.544 | 1.544 | 1.544 | 275 | +0.00(+0.09%) |
May 03, 2017 | 1.543 | 1.543 | 1.543 | 0 | -0.10(-6.14%) | |
Apr 27, 2017 | 1.644 | 1.644 | 1.644 | 0 | -0.20(-10.61%) | |
Apr 21, 2017 | 1.839 | 1.839 | 1.839 | 0 | -0.00(-0.05%) | |
Apr 17, 2017 | 1.840 | 1.840 | 1.840 | 0 | -0.00(-0.05%) |