Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.20(-11.17%) | |
Apr 11, 2019 | 1.400 | 1.810 | 1.400 | 1.790 | 69,522 | +0.40(+28.78%) |
Apr 10, 2019 | 1.390 | 1.442 | 1.370 | 1.390 | 6,209 | -0.01(-0.71%) |
Apr 09, 2019 | 1.350 | 1.400 | 1.350 | 1.400 | 23,291 | +0.05(+3.70%) |
Apr 08, 2019 | 1.370 | 1.390 | 1.310 | 1.350 | 5,821 | +0.02(+1.50%) |
Apr 05, 2019 | 1.490 | 1.490 | 1.330 | 1.330 | 14,300 | -0.15(-10.14%) |
Apr 04, 2019 | 1.400 | 1.480 | 1.310 | 1.480 | 12,436 | +0.13(+9.63%) |
Apr 03, 2019 | 1.400 | 1.450 | 1.350 | 1.350 | 6,440 | -0.05(-3.57%) |
Apr 02, 2019 | 1.450 | 1.460 | 1.390 | 1.400 | 8,548 | -0.06(-4.11%) |
Apr 01, 2019 | 1.530 | 1.550 | 1.420 | 1.460 | 13,426 | -0.07(-4.58%) |
Mar 29, 2019 | 1.450 | 1.540 | 1.450 | 1.530 | 11,500 | +0.08(+5.52%) |
Mar 28, 2019 | 1.450 | 1.461 | 1.400 | 1.450 | 12,109 | -0.01(-0.68%) |
Mar 27, 2019 | 1.640 | 1.640 | 1.410 | 1.460 | 17,713 | -0.17(-10.43%) |
Mar 26, 2019 | 1.400 | 1.630 | 1.310 | 1.630 | 27,211 | +0.28(+20.74%) |
Mar 25, 2019 | 1.600 | 1.600 | 1.300 | 1.350 | 29,313 | -0.30(-18.18%) |
Mar 22, 2019 | 1.340 | 1.650 | 1.260 | 1.650 | 17,600 | +0.34(+25.95%) |
Mar 21, 2019 | 1.350 | 1.390 | 1.310 | 1.310 | 11,975 | -0.04(-2.96%) |
Mar 20, 2019 | 1.370 | 1.380 | 1.310 | 1.350 | 9,955 | -0.01(-0.74%) |
Mar 19, 2019 | 1.370 | 1.400 | 1.310 | 1.360 | 9,462 | -0.02(-1.45%) |
Mar 18, 2019 | 1.470 | 1.478 | 1.380 | 1.380 | 13,687 | -0.10(-6.76%) |
Mar 15, 2019 | 1.460 | 1.500 | 1.460 | 1.480 | 7,400 | +0.01(+0.68%) |
Mar 14, 2019 | 1.460 | 1.480 | 1.460 | 1.470 | 10,304 | -0.01(-0.68%) |
Mar 13, 2019 | 1.500 | 1.673 | 1.407 | 1.480 | 34,500 | +0.01(+0.68%) |
Mar 12, 2019 | 1.400 | 1.470 | 1.400 | 1.470 | 52,690 | +0.07(+5.00%) |
Mar 11, 2019 | 1.420 | 1.430 | 1.310 | 1.400 | 27,098 | -0.03(-2.09%) |
Mar 08, 2019 | 1.310 | 1.433 | 1.310 | 1.430 | 16,000 | +0.11(+8.33%) |
Mar 07, 2019 | 1.300 | 1.350 | 1.280 | 1.320 | 7,715 | +0.01(+0.76%) |
Mar 06, 2019 | 1.260 | 1.370 | 1.240 | 1.310 | 32,878 | +0.04(+3.15%) |
Mar 05, 2019 | 1.290 | 1.309 | 1.200 | 1.270 | 26,837 | -0.05(-3.79%) |
Mar 04, 2019 | 1.380 | 1.400 | 1.260 | 1.320 | 15,400 | -0.03(-2.22%) |
Mar 01, 2019 | 1.220 | 1.450 | 1.220 | 1.350 | 52,700 | -0.15(-10.00%) |
Feb 28, 2019 | 1.350 | 1.530 | 1.350 | 1.500 | 57,898 | +0.10(+7.14%) |
Feb 27, 2019 | 1.430 | 1.500 | 1.400 | 1.400 | 24,763 | -0.03(-2.10%) |
Feb 26, 2019 | 1.460 | 1.556 | 1.430 | 1.430 | 10,205 | -0.05(-3.38%) |
Feb 25, 2019 | 1.560 | 1.560 | 1.440 | 1.480 | 41,588 | -0.03(-1.99%) |
Feb 22, 2019 | 1.530 | 1.690 | 1.510 | 1.510 | 36,600 | -0.03(-1.95%) |
Feb 21, 2019 | 1.510 | 1.560 | 1.510 | 1.540 | 15,841 | +0.02(+1.32%) |
Feb 20, 2019 | 1.570 | 1.640 | 1.520 | 1.520 | 14,700 | -0.04(-2.56%) |
Feb 19, 2019 | 1.560 | 1.600 | 1.510 | 1.560 | 31,087 | +0.00(+0.00%) |
Feb 15, 2019 | 1.650 | 1.650 | 1.560 | 1.560 | 17,800 | -0.04(-2.50%) |
Feb 14, 2019 | 1.610 | 1.650 | 1.560 | 1.600 | 35,927 | -0.02(-1.23%) |
Feb 13, 2019 | 1.710 | 1.718 | 1.610 | 1.620 | 33,460 | -0.04(-2.41%) |
Feb 12, 2019 | 1.700 | 1.800 | 1.650 | 1.660 | 72,180 | -0.03(-1.78%) |
Feb 11, 2019 | 1.660 | 1.722 | 1.660 | 1.690 | 25,145 | +0.03(+1.81%) |
Feb 08, 2019 | 1.800 | 1.800 | 1.650 | 1.660 | 46,400 | -0.14(-7.78%) |
Feb 07, 2019 | 1.830 | 1.870 | 1.750 | 1.800 | 22,392 | +0.02(+1.12%) |
Feb 06, 2019 | 2.000 | 2.050 | 1.750 | 1.780 | 258,642 | -0.61(-25.52%) |
Feb 05, 2019 | 2.350 | 2.390 | 2.350 | 2.390 | 2,506 | +0.04(+1.70%) |
Feb 04, 2019 | 2.320 | 2.379 | 2.320 | 2.350 | 1,622 | +0.00(+0.00%) |
Feb 01, 2019 | 2.320 | 2.370 | 2.320 | 2.350 | 5,500 | -0.01(-0.42%) |
Jan 31, 2019 | 2.370 | 2.380 | 2.351 | 2.360 | 7,131 | +0.02(+0.85%) |
Jan 30, 2019 | 2.350 | 2.350 | 2.290 | 2.340 | 22,943 | +0.04(+1.85%) |
Jan 29, 2019 | 2.319 | 2.319 | 2.280 | 2.298 | 8,437 | +0.03(+1.22%) |
Jan 28, 2019 | 2.259 | 2.289 | 2.247 | 2.270 | 3,716 | +0.03(+1.34%) |
Jan 25, 2019 | 2.300 | 2.300 | 2.240 | 2.240 | 1,200 | -0.01(-0.32%) |
Jan 24, 2019 | 2.460 | 2.460 | 2.190 | 2.247 | 15,283 | -0.22(-9.02%) |
Jan 23, 2019 | 2.470 | 2.470 | 2.470 | 2.470 | 183 | +0.04(+1.65%) |
Jan 22, 2019 | 2.451 | 2.451 | 2.430 | 2.430 | 494 | +0.00(+0.00%) |
Jan 18, 2019 | 2.450 | 2.450 | 2.430 | 2.430 | 700 | +0.00(+0.00%) |
Jan 17, 2019 | 2.480 | 2.480 | 2.430 | 2.430 | 1,733 | -0.05(-2.02%) |
Jan 16, 2019 | 2.455 | 2.480 | 2.455 | 2.480 | 505 | +0.02(+0.81%) |
Jan 15, 2019 | 2.470 | 2.470 | 2.450 | 2.460 | 1,044 | +0.04(+1.61%) |
Jan 14, 2019 | 2.430 | 2.430 | 2.421 | 2.421 | 979 | +0.01(+0.25%) |
Jan 11, 2019 | 2.421 | 2.430 | 2.414 | 2.415 | 600 | +0.09(+3.71%) |
Jan 10, 2019 | 2.339 | 2.339 | 2.329 | 2.329 | 646 | +0.04(+1.90%) |
Jan 09, 2019 | 2.239 | 2.285 | 2.239 | 2.285 | 1,752 | +0.04(+1.56%) |
Jan 08, 2019 | 2.210 | 2.250 | 2.210 | 2.250 | 730 | +0.00(+0.00%) |
Jan 07, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 45 | +0.00(+0.00%) |
Jan 04, 2019 | 2.200 | 2.250 | 2.200 | 2.250 | 800 | +0.00(+0.20%) |
Jan 03, 2019 | 2.246 | 2.246 | 2.246 | 2.246 | 307 | -0.00(-0.20%) |
Jan 02, 2019 | 2.240 | 2.250 | 2.240 | 2.250 | 517 | +0.05(+2.27%) |
Dec 31, 2018 | 2.150 | 2.220 | 2.150 | 2.200 | 5,900 | +0.03(+1.38%) |
Dec 28, 2018 | 2.020 | 2.190 | 2.020 | 2.170 | 13,800 | -0.02(-0.91%) |
Dec 27, 2018 | 2.200 | 2.200 | 2.150 | 2.190 | 3,731 | -0.06(-2.67%) |
Dec 26, 2018 | 2.240 | 2.250 | 2.200 | 2.250 | 1,211 | +0.01(+0.45%) |
Dec 24, 2018 | 2.240 | 2.240 | 2.240 | 2.240 | 400 | +0.00(+0.00%) |
Dec 21, 2018 | 2.250 | 2.250 | 2.240 | 2.240 | 1,700 | -0.01(-0.44%) |
Dec 20, 2018 | 2.250 | 2.260 | 2.240 | 2.250 | 861 | +0.05(+2.27%) |
Dec 19, 2018 | 2.249 | 2.250 | 2.200 | 2.200 | 3,589 | +0.00(+0.00%) |
Dec 18, 2018 | 2.150 | 2.200 | 2.150 | 2.200 | 1,207 | +0.10(+4.76%) |
Dec 17, 2018 | 2.110 | 2.110 | 2.100 | 2.100 | 860 | +0.04(+1.94%) |
Dec 14, 2018 | 2.060 | 2.060 | 1.930 | 2.060 | 21,400 | +0.00(+0.00%) |
Dec 13, 2018 | 2.100 | 2.100 | 1.950 | 2.060 | 25,785 | -0.07(-3.49%) |
Dec 12, 2018 | 2.100 | 2.165 | 2.080 | 2.135 | 13,786 | +0.03(+1.64%) |
Dec 11, 2018 | 2.120 | 2.140 | 1.995 | 2.100 | 22,685 | -0.10(-4.55%) |
Dec 10, 2018 | 2.250 | 2.255 | 2.100 | 2.200 | 13,994 | -0.08(-3.51%) |
Dec 07, 2018 | 2.320 | 2.330 | 2.280 | 2.280 | 5,500 | -0.05(-2.15%) |
Dec 06, 2018 | 2.380 | 2.380 | 2.330 | 2.330 | 607 | +0.00(+0.00%) |
Dec 04, 2018 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 2.420 | 2.420 | 2.318 | 2.330 | 2,815 | -0.02(-0.85%) |
Nov 30, 2018 | 2.540 | 2.540 | 2.350 | 2.350 | 6,600 | -0.00(-0.21%) |
Nov 29, 2018 | 2.370 | 2.460 | 2.310 | 2.355 | 10,215 | -0.06(-2.28%) |
Nov 28, 2018 | 2.380 | 2.410 | 2.350 | 2.410 | 2,968 | +0.03(+1.26%) |
Nov 27, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 442 | +0.04(+1.63%) |
Nov 26, 2018 | 2.300 | 2.342 | 2.300 | 2.342 | 663 | +0.04(+1.82%) |
Nov 23, 2018 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.00(-0.02%) |
Nov 21, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.08(-3.34%) | |
Nov 20, 2018 | 2.381 | 2.382 | 2.350 | 2.380 | 6,367 | +0.01(+0.42%) |
Nov 19, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 1,242 | -0.08(-3.27%) |
Nov 16, 2018 | 2.450 | 2.490 | 2.450 | 2.450 | 800 | -0.04(-1.57%) |
Nov 15, 2018 | 2.489 | 2.489 | 2.489 | 2.489 | 53 | +0.00(+0.00%) |
Nov 14, 2018 | 2.450 | 2.495 | 2.450 | 2.489 | 751 | +0.04(+1.59%) |
Nov 13, 2018 | 2.580 | 2.580 | 2.400 | 2.450 | 8,900 | -0.10(-3.92%) |
Nov 12, 2018 | 2.550 | 2.599 | 2.550 | 2.550 | 980 | +0.04(+1.59%) |
Nov 09, 2018 | 2.700 | 2.700 | 2.510 | 2.510 | 4,000 | -0.24(-8.73%) |
Nov 08, 2018 | 2.710 | 2.750 | 2.700 | 2.750 | 2,073 | +0.05(+1.85%) |
Nov 07, 2018 | 2.724 | 2.724 | 2.700 | 2.700 | 3,259 | -0.01(-0.25%) |
Nov 06, 2018 | 2.707 | 2.707 | 2.707 | 2.707 | 268 | +0.05(+1.77%) |
Nov 05, 2018 | 2.750 | 2.750 | 2.660 | 2.660 | 763 | -0.04(-1.48%) |
Nov 02, 2018 | 2.710 | 2.770 | 2.700 | 2.700 | 1,000 | -0.04(-1.46%) |
Nov 01, 2018 | 2.740 | 2.741 | 2.703 | 2.740 | 2,841 | -0.05(-1.79%) |
Oct 31, 2018 | 2.793 | 2.793 | 2.790 | 2.790 | 1,047 | -0.01(-0.36%) |
Oct 30, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 164 | +0.00(+0.00%) |
Oct 29, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 602 | +0.05(+1.82%) |
Oct 26, 2018 | 2.740 | 2.790 | 2.740 | 2.750 | 1,500 | +0.01(+0.36%) |
Oct 25, 2018 | 2.800 | 2.800 | 2.740 | 2.740 | 583 | -0.01(-0.36%) |
Oct 24, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 182 | +0.00(+0.00%) |
Oct 23, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 2,732 | -0.05(-1.79%) |
Oct 22, 2018 | 2.750 | 2.800 | 2.700 | 2.800 | 4,865 | +0.00(+0.00%) |
Oct 19, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 900 | +0.00(+0.00%) |
Oct 18, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 654 | +0.01(+0.36%) |
Oct 17, 2018 | 2.790 | 2.790 | 2.790 | 2.790 | 5 | +0.00(+0.00%) |
Oct 16, 2018 | 2.800 | 2.800 | 2.740 | 2.790 | 3,544 | -0.05(-1.76%) |
Oct 15, 2018 | 2.829 | 2.840 | 2.829 | 2.840 | 1,036 | +0.04(+1.43%) |
Oct 12, 2018 | 2.870 | 2.870 | 2.700 | 2.800 | 3,600 | -0.03(-1.06%) |
Oct 11, 2018 | 2.830 | 2.830 | 2.830 | 2.830 | 467 | +0.02(+0.71%) |
Oct 10, 2018 | 2.900 | 2.900 | 2.776 | 2.810 | 4,149 | -0.05(-1.75%) |
Oct 09, 2018 | 2.880 | 2.939 | 2.860 | 2.860 | 1,120 | -0.08(-2.59%) |
Oct 08, 2018 | 2.960 | 2.960 | 2.870 | 2.936 | 1,170 | +0.03(+0.89%) |
Oct 05, 2018 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | +0.00(+0.00%) |
Oct 04, 2018 | 2.900 | 2.910 | 2.870 | 2.910 | 1,666 | -0.04(-1.36%) |
Oct 03, 2018 | 2.944 | 2.950 | 2.944 | 2.950 | 1,258 | -0.02(-0.67%) |
Oct 02, 2018 | 2.960 | 2.970 | 2.950 | 2.970 | 1,218 | -0.03(-1.00%) |
Oct 01, 2018 | 2.850 | 3.050 | 2.850 | 3.000 | 8,290 | +0.10(+3.45%) |
Sep 28, 2018 | 2.920 | 2.950 | 2.900 | 2.900 | 800 | -0.05(-1.69%) |
Sep 27, 2018 | 2.900 | 2.950 | 2.900 | 2.950 | 953 | +0.05(+1.72%) |
Sep 26, 2018 | 2.900 | 2.900 | 2.855 | 2.900 | 777 | -0.05(-1.69%) |
Sep 25, 2018 | 3.050 | 3.050 | 2.800 | 2.950 | 9,122 | -0.10(-3.28%) |
Sep 24, 2018 | 2.826 | 3.050 | 2.826 | 3.050 | 4,182 | +0.15(+5.17%) |
Sep 21, 2018 | 2.750 | 2.900 | 2.700 | 2.900 | 22,300 | +0.25(+9.43%) |
Sep 20, 2018 | 2.500 | 2.650 | 2.450 | 2.650 | 13,536 | +0.10(+3.92%) |
Sep 19, 2018 | 2.350 | 2.700 | 2.300 | 2.550 | 29,624 | +0.15(+6.25%) |
Sep 18, 2018 | 2.400 | 2.450 | 2.400 | 2.400 | 3,843 | -0.05(-2.04%) |
Sep 17, 2018 | 2.450 | 2.600 | 2.450 | 2.450 | 7,732 | +0.00(+0.00%) |
Sep 14, 2018 | 2.450 | 2.475 | 2.450 | 2.450 | 7,700 | +0.00(+0.00%) |
Sep 13, 2018 | 2.450 | 2.500 | 2.450 | 2.450 | 4,090 | -0.05(-2.00%) |
Sep 12, 2018 | 2.500 | 2.550 | 2.500 | 2.500 | 2,110 | -0.09(-3.62%) |
Sep 11, 2018 | 2.599 | 2.599 | 2.594 | 2.594 | 3,251 | +0.05(+1.83%) |
Sep 10, 2018 | 2.700 | 2.800 | 2.450 | 2.547 | 4,546 | -0.30(-10.62%) |
Sep 07, 2018 | 2.820 | 2.850 | 2.810 | 2.850 | 700 | +0.05(+1.79%) |
Sep 06, 2018 | 2.800 | 2.850 | 2.800 | 2.800 | 2,347 | -0.05(-1.75%) |
Sep 05, 2018 | 2.800 | 2.850 | 2.800 | 2.850 | 1,037 | +0.04(+1.58%) |
Sep 04, 2018 | 2.814 | 2.817 | 2.806 | 2.806 | 2,186 | -0.04(-1.56%) |
Aug 31, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.88%) | |
Aug 30, 2018 | 2.850 | 2.850 | 2.825 | 2.825 | 257 | +0.03(+0.90%) |
Aug 29, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 256 | +0.00(+0.00%) |
Aug 28, 2018 | 2.849 | 2.849 | 2.800 | 2.800 | 449 | +0.05(+1.82%) |
Aug 27, 2018 | 2.750 | 2.850 | 2.750 | 2.750 | 1,994 | -0.10(-3.51%) |
Aug 24, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 400 | +0.05(+1.79%) |
Aug 23, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 581 | -0.05(-1.76%) |
Aug 22, 2018 | 2.799 | 2.850 | 2.799 | 2.850 | 753 | +0.05(+1.79%) |
Aug 21, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 986 | -0.05(-1.75%) |
Aug 20, 2018 | 2.825 | 2.850 | 2.814 | 2.850 | 589 | +0.00(+0.00%) |
Aug 17, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 400 | +0.00(+0.00%) |
Aug 16, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 356 | +0.05(+1.79%) |
Aug 15, 2018 | 2.800 | 2.800 | 2.750 | 2.800 | 1,339 | -0.05(-1.75%) |
Aug 14, 2018 | 2.850 | 2.850 | 2.706 | 2.850 | 1,042 | +0.06(+1.97%) |
Aug 13, 2018 | 2.750 | 2.800 | 2.740 | 2.795 | 1,598 | -0.00(-0.18%) |
Aug 10, 2018 | 2.600 | 2.800 | 2.600 | 2.800 | 1,300 | -0.05(-1.75%) |
Aug 09, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 549 | +0.00(+0.00%) |
Aug 08, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 516 | +0.05(+1.79%) |
Aug 07, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 838 | -0.05(-1.72%) |
Aug 06, 2018 | 2.850 | 2.850 | 2.814 | 2.849 | 4,329 | -0.00(-0.04%) |
Aug 03, 2018 | 2.800 | 2.850 | 2.800 | 2.850 | 1,900 | +0.05(+1.79%) |
Aug 02, 2018 | 2.800 | 2.850 | 2.800 | 2.800 | 1,947 | +0.00(+0.00%) |