Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.120 | 3.450 | 3.120 | 3.120 | 2,700 | +0.01(+0.32%) |
Sep 27, 2018 | 3.150 | 3.400 | 3.110 | 3.110 | 4,488 | +0.01(+0.32%) |
Sep 26, 2018 | 3.100 | 3.400 | 3.000 | 3.100 | 7,609 | -0.08(-2.52%) |
Sep 25, 2018 | 3.180 | 3.180 | 3.180 | 3.180 | 352 | +0.06(+1.92%) |
Sep 24, 2018 | 3.350 | 3.460 | 3.110 | 3.120 | 2,813 | -0.23(-6.87%) |
Sep 21, 2018 | 3.350 | 3.350 | 3.350 | 3.350 | 1,500 | +0.05(+1.52%) |
Sep 20, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 3,922 | +0.05(+1.54%) |
Sep 19, 2018 | 3.190 | 3.250 | 3.190 | 3.250 | 1,310 | +0.10(+3.17%) |
Sep 18, 2018 | 2.900 | 3.160 | 2.900 | 3.150 | 5,105 | +0.25(+8.62%) |
Sep 17, 2018 | 2.800 | 2.900 | 2.700 | 2.900 | 3,965 | +0.10(+3.57%) |
Sep 14, 2018 | 3.000 | 3.000 | 2.600 | 2.800 | 8,000 | -0.20(-6.67%) |
Sep 13, 2018 | 3.080 | 3.080 | 2.900 | 3.000 | 5,132 | -0.10(-3.23%) |
Sep 12, 2018 | 3.380 | 3.380 | 3.000 | 3.100 | 14,431 | -0.30(-8.82%) |
Sep 11, 2018 | 3.400 | 3.400 | 3.400 | 26 | +0.00(+0.00%) | |
Sep 10, 2018 | 3.390 | 3.400 | 3.390 | 3.400 | 1,971 | -0.10(-2.86%) |
Sep 07, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 2,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 5,498 | +0.00(+0.00%) |
Sep 05, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 1,338 | +0.00(+0.00%) |
Sep 04, 2018 | 3.310 | 3.500 | 3.310 | 3.500 | 3,272 | -0.15(-4.11%) |
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.200 | 3.650 | 3.020 | 3.650 | 6,497 | +0.00(+0.00%) |
Aug 29, 2018 | 3.300 | 3.650 | 3.300 | 3.650 | 2,820 | +0.55(+17.74%) |
Aug 28, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 3,699 | -0.20(-6.06%) |
Aug 27, 2018 | 3.500 | 3.500 | 3.300 | 3.300 | 2,277 | -0.35(-9.59%) |
Aug 24, 2018 | 3.650 | 3.650 | 3.650 | 12 | +0.00(+0.00%) | |
Aug 23, 2018 | 3.650 | 3.650 | 3.650 | 3 | +0.00(+0.00%) | |
Aug 22, 2018 | 3.500 | 3.650 | 3.500 | 3.650 | 1,418 | +0.15(+4.29%) |
Aug 21, 2018 | 3.550 | 3.550 | 3.500 | 3.500 | 1,484 | -0.05(-1.41%) |
Aug 20, 2018 | 3.550 | 3.550 | 3.550 | 3.550 | 1,742 | +0.00(+0.00%) |
Aug 17, 2018 | 3.500 | 3.750 | 3.500 | 3.550 | 3,400 | +0.25(+7.58%) |
Aug 16, 2018 | 3.750 | 3.750 | 3.300 | 3.300 | 845 | -0.22(-6.25%) |
Aug 15, 2018 | 3.550 | 3.550 | 3.510 | 3.520 | 4,364 | -0.03(-0.85%) |
Aug 14, 2018 | 3.550 | 3.550 | 3.550 | 3.550 | 1,343 | +0.00(+0.00%) |
Aug 13, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 576 | -0.25(-6.58%) |
Aug 10, 2018 | 3.770 | 3.800 | 3.770 | 3.800 | 3,100 | +0.04(+0.96%) |
Aug 09, 2018 | 3.650 | 3.764 | 3.650 | 3.764 | 869 | +0.10(+2.84%) |
Aug 08, 2018 | 3.500 | 3.750 | 3.500 | 3.660 | 5,152 | +0.31(+9.25%) |
Aug 07, 2018 | 3.350 | 3.350 | 3.350 | 3.350 | 257 | +0.10(+3.08%) |
Aug 06, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 4,011 | +0.05(+1.56%) |
Aug 03, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 2,100 | -0.14(-4.19%) |
Aug 02, 2018 | 3.250 | 3.350 | 3.250 | 3.340 | 1,923 | +0.20(+6.37%) |
Aug 01, 2018 | 3.330 | 3.434 | 3.060 | 3.140 | 2,938 | -0.19(-5.71%) |
Jul 31, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 2,126 | -0.26(-7.24%) |
Jul 30, 2018 | 3.356 | 3.850 | 3.356 | 3.590 | 758 | -0.01(-0.28%) |
Jul 27, 2018 | 3.400 | 3.600 | 3.330 | 3.600 | 4,359 | +0.15(+4.35%) |
Jul 26, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 1,656 | +0.12(+3.60%) |
Jul 25, 2018 | 3.445 | 3.850 | 3.330 | 3.330 | 6,625 | -0.52(-13.51%) |
Jul 24, 2018 | 3.500 | 3.850 | 3.290 | 3.850 | 859 | -0.05(-1.28%) |
Jul 20, 2018 | 3.900 | 3.900 | 3.900 | 49 | +0.00(+0.00%) | |
Jul 19, 2018 | 3.500 | 3.900 | 3.250 | 3.900 | 2,916 | +0.70(+21.87%) |
Jul 18, 2018 | 3.590 | 3.690 | 3.200 | 3.200 | 817 | -0.20(-5.88%) |
Jul 17, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 357 | -0.06(-1.73%) |
Jul 16, 2018 | 3.710 | 3.710 | 3.060 | 3.460 | 1,665 | -0.51(-12.85%) |
Jul 12, 2018 | 3.970 | 3.970 | 3.970 | 233 | +0.01(+0.25%) | |
Jul 11, 2018 | 3.950 | 3.970 | 3.950 | 3.960 | 3,789 | +0.41(+11.55%) |
Jul 10, 2018 | 4.300 | 4.310 | 3.550 | 3.550 | 5,700 | -0.75(-17.44%) |
Jul 09, 2018 | 4.400 | 4.400 | 4.300 | 4.300 | 1,502 | -0.32(-6.93%) |
Jul 06, 2018 | 4.620 | 4.620 | 4.620 | 4.620 | 1,116 | +0.00(+0.00%) |
Jul 05, 2018 | 4.250 | 4.650 | 4.250 | 4.620 | 1,274 | +0.37(+8.71%) |
Jul 03, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.27(-5.97%) | |
Jul 02, 2018 | 4.520 | 4.520 | 4.520 | 4.520 | 388 | +0.00(+0.00%) |
Jun 29, 2018 | 4.658 | 4.658 | 4.520 | 4.520 | 849 | +0.01(+0.22%) |
Jun 28, 2018 | 4.250 | 4.550 | 4.250 | 4.510 | 1,416 | +0.31(+7.38%) |
Jun 27, 2018 | 4.750 | 4.750 | 4.150 | 4.200 | 7,560 | -0.60(-12.50%) |
Jun 26, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 663 | -0.01(-0.21%) |
Jun 25, 2018 | 4.820 | 4.840 | 4.810 | 4.810 | 692 | +0.00(+0.00%) |
Jun 22, 2018 | 4.840 | 4.870 | 4.810 | 4.810 | 3,436 | +0.06(+1.26%) |
Jun 21, 2018 | 4.900 | 4.900 | 4.500 | 4.750 | 3,385 | -0.15(-3.06%) |
Jun 20, 2018 | 4.920 | 4.920 | 4.750 | 4.900 | 5,737 | +0.00(+0.00%) |
Jun 19, 2018 | 4.690 | 4.980 | 4.690 | 4.900 | 6,618 | +0.33(+7.22%) |
Jun 18, 2018 | 4.500 | 5.850 | 4.500 | 4.570 | 13,600 | +0.22(+5.06%) |
Jun 15, 2018 | 4.510 | 4.200 | 4.350 | 10,587 | -0.16(-3.55%) | |
Jun 14, 2018 | 4.150 | 4.600 | 4.150 | 4.510 | 19,910 | +0.31(+7.38%) |
Jun 13, 2018 | 3.620 | 4.200 | 3.620 | 4.200 | 19,996 | +0.45(+12.00%) |
Jun 12, 2018 | 3.310 | 4.050 | 3.310 | 3.750 | 38,620 | +0.85(+29.31%) |
Jun 11, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 163 | +0.10(+3.57%) |
Jun 08, 2018 | 2.920 | 2.920 | 2.760 | 2.800 | 870 | -0.19(-6.35%) |
Jun 07, 2018 | 2.990 | 2.990 | 2.990 | 2.990 | 1,036 | -0.01(-0.33%) |
Jun 05, 2018 | 3.000 | 3.000 | 3.000 | 15 | -0.15(-4.76%) | |
Jun 04, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 185 | +0.15(+5.00%) |
Jun 01, 2018 | 3.050 | 3.050 | 3.000 | 3.000 | 902 | +0.25(+9.09%) |
May 31, 2018 | 2.800 | 2.800 | 2.750 | 2.750 | 2,587 | +0.03(+1.10%) |
May 29, 2018 | 2.720 | 2.720 | 2.720 | 67 | -0.13(-4.56%) | |
May 24, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
May 23, 2018 | 2.820 | 2.900 | 2.600 | 2.900 | 4,092 | +0.08(+2.84%) |
May 22, 2018 | 3.050 | 3.050 | 2.820 | 2.820 | 16,014 | -0.23(-7.54%) |
May 21, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 252 | -0.03(-0.97%) |
May 18, 2018 | 3.050 | 3.080 | 3.050 | 3.080 | 703 | -0.08(-2.53%) |
May 17, 2018 | 3.135 | 3.450 | 3.135 | 3.160 | 1,908 | -0.04(-1.25%) |
May 16, 2018 | 3.500 | 3.500 | 3.000 | 3.200 | 5,948 | -0.16(-4.76%) |
May 15, 2018 | 2.910 | 3.360 | 2.900 | 3.360 | 2,688 | -0.24(-6.67%) |
May 14, 2018 | 3.090 | 3.750 | 3.090 | 3.600 | 8,684 | +0.70(+24.14%) |
May 11, 2018 | 3.070 | 3.070 | 2.900 | 2.900 | 1,401 | -0.20(-6.45%) |
May 10, 2018 | 2.762 | 3.250 | 2.762 | 3.100 | 5,826 | +0.33(+11.91%) |
May 09, 2018 | 2.650 | 2.770 | 2.650 | 2.770 | 2,263 | +0.17(+6.54%) |
May 08, 2018 | 2.600 | 2.650 | 2.600 | 2.600 | 1,727 | -0.05(-1.89%) |
May 07, 2018 | 2.620 | 2.800 | 2.620 | 2.650 | 1,183 | +0.05(+1.92%) |
May 03, 2018 | 2.600 | 2.600 | 2.600 | 241 | +0.00(+0.00%) | |
May 02, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 1,547 | +0.00(+0.00%) |
May 01, 2018 | 2.700 | 2.700 | 2.600 | 2.600 | 417 | -0.10(-3.70%) |
Apr 30, 2018 | 2.600 | 2.700 | 2.400 | 2.700 | 5,239 | +0.10(+3.85%) |
Apr 27, 2018 | 2.600 | 2.700 | 2.600 | 2.600 | 2,344 | +0.00(+0.00%) |
Apr 26, 2018 | 2.620 | 2.620 | 2.600 | 2.600 | 300 | +0.00(+0.00%) |
Apr 25, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 1,068 | -0.02(-0.76%) |
Apr 24, 2018 | 2.600 | 2.620 | 2.600 | 2.620 | 5,861 | +0.02(+0.77%) |
Apr 23, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 288 | +0.00(+0.00%) |
Apr 20, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.00(+0.00%) |
Apr 19, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 3,513 | -0.02(-0.76%) |
Apr 18, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 141 | +0.01(+0.38%) |
Apr 17, 2018 | 2.600 | 2.610 | 2.600 | 2.610 | 2,242 | +0.01(+0.38%) |
Apr 16, 2018 | 2.605 | 2.605 | 2.600 | 2.600 | 2,014 | +0.00(+0.00%) |
Apr 13, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 585 | +0.00(+0.00%) |
Apr 12, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 2,053 | +0.00(+0.00%) |
Apr 11, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 3,989 | +0.00(+0.00%) |
Apr 10, 2018 | 2.650 | 2.650 | 2.600 | 2.600 | 1,652 | -0.01(-0.38%) |
Apr 09, 2018 | 2.550 | 2.610 | 2.520 | 2.610 | 2,195 | +0.19(+7.85%) |
Apr 06, 2018 | 2.630 | 2.630 | 2.350 | 2.420 | 4,864 | -0.23(-8.68%) |
Apr 05, 2018 | 2.590 | 2.650 | 2.400 | 2.650 | 1,690 | -0.05(-1.85%) |
Apr 04, 2018 | 2.320 | 2.750 | 2.320 | 2.700 | 7,264 | -0.10(-3.57%) |
Apr 03, 2018 | 2.800 | 2.900 | 2.750 | 2.800 | 9,596 | -0.22(-7.28%) |
Apr 02, 2018 | 3.110 | 3.110 | 3.000 | 3.020 | 1,844 | -0.08(-2.58%) |
Mar 29, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.100 | 3.100 | 3.000 | 3.100 | 4,324 | -0.10(-3.13%) |
Mar 27, 2018 | 3.200 | 3.225 | 3.200 | 3.200 | 8,086 | +0.00(+0.00%) |
Mar 26, 2018 | 3.200 | 3.207 | 3.200 | 3.200 | 5,009 | -0.01(-0.19%) |
Mar 23, 2018 | 3.206 | 3.206 | 3.206 | 3.206 | 314 | -0.02(-0.74%) |
Mar 22, 2018 | 3.200 | 3.230 | 3.200 | 3.230 | 8,065 | +0.03(+0.94%) |
Mar 21, 2018 | 3.200 | 3.210 | 3.200 | 3.200 | 1,112 | +0.00(+0.00%) |
Mar 20, 2018 | 3.060 | 3.200 | 3.060 | 3.200 | 2,100 | +0.00(+0.00%) |
Mar 19, 2018 | 3.200 | 3.214 | 3.200 | 3.200 | 3,100 | -0.02(-0.62%) |
Mar 16, 2018 | 3.200 | 3.270 | 3.200 | 3.220 | 5,552 | +0.02(+0.63%) |
Mar 15, 2018 | 3.210 | 3.210 | 3.200 | 3.200 | 8,028 | -0.02(-0.62%) |
Mar 14, 2018 | 3.220 | 3.220 | 3.220 | 3.220 | 1,835 | -0.08(-2.42%) |
Mar 13, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 9,858 | +0.10(+3.12%) |
Mar 12, 2018 | 3.250 | 3.300 | 3.200 | 3.200 | 3,620 | -0.01(-0.31%) |
Mar 09, 2018 | 3.210 | 3.300 | 3.200 | 3.210 | 7,497 | +0.00(+0.00%) |
Mar 08, 2018 | 3.230 | 3.230 | 3.210 | 3.210 | 1,104 | -0.01(-0.19%) |
Mar 07, 2018 | 3.060 | 3.240 | 3.060 | 3.216 | 5,120 | +0.16(+5.10%) |
Mar 06, 2018 | 3.080 | 3.080 | 3.060 | 3.060 | 842 | -0.04(-1.29%) |
Mar 05, 2018 | 3.060 | 3.240 | 3.060 | 3.100 | 6,685 | +0.04(+1.31%) |
Mar 02, 2018 | 3.180 | 3.180 | 3.020 | 3.060 | 3,369 | -0.12(-3.77%) |
Mar 01, 2018 | 3.180 | 3.180 | 3.180 | 3.180 | 1,670 | -0.12(-3.64%) |
Feb 28, 2018 | 3.010 | 3.310 | 3.000 | 3.300 | 14,818 | +0.29(+9.63%) |
Feb 27, 2018 | 3.000 | 3.010 | 3.000 | 3.010 | 2,236 | +0.01(+0.33%) |
Feb 26, 2018 | 3.009 | 3.050 | 3.000 | 3.000 | 863 | -0.05(-1.64%) |
Feb 23, 2018 | 3.047 | 3.050 | 3.000 | 3.050 | 7,363 | +0.00(+0.00%) |
Feb 22, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 405 | +0.00(+0.15%) |
Feb 21, 2018 | 3.030 | 3.045 | 3.030 | 3.045 | 762 | -0.00(-0.15%) |
Feb 20, 2018 | 3.010 | 3.080 | 3.000 | 3.050 | 17,329 | +0.06(+2.01%) |
Feb 16, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.24(+8.73%) | |
Feb 15, 2018 | 3.000 | 3.000 | 2.480 | 2.750 | 20,972 | -0.31(-10.13%) |
Feb 14, 2018 | 3.250 | 3.250 | 2.800 | 3.060 | 19,816 | -0.04(-1.29%) |
Feb 13, 2018 | 3.570 | 3.570 | 3.100 | 3.100 | 33,638 | -0.47(-13.17%) |
Feb 12, 2018 | 3.520 | 3.570 | 3.470 | 3.570 | 8,823 | +0.06(+1.71%) |
Feb 09, 2018 | 3.800 | 3.800 | 3.500 | 3.510 | 12,716 | -0.08(-2.23%) |
Feb 08, 2018 | 3.600 | 3.600 | 3.400 | 3.590 | 4,848 | -0.01(-0.28%) |
Feb 07, 2018 | 3.360 | 3.600 | 3.350 | 3.600 | 16,769 | +0.28(+8.34%) |
Feb 06, 2018 | 3.150 | 3.400 | 3.150 | 3.323 | 8,026 | -0.03(-0.81%) |
Feb 05, 2018 | 3.350 | 3.280 | 3.350 | 7,624 | +0.00(+0.00%) | |
Feb 02, 2018 | 3.490 | 3.600 | 3.180 | 3.350 | 15,298 | +0.04(+1.21%) |
Feb 01, 2018 | 3.302 | 3.500 | 3.300 | 3.310 | 5,288 | +0.01(+0.30%) |
Jan 31, 2018 | 3.260 | 3.300 | 3.200 | 3.300 | 3,562 | +0.06(+1.85%) |
Jan 30, 2018 | 3.290 | 3.240 | 3.240 | 3.240 | 1,831 | +0.00(+0.00%) |
Jan 29, 2018 | 3.230 | 3.500 | 3.150 | 3.240 | 7,316 | +0.01(+0.31%) |
Jan 26, 2018 | 3.200 | 3.390 | 3.200 | 3.230 | 15,631 | -0.27(-7.71%) |
Jan 25, 2018 | 3.400 | 3.740 | 3.000 | 3.500 | 25,587 | +0.30(+9.37%) |
Jan 24, 2018 | 3.000 | 3.400 | 3.000 | 3.200 | 29,575 | +0.21(+7.02%) |
Jan 23, 2018 | 2.760 | 2.990 | 2.760 | 2.990 | 12,407 | +0.00(+0.00%) |
Jan 22, 2018 | 2.700 | 2.990 | 2.510 | 2.990 | 10,234 | +0.29(+10.74%) |
Jan 19, 2018 | 2.660 | 2.870 | 2.400 | 2.700 | 18,342 | +0.10(+3.85%) |
Jan 18, 2018 | 2.310 | 2.810 | 2.300 | 2.600 | 49,731 | +0.40(+18.18%) |
Jan 17, 2018 | 2.180 | 2.242 | 2.000 | 2.200 | 25,890 | +0.00(+0.00%) |
Jan 16, 2018 | 2.140 | 2.200 | 2.140 | 2.200 | 14,243 | +0.06(+2.80%) |
Jan 12, 2018 | 2.140 | 2.140 | 2.140 | 0 | +0.14(+7.00%) | |
Jan 11, 2018 | 1.820 | 2.040 | 1.820 | 2.000 | 4,018 | +0.09(+4.71%) |
Jan 10, 2018 | 1.880 | 1.940 | 1.810 | 1.910 | 6,693 | -0.09(-4.50%) |
Jan 09, 2018 | 1.968 | 2.150 | 1.968 | 2.000 | 7,274 | +0.02(+1.01%) |
Jan 08, 2018 | 2.072 | 2.072 | 1.660 | 1.980 | 14,038 | -0.06(-3.01%) |
Jan 05, 2018 | 2.210 | 2.210 | 2.000 | 2.041 | 6,647 | -0.17(-7.63%) |
Jan 04, 2018 | 1.750 | 2.400 | 1.650 | 2.210 | 47,055 | +0.46(+26.29%) |
Jan 03, 2018 | 1.180 | 1.930 | 1.180 | 1.750 | 100,110 | +0.55(+45.36%) |
Jan 02, 2018 | 0.8700 | 1.220 | 0.8700 | 1.204 | 42,668 | +0.33(+38.38%) |
Dec 29, 2017 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.04(-4.40%) | |
Dec 28, 2017 | 0.8500 | 0.9400 | 0.7520 | 0.9100 | 16,746 | +0.00(+0.00%) |
Dec 27, 2017 | 0.8500 | 1.000 | 0.8350 | 0.9100 | 19,271 | -0.01(-0.55%) |
Dec 26, 2017 | 1.220 | 1.290 | 0.6000 | 0.9150 | 51,944 | -0.38(-29.07%) |