Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.200 | 2.200 | 2.100 | 2.100 | 118,649 | -0.08(-3.67%) |
Jan 30, 2018 | 2.160 | 2.349 | 2.150 | 2.180 | 402,483 | +0.02(+0.93%) |
Jan 29, 2018 | 2.250 | 2.264 | 2.150 | 2.160 | 175,836 | -0.11(-4.85%) |
Jan 26, 2018 | 2.120 | 2.320 | 2.120 | 2.270 | 230,761 | +0.16(+7.58%) |
Jan 25, 2018 | 2.440 | 2.490 | 2.100 | 2.110 | 773,769 | -0.22(-9.44%) |
Jan 24, 2018 | 2.250 | 2.500 | 2.230 | 2.330 | 448,267 | +0.11(+4.95%) |
Jan 23, 2018 | 2.200 | 2.400 | 2.180 | 2.220 | 264,656 | +0.02(+0.91%) |
Jan 22, 2018 | 2.000 | 2.200 | 1.980 | 2.200 | 263,247 | +0.24(+12.24%) |
Jan 19, 2018 | 1.910 | 2.040 | 1.890 | 1.960 | 126,684 | +0.07(+3.70%) |
Jan 18, 2018 | 1.980 | 2.010 | 1.870 | 1.890 | 107,477 | -0.06(-3.08%) |
Jan 17, 2018 | 2.060 | 2.060 | 1.940 | 1.950 | 140,758 | -0.10(-4.87%) |
Jan 16, 2018 | 2.150 | 2.150 | 2.030 | 2.050 | 216,463 | -0.10(-4.65%) |
Jan 12, 2018 | 2.150 | 2.150 | 2.150 | 0 | -0.06(-2.71%) | |
Jan 11, 2018 | 2.010 | 2.230 | 1.950 | 2.210 | 587,533 | +0.22(+11.06%) |
Jan 10, 2018 | 1.950 | 2.050 | 1.933 | 1.990 | 207,832 | +0.02(+1.02%) |
Jan 09, 2018 | 1.900 | 1.970 | 1.870 | 1.970 | 143,609 | +0.03(+1.55%) |
Jan 08, 2018 | 1.890 | 1.975 | 1.870 | 1.940 | 319,725 | -0.01(-0.51%) |
Jan 05, 2018 | 1.930 | 1.980 | 1.880 | 1.950 | 284,656 | -0.02(-1.02%) |
Jan 04, 2018 | 1.980 | 2.000 | 1.900 | 1.970 | 269,788 | +0.03(+1.55%) |
Jan 03, 2018 | 1.930 | 2.100 | 1.901 | 1.940 | 1,127,080 | +0.08(+4.30%) |
Jan 02, 2018 | 1.880 | 1.880 | 1.860 | 1.860 | 72,623 | -0.03(-1.58%) |
Dec 29, 2017 | 1.890 | 1.890 | 1.890 | 0 | +0.04(+2.15%) | |
Dec 28, 2017 | 1.880 | 1.880 | 1.846 | 1.850 | 58,595 | -0.01(-0.54%) |
Dec 27, 2017 | 1.880 | 1.900 | 1.859 | 1.860 | 69,066 | -0.03(-1.59%) |
Dec 26, 2017 | 1.870 | 1.922 | 1.870 | 1.890 | 100,143 | +0.00(+0.00%) |
Dec 22, 2017 | 1.810 | 1.900 | 1.800 | 1.890 | 55,985 | +0.10(+5.59%) |
Dec 21, 2017 | 1.850 | 1.865 | 1.790 | 1.790 | 96,360 | -0.07(-3.77%) |
Dec 20, 2017 | 2.070 | 2.070 | 1.800 | 1.860 | 215,405 | -0.14(-7.13%) |
Dec 19, 2017 | 1.970 | 2.090 | 1.950 | 2.003 | 378,686 | +0.04(+1.80%) |
Dec 18, 2017 | 1.850 | 2.020 | 1.840 | 1.968 | 355,283 | +0.13(+6.92%) |
Dec 15, 2017 | 1.850 | 1.860 | 1.840 | 1.840 | 67,587 | -0.02(-1.05%) |
Dec 14, 2017 | 1.860 | 1.870 | 1.810 | 1.860 | 46,173 | +0.02(+1.34%) |
Dec 13, 2017 | 1.790 | 1.850 | 1.770 | 1.835 | 86,542 | +0.06(+3.67%) |
Dec 12, 2017 | 1.920 | 1.924 | 1.770 | 1.770 | 186,786 | -0.13(-6.66%) |
Dec 11, 2017 | 1.790 | 1.899 | 1.770 | 1.896 | 315,691 | +0.09(+5.06%) |
Dec 08, 2017 | 1.750 | 1.820 | 1.750 | 1.805 | 94,619 | +0.04(+2.56%) |
Dec 07, 2017 | 1.790 | 1.910 | 1.750 | 1.760 | 305,807 | -0.03(-1.68%) |
Dec 06, 2017 | 1.770 | 1.820 | 1.730 | 1.790 | 77,714 | +0.01(+0.56%) |
Dec 05, 2017 | 1.794 | 1.800 | 1.760 | 1.780 | 33,095 | -0.04(-2.20%) |
Dec 04, 2017 | 1.850 | 1.860 | 1.770 | 1.820 | 102,542 | -0.03(-1.62%) |
Dec 01, 2017 | 1.850 | 1.850 | 1.730 | 1.850 | 99,296 | +0.00(+0.00%) |
Nov 30, 2017 | 1.840 | 1.850 | 1.840 | 1.850 | 95,698 | +0.00(+0.00%) |
Nov 29, 2017 | 1.860 | 1.860 | 1.840 | 1.850 | 53,048 | +0.01(+0.54%) |
Nov 28, 2017 | 1.860 | 1.860 | 1.840 | 1.840 | 105,701 | -0.03(-1.60%) |
Nov 27, 2017 | 1.860 | 1.879 | 1.840 | 1.870 | 72,093 | -0.01(-0.53%) |
Nov 24, 2017 | 1.850 | 1.880 | 1.800 | 1.880 | 18,491 | +0.04(+2.18%) |
Nov 22, 2017 | 1.800 | 1.870 | 1.770 | 1.840 | 135,963 | +0.07(+3.95%) |
Nov 21, 2017 | 1.860 | 1.871 | 1.750 | 1.770 | 118,288 | -0.08(-4.40%) |
Nov 20, 2017 | 1.940 | 2.040 | 1.810 | 1.851 | 852,603 | -0.05(-2.55%) |
Nov 17, 2017 | 1.830 | 1.900 | 1.820 | 1.900 | 141,712 | +0.05(+2.97%) |
Nov 16, 2017 | 1.850 | 1.850 | 1.820 | 1.845 | 71,874 | +0.01(+0.28%) |
Nov 15, 2017 | 1.780 | 1.935 | 1.780 | 1.840 | 286,983 | +0.09(+5.14%) |
Nov 14, 2017 | 1.770 | 1.850 | 1.740 | 1.750 | 269,778 | -0.03(-1.69%) |
Nov 13, 2017 | 1.800 | 1.800 | 1.720 | 1.780 | 109,816 | -0.04(-2.20%) |
Nov 10, 2017 | 1.700 | 1.880 | 1.700 | 1.820 | 338,483 | +0.14(+8.33%) |
Nov 09, 2017 | 1.680 | 1.740 | 1.650 | 1.680 | 65,416 | +0.01(+0.60%) |
Nov 08, 2017 | 1.690 | 1.710 | 1.660 | 1.670 | 64,285 | -0.02(-1.18%) |
Nov 07, 2017 | 1.680 | 1.710 | 1.670 | 1.690 | 42,429 | +0.02(+1.20%) |
Nov 06, 2017 | 1.670 | 1.710 | 1.640 | 1.670 | 60,854 | -0.04(-2.34%) |
Nov 03, 2017 | 1.620 | 1.730 | 1.610 | 1.710 | 39,681 | +0.07(+4.27%) |
Nov 02, 2017 | 1.750 | 1.750 | 1.621 | 1.640 | 80,847 | -0.03(-1.80%) |
Nov 01, 2017 | 1.670 | 1.740 | 1.650 | 1.670 | 67,399 | +0.00(+0.00%) |
Oct 31, 2017 | 1.630 | 1.680 | 1.600 | 1.670 | 76,639 | +0.04(+2.45%) |
Oct 30, 2017 | 1.650 | 1.660 | 1.600 | 1.630 | 55,001 | -0.02(-1.21%) |
Oct 27, 2017 | 1.680 | 1.680 | 1.610 | 1.650 | 135,268 | -0.03(-1.79%) |
Oct 26, 2017 | 1.750 | 1.790 | 1.650 | 1.680 | 168,510 | -0.07(-4.00%) |
Oct 25, 2017 | 1.730 | 1.810 | 1.730 | 1.750 | 91,148 | -0.01(-0.57%) |
Oct 24, 2017 | 1.900 | 1.900 | 1.720 | 1.760 | 152,440 | -0.11(-5.88%) |
Oct 23, 2017 | 1.880 | 1.980 | 1.840 | 1.870 | 375,314 | +0.00(+0.04%) |
Oct 20, 2017 | 1.800 | 1.920 | 1.790 | 1.869 | 376,011 | +0.07(+3.85%) |
Oct 19, 2017 | 1.800 | 1.820 | 1.770 | 1.800 | 62,285 | +0.01(+0.56%) |
Oct 18, 2017 | 1.750 | 1.850 | 1.719 | 1.790 | 189,489 | +0.04(+2.29%) |
Oct 17, 2017 | 1.750 | 1.780 | 1.720 | 1.750 | 79,408 | -0.02(-1.13%) |
Oct 16, 2017 | 1.800 | 1.850 | 1.750 | 1.770 | 184,249 | -0.06(-3.28%) |
Oct 13, 2017 | 1.750 | 1.870 | 1.750 | 1.830 | 249,091 | +0.07(+3.98%) |
Oct 12, 2017 | 1.770 | 1.800 | 1.710 | 1.760 | 152,456 | -0.09(-4.86%) |
Oct 11, 2017 | 1.800 | 1.850 | 1.680 | 1.850 | 365,338 | -0.01(-0.54%) |
Oct 10, 2017 | 2.000 | 2.140 | 1.810 | 1.860 | 2,246,900 | +0.17(+10.06%) |
Oct 09, 2017 | 1.700 | 1.740 | 1.670 | 1.690 | 81,950 | -0.02(-1.17%) |
Oct 06, 2017 | 1.720 | 1.720 | 1.650 | 1.710 | 110,913 | -0.01(-0.58%) |
Oct 05, 2017 | 1.760 | 1.840 | 1.674 | 1.720 | 490,347 | -0.05(-2.82%) |
Oct 04, 2017 | 1.700 | 1.830 | 1.650 | 1.770 | 208,484 | +0.07(+4.12%) |
Oct 03, 2017 | 1.790 | 1.830 | 1.700 | 1.700 | 255,197 | -0.07(-3.95%) |
Oct 02, 2017 | 1.700 | 1.790 | 1.680 | 1.770 | 174,981 | +0.11(+6.63%) |
Sep 29, 2017 | 1.620 | 1.700 | 1.620 | 1.660 | 83,559 | +0.04(+2.47%) |
Sep 28, 2017 | 1.620 | 1.650 | 1.600 | 1.620 | 53,228 | +0.02(+1.25%) |
Sep 27, 2017 | 1.710 | 1.710 | 1.600 | 1.600 | 100,607 | -0.07(-4.19%) |
Sep 26, 2017 | 1.740 | 1.740 | 1.660 | 1.670 | 105,651 | -0.05(-2.91%) |
Sep 25, 2017 | 1.740 | 1.790 | 1.720 | 1.720 | 126,233 | -0.01(-0.58%) |
Sep 22, 2017 | 1.650 | 1.800 | 1.650 | 1.730 | 209,562 | +0.08(+4.85%) |
Sep 21, 2017 | 1.650 | 1.690 | 1.628 | 1.650 | 38,202 | +0.00(+0.00%) |
Sep 20, 2017 | 1.600 | 1.690 | 1.600 | 1.650 | 101,814 | +0.05(+3.12%) |
Sep 19, 2017 | 1.700 | 1.700 | 1.590 | 1.600 | 139,190 | -0.02(-1.23%) |
Sep 18, 2017 | 1.620 | 1.700 | 1.610 | 1.620 | 124,571 | +0.03(+1.89%) |
Sep 15, 2017 | 1.690 | 1.690 | 1.590 | 1.590 | 93,201 | -0.10(-5.92%) |
Sep 14, 2017 | 1.730 | 1.774 | 1.650 | 1.690 | 155,421 | +0.01(+0.60%) |
Sep 13, 2017 | 1.620 | 1.750 | 1.570 | 1.680 | 99,157 | +0.05(+3.07%) |
Sep 12, 2017 | 1.710 | 1.757 | 1.610 | 1.630 | 158,271 | -0.09(-5.23%) |
Sep 11, 2017 | 1.770 | 1.810 | 1.660 | 1.720 | 208,172 | -0.05(-2.82%) |
Sep 08, 2017 | 1.770 | 1.800 | 1.750 | 1.770 | 47,307 | +0.00(+0.00%) |
Sep 07, 2017 | 1.780 | 1.820 | 1.760 | 1.770 | 82,885 | -0.01(-0.56%) |
Sep 06, 2017 | 1.810 | 1.854 | 1.760 | 1.780 | 47,426 | -0.04(-2.20%) |
Sep 05, 2017 | 1.810 | 1.820 | 1.750 | 1.820 | 107,863 | +0.01(+0.55%) |
Sep 01, 2017 | 1.840 | 1.850 | 1.750 | 1.810 | 132,654 | -0.01(-0.55%) |
Aug 31, 2017 | 1.890 | 1.900 | 1.820 | 1.820 | 177,922 | -0.05(-2.67%) |
Aug 30, 2017 | 1.910 | 1.910 | 1.870 | 1.870 | 38,110 | -0.04(-2.09%) |
Aug 29, 2017 | 1.930 | 1.940 | 1.880 | 1.910 | 93,066 | -0.01(-0.52%) |
Aug 28, 2017 | 1.950 | 1.950 | 1.920 | 1.920 | 60,090 | +0.00(+0.00%) |
Aug 25, 2017 | 1.930 | 1.950 | 1.900 | 1.920 | 185,746 | +0.05(+2.67%) |
Aug 24, 2017 | 1.950 | 1.960 | 1.860 | 1.870 | 212,401 | -0.06(-3.11%) |
Aug 23, 2017 | 2.030 | 2.050 | 1.930 | 1.930 | 449,956 | -0.36(-15.72%) |
Aug 22, 2017 | 2.300 | 2.370 | 2.240 | 2.290 | 134,761 | +0.00(+0.00%) |
Aug 21, 2017 | 2.460 | 2.486 | 2.250 | 2.290 | 175,367 | -0.15(-6.15%) |
Aug 18, 2017 | 2.640 | 2.640 | 2.330 | 2.440 | 199,225 | -0.22(-8.27%) |
Aug 17, 2017 | 2.810 | 2.830 | 2.570 | 2.660 | 117,723 | -0.14(-5.00%) |
Aug 16, 2017 | 2.700 | 2.800 | 2.520 | 2.800 | 266,286 | +0.07(+2.60%) |
Aug 15, 2017 | 2.820 | 2.940 | 2.700 | 2.729 | 578,830 | -0.27(-9.03%) |
Aug 14, 2017 | 3.500 | 3.690 | 2.800 | 3.000 | 3,713,885 | +0.69(+29.87%) |
Aug 11, 2017 | 2.240 | 2.320 | 2.230 | 2.310 | 51,449 | +0.09(+4.05%) |
Aug 10, 2017 | 2.140 | 2.297 | 2.130 | 2.220 | 27,661 | -0.02(-0.89%) |
Aug 09, 2017 | 2.260 | 2.300 | 2.101 | 2.240 | 28,810 | -0.03(-1.32%) |
Aug 08, 2017 | 2.300 | 2.337 | 2.260 | 2.270 | 15,770 | -0.03(-1.30%) |
Aug 07, 2017 | 2.370 | 2.400 | 2.298 | 2.300 | 62,674 | -0.07(-2.92%) |
Aug 04, 2017 | 2.350 | 2.390 | 2.221 | 2.369 | 35,743 | +0.02(+0.81%) |
Aug 03, 2017 | 2.190 | 2.350 | 2.110 | 2.350 | 49,821 | +0.18(+8.29%) |
Aug 02, 2017 | 2.130 | 2.170 | 2.120 | 2.170 | 50,863 | +0.05(+2.36%) |
Aug 01, 2017 | 2.130 | 2.178 | 2.120 | 2.120 | 16,290 | -0.03(-1.40%) |
Jul 31, 2017 | 2.150 | 2.210 | 2.100 | 2.150 | 32,537 | -0.02(-0.92%) |
Jul 28, 2017 | 2.220 | 2.260 | 2.070 | 2.170 | 57,903 | -0.01(-0.56%) |
Jul 27, 2017 | 2.250 | 2.250 | 2.180 | 2.182 | 39,542 | -0.07(-3.01%) |
Jul 26, 2017 | 2.330 | 2.330 | 2.210 | 2.250 | 45,724 | -0.12(-5.06%) |
Jul 25, 2017 | 2.380 | 2.380 | 2.200 | 2.370 | 81,674 | +0.01(+0.42%) |
Jul 24, 2017 | 2.350 | 2.400 | 2.270 | 2.360 | 48,568 | +0.07(+3.06%) |
Jul 21, 2017 | 2.400 | 2.400 | 2.290 | 2.290 | 81,373 | -0.13(-5.37%) |
Jul 20, 2017 | 2.350 | 2.480 | 2.350 | 2.420 | 82,374 | -0.03(-1.22%) |
Jul 19, 2017 | 2.420 | 2.460 | 2.360 | 2.450 | 51,329 | -0.01(-0.41%) |
Jul 18, 2017 | 2.410 | 2.480 | 2.350 | 2.460 | 71,505 | +0.06(+2.50%) |
Jul 17, 2017 | 2.400 | 2.409 | 2.340 | 2.400 | 57,518 | -0.00(-0.00%) |
Jul 14, 2017 | 2.480 | 2.480 | 2.320 | 2.400 | 81,559 | -0.10(-4.00%) |
Jul 13, 2017 | 2.350 | 2.500 | 2.277 | 2.500 | 70,047 | +0.15(+6.38%) |
Jul 12, 2017 | 2.330 | 2.370 | 2.300 | 2.350 | 51,700 | +0.05(+2.17%) |
Jul 11, 2017 | 2.250 | 2.480 | 2.250 | 2.300 | 137,095 | -0.01(-0.43%) |
Jul 10, 2017 | 2.250 | 2.480 | 2.100 | 2.310 | 182,284 | +0.06(+2.67%) |
Jul 07, 2017 | 2.350 | 2.400 | 2.101 | 2.250 | 261,928 | -0.12(-5.06%) |
Jul 06, 2017 | 2.450 | 2.450 | 2.305 | 2.370 | 73,895 | -0.09(-3.66%) |
Jul 05, 2017 | 2.450 | 2.540 | 2.150 | 2.460 | 297,987 | +0.05(+2.07%) |
Jul 03, 2017 | 2.580 | 2.950 | 2.410 | 2.410 | 800,389 | +0.18(+8.07%) |
Jun 30, 2017 | 1.900 | 2.471 | 1.900 | 2.230 | 755,728 | +0.36(+19.25%) |
Jun 29, 2017 | 1.900 | 1.950 | 1.830 | 1.870 | 89,637 | +0.00(+0.00%) |
Jun 28, 2017 | 1.920 | 1.960 | 1.850 | 1.870 | 118,088 | -0.09(-4.59%) |
Jun 27, 2017 | 1.940 | 1.970 | 1.845 | 1.960 | 113,884 | -0.03(-1.51%) |
Jun 26, 2017 | 1.820 | 2.000 | 1.747 | 1.990 | 183,882 | +0.24(+13.71%) |
Jun 23, 2017 | 1.780 | 1.840 | 1.680 | 1.750 | 134,987 | +0.00(+0.00%) |
Jun 22, 2017 | 1.700 | 1.840 | 1.553 | 1.750 | 225,081 | +0.06(+3.55%) |
Jun 21, 2017 | 1.660 | 1.740 | 1.615 | 1.690 | 179,424 | -0.01(-0.59%) |
Jun 20, 2017 | 1.660 | 1.721 | 1.610 | 1.700 | 146,065 | +0.03(+1.80%) |
Jun 19, 2017 | 1.620 | 1.670 | 1.460 | 1.670 | 206,791 | +0.04(+2.45%) |
Jun 16, 2017 | 1.790 | 1.800 | 1.620 | 1.630 | 273,823 | -0.16(-8.79%) |