Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.830 | 2.920 | 2.690 | 2.690 | 8,800 | -0.18(-6.24%) |
Nov 29, 2018 | 2.600 | 3.450 | 2.600 | 2.869 | 108,148 | +0.28(+10.77%) |
Nov 28, 2018 | 2.590 | 2.778 | 2.440 | 2.590 | 19,036 | +0.02(+0.78%) |
Nov 27, 2018 | 2.580 | 2.677 | 2.550 | 2.570 | 6,075 | -0.02(-0.77%) |
Nov 26, 2018 | 2.840 | 2.840 | 2.540 | 2.590 | 5,624 | -0.26(-9.12%) |
Nov 23, 2018 | 2.600 | 2.850 | 2.550 | 2.850 | 1,700 | +0.25(+9.62%) |
Nov 21, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Nov 20, 2018 | 2.550 | 3.027 | 2.550 | 2.650 | 11,698 | +0.10(+3.92%) |
Nov 19, 2018 | 2.750 | 2.770 | 2.440 | 2.550 | 10,378 | -0.20(-7.27%) |
Nov 16, 2018 | 2.760 | 2.950 | 2.750 | 2.750 | 2,200 | -0.17(-5.82%) |
Nov 15, 2018 | 2.880 | 3.070 | 2.660 | 2.920 | 7,676 | +0.27(+10.19%) |
Nov 14, 2018 | 2.630 | 3.000 | 2.630 | 2.650 | 23,882 | +0.01(+0.38%) |
Nov 13, 2018 | 2.590 | 2.945 | 2.486 | 2.640 | 3,375 | +0.04(+1.54%) |
Nov 12, 2018 | 2.830 | 2.970 | 2.510 | 2.600 | 5,804 | -0.27(-9.41%) |
Nov 09, 2018 | 2.910 | 2.960 | 2.460 | 2.870 | 11,600 | -0.03(-1.03%) |
Nov 08, 2018 | 2.590 | 2.970 | 2.400 | 2.900 | 14,241 | +0.30(+11.54%) |
Nov 07, 2018 | 2.900 | 2.900 | 2.510 | 2.600 | 17,646 | -0.32(-10.96%) |
Nov 06, 2018 | 2.670 | 2.947 | 2.650 | 2.920 | 5,087 | +0.26(+9.77%) |
Nov 05, 2018 | 2.950 | 2.970 | 2.650 | 2.660 | 5,660 | +0.01(+0.38%) |
Nov 02, 2018 | 2.920 | 2.920 | 2.620 | 2.650 | 13,400 | -0.20(-7.02%) |
Nov 01, 2018 | 2.920 | 2.920 | 2.750 | 2.850 | 4,913 | -0.04(-1.45%) |
Oct 31, 2018 | 2.610 | 2.980 | 2.610 | 2.892 | 2,577 | +0.19(+7.10%) |
Oct 30, 2018 | 2.970 | 2.987 | 2.620 | 2.700 | 6,504 | -0.26(-8.85%) |
Oct 29, 2018 | 2.890 | 3.000 | 2.500 | 2.962 | 24,536 | +0.06(+2.14%) |
Oct 26, 2018 | 2.960 | 2.980 | 2.890 | 2.900 | 6,400 | -0.10(-3.33%) |
Oct 25, 2018 | 3.000 | 3.000 | 2.997 | 3.000 | 749 | +0.14(+4.74%) |
Oct 24, 2018 | 2.980 | 2.980 | 2.864 | 2.864 | 345 | -0.05(-1.57%) |
Oct 23, 2018 | 2.810 | 3.030 | 2.810 | 2.910 | 4,771 | +0.11(+3.93%) |
Oct 22, 2018 | 2.960 | 3.070 | 2.800 | 2.800 | 2,355 | -0.20(-6.67%) |
Oct 19, 2018 | 3.080 | 3.080 | 2.810 | 3.000 | 3,700 | -0.05(-1.64%) |
Oct 18, 2018 | 2.946 | 3.100 | 2.946 | 3.050 | 2,154 | +0.00(+0.00%) |
Oct 17, 2018 | 3.040 | 3.052 | 3.040 | 3.050 | 1,884 | -0.01(-0.26%) |
Oct 16, 2018 | 3.100 | 3.100 | 3.040 | 3.058 | 4,523 | +0.05(+1.59%) |
Oct 15, 2018 | 3.160 | 3.160 | 3.010 | 3.010 | 14,383 | -0.18(-5.64%) |
Oct 12, 2018 | 3.160 | 3.200 | 3.150 | 3.190 | 1,800 | +0.08(+2.57%) |
Oct 11, 2018 | 3.090 | 3.190 | 3.060 | 3.110 | 6,079 | +0.01(+0.32%) |
Oct 10, 2018 | 3.120 | 3.200 | 3.100 | 3.100 | 9,648 | -0.01(-0.32%) |
Oct 09, 2018 | 3.210 | 3.290 | 3.110 | 3.110 | 8,777 | -0.09(-2.81%) |
Oct 08, 2018 | 3.290 | 3.355 | 3.200 | 3.200 | 5,138 | -0.05(-1.54%) |
Oct 05, 2018 | 3.290 | 3.330 | 3.250 | 3.250 | 1,800 | +0.01(+0.17%) |
Oct 04, 2018 | 3.300 | 3.300 | 3.200 | 3.245 | 13,681 | -0.05(-1.38%) |
Oct 03, 2018 | 3.260 | 3.463 | 3.260 | 3.290 | 8,846 | +0.04(+1.23%) |
Oct 02, 2018 | 3.400 | 3.586 | 3.250 | 3.250 | 36,724 | -0.17(-4.97%) |
Oct 01, 2018 | 3.350 | 3.437 | 3.350 | 3.420 | 12,854 | +0.03(+0.88%) |
Sep 28, 2018 | 3.720 | 3.980 | 3.340 | 3.390 | 17,400 | -0.41(-10.79%) |
Sep 27, 2018 | 3.790 | 4.000 | 3.510 | 3.800 | 23,247 | +0.01(+0.26%) |
Sep 26, 2018 | 4.000 | 4.000 | 3.790 | 3.790 | 20,727 | -0.30(-7.33%) |
Sep 25, 2018 | 4.100 | 4.250 | 3.980 | 4.090 | 60,769 | +0.10(+2.51%) |
Sep 24, 2018 | 4.000 | 4.200 | 3.600 | 3.990 | 60,614 | -0.41(-9.32%) |
Sep 21, 2018 | 3.500 | 4.400 | 3.450 | 4.400 | 113,600 | +0.87(+24.65%) |
Sep 20, 2018 | 3.650 | 3.650 | 3.056 | 3.530 | 10,803 | -0.14(-3.81%) |
Sep 19, 2018 | 3.650 | 3.670 | 3.450 | 3.670 | 24,978 | +0.05(+1.38%) |
Sep 18, 2018 | 3.720 | 3.800 | 3.530 | 3.620 | 91,197 | +0.52(+16.77%) |
Sep 17, 2018 | 3.450 | 3.610 | 3.000 | 3.100 | 23,587 | -0.35(-10.14%) |
Sep 14, 2018 | 3.460 | 3.680 | 3.400 | 3.450 | 14,900 | -0.05(-1.43%) |
Sep 13, 2018 | 3.460 | 3.680 | 3.400 | 3.500 | 6,491 | +0.01(+0.26%) |
Sep 12, 2018 | 3.420 | 3.680 | 3.400 | 3.491 | 9,967 | +0.07(+2.08%) |
Sep 11, 2018 | 3.490 | 3.545 | 3.420 | 3.420 | 7,502 | -0.08(-2.29%) |
Sep 10, 2018 | 3.400 | 3.650 | 3.370 | 3.500 | 5,610 | -0.12(-3.31%) |
Sep 07, 2018 | 3.500 | 3.690 | 3.500 | 3.620 | 10,300 | +0.13(+3.72%) |
Sep 06, 2018 | 3.400 | 3.493 | 3.400 | 3.490 | 2,143 | +0.04(+1.16%) |
Sep 05, 2018 | 3.450 | 3.710 | 3.440 | 3.450 | 19,117 | -0.05(-1.43%) |
Sep 04, 2018 | 3.450 | 3.500 | 3.380 | 3.500 | 9,860 | +0.09(+2.64%) |
Aug 31, 2018 | 3.410 | 3.410 | 3.410 | 0 | -0.04(-1.16%) | |
Aug 30, 2018 | 3.470 | 3.490 | 3.400 | 3.450 | 16,079 | +0.05(+1.47%) |
Aug 29, 2018 | 3.650 | 3.710 | 3.380 | 3.400 | 28,448 | -0.24(-6.59%) |
Aug 28, 2018 | 3.800 | 3.830 | 3.640 | 3.640 | 9,385 | -0.16(-4.21%) |
Aug 27, 2018 | 3.990 | 4.072 | 3.800 | 3.800 | 18,326 | -0.19(-4.76%) |
Aug 24, 2018 | 4.020 | 4.050 | 3.940 | 3.990 | 26,100 | -0.04(-0.87%) |
Aug 23, 2018 | 4.100 | 4.120 | 3.975 | 4.025 | 10,367 | +0.01(+0.23%) |
Aug 22, 2018 | 3.950 | 4.120 | 3.940 | 4.016 | 4,683 | +0.07(+1.67%) |
Aug 21, 2018 | 4.000 | 4.099 | 3.950 | 3.950 | 9,482 | -0.13(-3.30%) |
Aug 20, 2018 | 4.180 | 4.191 | 4.000 | 4.085 | 15,244 | -0.08(-1.80%) |
Aug 17, 2018 | 4.270 | 4.270 | 4.150 | 4.160 | 11,800 | +0.06(+1.46%) |
Aug 16, 2018 | 4.500 | 4.500 | 4.010 | 4.100 | 37,085 | -0.20(-4.65%) |
Aug 15, 2018 | 4.400 | 4.430 | 4.300 | 4.300 | 22,329 | -0.09(-2.05%) |
Aug 14, 2018 | 4.290 | 4.420 | 4.280 | 4.390 | 23,677 | +0.34(+8.40%) |
Aug 13, 2018 | 4.100 | 4.250 | 4.020 | 4.050 | 6,078 | -0.17(-4.03%) |
Aug 10, 2018 | 4.050 | 4.220 | 3.960 | 4.220 | 19,500 | +0.22(+5.50%) |
Aug 09, 2018 | 4.010 | 4.088 | 3.880 | 4.000 | 8,743 | -0.04(-0.99%) |
Aug 08, 2018 | 3.840 | 4.120 | 3.840 | 4.040 | 46,887 | +0.27(+7.16%) |
Aug 07, 2018 | 3.638 | 3.900 | 3.638 | 3.770 | 12,516 | +0.14(+3.86%) |
Aug 06, 2018 | 3.740 | 3.750 | 3.630 | 3.630 | 4,869 | -0.10(-2.68%) |
Aug 03, 2018 | 3.610 | 3.750 | 3.600 | 3.730 | 35,000 | +0.11(+3.04%) |
Aug 02, 2018 | 3.580 | 3.620 | 3.580 | 3.620 | 557 | +0.01(+0.28%) |
Aug 01, 2018 | 3.670 | 3.740 | 3.530 | 3.610 | 10,043 | -0.12(-3.26%) |
Jul 31, 2018 | 3.590 | 3.732 | 3.590 | 3.732 | 793 | +0.18(+5.11%) |
Jul 30, 2018 | 3.590 | 3.590 | 3.507 | 3.550 | 2,202 | -0.10(-2.74%) |
Jul 27, 2018 | 3.630 | 3.730 | 3.630 | 3.650 | 2,000 | -0.03(-0.82%) |
Jul 26, 2018 | 3.550 | 3.700 | 3.500 | 3.680 | 12,953 | +0.15(+4.25%) |
Jul 25, 2018 | 3.420 | 3.722 | 3.400 | 3.530 | 2,744 | +0.13(+3.82%) |
Jul 24, 2018 | 3.500 | 3.531 | 3.397 | 3.400 | 3,181 | -0.14(-3.93%) |
Jul 23, 2018 | 3.500 | 3.545 | 3.500 | 3.539 | 783 | +0.06(+1.81%) |
Jul 20, 2018 | 3.400 | 3.599 | 3.400 | 3.476 | 2,513 | +0.10(+2.84%) |
Jul 19, 2018 | 3.500 | 3.500 | 3.370 | 3.380 | 6,101 | -0.09(-2.59%) |
Jul 18, 2018 | 3.530 | 3.572 | 3.370 | 3.470 | 12,106 | +0.12(+3.58%) |
Jul 17, 2018 | 3.337 | 3.737 | 3.337 | 3.350 | 11,473 | -0.08(-2.40%) |
Jul 16, 2018 | 3.530 | 3.600 | 3.250 | 3.432 | 23,692 | -0.17(-4.80%) |
Jul 13, 2018 | 3.760 | 3.760 | 3.550 | 3.606 | 9,351 | -0.05(-1.49%) |
Jul 12, 2018 | 3.720 | 3.800 | 3.660 | 3.660 | 6,093 | +0.00(+0.00%) |
Jul 11, 2018 | 3.720 | 3.810 | 3.660 | 3.660 | 3,337 | -0.02(-0.54%) |
Jul 10, 2018 | 3.690 | 3.802 | 3.660 | 3.680 | 7,168 | +0.01(+0.27%) |
Jul 09, 2018 | 3.880 | 3.880 | 3.600 | 3.670 | 7,417 | -0.13(-3.42%) |
Jul 06, 2018 | 3.850 | 3.860 | 3.740 | 3.800 | 7,391 | +0.04(+1.06%) |
Jul 05, 2018 | 3.800 | 3.850 | 3.730 | 3.760 | 3,863 | -0.04(-1.05%) |
Jul 03, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-1.04%) | |
Jul 02, 2018 | 3.800 | 3.850 | 3.740 | 3.840 | 10,162 | +0.00(+0.00%) |
Jun 29, 2018 | 4.070 | 4.070 | 3.800 | 3.840 | 20,034 | -0.23(-5.65%) |
Jun 28, 2018 | 4.090 | 4.230 | 4.000 | 4.070 | 9,506 | +0.00(+0.00%) |
Jun 27, 2018 | 4.140 | 4.168 | 4.070 | 4.070 | 7,467 | -0.17(-4.01%) |
Jun 26, 2018 | 4.140 | 4.240 | 4.110 | 4.240 | 4,907 | +0.13(+3.16%) |
Jun 25, 2018 | 4.540 | 4.540 | 4.060 | 4.110 | 7,244 | -0.49(-10.65%) |
Jun 22, 2018 | 4.280 | 4.600 | 4.040 | 4.600 | 31,348 | +0.49(+11.94%) |
Jun 21, 2018 | 4.000 | 4.245 | 4.000 | 4.109 | 4,993 | +0.02(+0.47%) |
Jun 20, 2018 | 4.050 | 4.280 | 3.930 | 4.090 | 21,487 | +0.04(+0.99%) |
Jun 19, 2018 | 4.020 | 4.400 | 4.020 | 4.050 | 9,549 | -0.05(-1.22%) |
Jun 18, 2018 | 4.500 | 5.000 | 4.100 | 4.100 | 43,461 | -0.15(-3.53%) |
Jun 15, 2018 | 4.950 | 4.220 | 4.250 | 46,010 | -0.70(-14.14%) | |
Jun 14, 2018 | 4.840 | 5.200 | 4.810 | 4.950 | 73,711 | +0.17(+3.56%) |
Jun 13, 2018 | 4.680 | 5.164 | 4.660 | 4.780 | 75,691 | +0.10(+2.14%) |
Jun 12, 2018 | 4.750 | 5.000 | 4.222 | 4.680 | 81,416 | -0.59(-11.20%) |
Jun 11, 2018 | 3.880 | 5.760 | 3.880 | 5.270 | 167,073 | +1.47(+38.68%) |
Jun 08, 2018 | 3.810 | 3.940 | 3.800 | 3.800 | 17,157 | -0.10(-2.56%) |
Jun 07, 2018 | 3.650 | 3.900 | 3.615 | 3.900 | 26,471 | +0.22(+5.98%) |
Jun 06, 2018 | 3.400 | 3.800 | 3.400 | 3.680 | 10,542 | +0.32(+9.52%) |
Jun 05, 2018 | 3.400 | 3.700 | 3.360 | 3.360 | 21,454 | -0.23(-6.41%) |
Jun 04, 2018 | 3.700 | 3.700 | 3.441 | 3.590 | 11,311 | -0.04(-1.10%) |
Jun 01, 2018 | 3.315 | 3.680 | 3.176 | 3.630 | 5,814 | +0.19(+5.52%) |
May 31, 2018 | 3.500 | 3.699 | 3.240 | 3.440 | 16,512 | -0.06(-1.71%) |
May 30, 2018 | 3.700 | 3.700 | 3.352 | 3.500 | 5,604 | -0.20(-5.41%) |
May 29, 2018 | 3.450 | 3.700 | 3.344 | 3.700 | 3,825 | +0.32(+9.47%) |
May 25, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.07(+2.11%) | |
May 24, 2018 | 3.300 | 3.350 | 3.200 | 3.310 | 5,669 | -0.04(-1.19%) |
May 23, 2018 | 3.340 | 3.350 | 3.276 | 3.350 | 6,599 | -0.02(-0.59%) |
May 22, 2018 | 3.380 | 3.574 | 3.150 | 3.370 | 10,545 | -0.01(-0.30%) |
May 21, 2018 | 3.630 | 3.630 | 3.200 | 3.380 | 44,394 | -0.24(-6.63%) |
May 18, 2018 | 3.540 | 3.650 | 3.540 | 3.620 | 914 | +0.00(+0.13%) |
May 17, 2018 | 3.500 | 3.690 | 3.500 | 3.615 | 10,961 | +0.03(+0.70%) |
May 16, 2018 | 3.560 | 3.590 | 3.500 | 3.590 | 9,056 | -0.11(-2.97%) |
May 15, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 4,755 | -0.05(-1.33%) |
May 14, 2018 | 3.720 | 3.750 | 3.542 | 3.750 | 7,180 | +0.06(+1.63%) |
May 11, 2018 | 3.800 | 3.900 | 3.560 | 3.690 | 12,131 | -0.01(-0.27%) |
May 10, 2018 | 3.670 | 3.740 | 3.535 | 3.700 | 9,824 | +0.10(+2.78%) |
May 09, 2018 | 3.550 | 3.675 | 3.500 | 3.600 | 7,287 | +0.10(+2.86%) |
May 08, 2018 | 3.240 | 3.630 | 3.200 | 3.500 | 16,475 | +0.26(+8.02%) |
May 07, 2018 | 3.250 | 3.250 | 3.224 | 3.240 | 8,794 | -0.01(-0.31%) |
May 04, 2018 | 3.010 | 3.250 | 3.001 | 3.250 | 7,203 | +0.23(+7.66%) |
May 03, 2018 | 2.980 | 3.019 | 2.950 | 3.019 | 8,850 | -0.02(-0.70%) |
May 02, 2018 | 2.980 | 3.084 | 2.980 | 3.040 | 12,388 | +0.05(+1.64%) |
May 01, 2018 | 3.250 | 3.250 | 2.990 | 2.991 | 9,800 | -0.17(-5.53%) |
Apr 30, 2018 | 3.250 | 3.250 | 3.130 | 3.166 | 18,718 | +0.04(+1.34%) |
Apr 27, 2018 | 3.700 | 3.700 | 2.680 | 3.124 | 72,137 | -0.58(-15.56%) |
Apr 26, 2018 | 3.759 | 3.759 | 3.700 | 3.700 | 4,553 | -0.09(-2.37%) |
Apr 25, 2018 | 3.759 | 3.790 | 3.690 | 3.790 | 10,661 | +0.05(+1.34%) |
Apr 24, 2018 | 3.910 | 3.910 | 3.710 | 3.740 | 6,956 | -0.06(-1.58%) |
Apr 23, 2018 | 3.780 | 3.949 | 3.780 | 3.800 | 8,662 | +0.10(+2.70%) |
Apr 20, 2018 | 3.720 | 3.880 | 3.500 | 3.700 | 14,683 | -0.01(-0.27%) |
Apr 19, 2018 | 3.850 | 3.930 | 3.710 | 3.710 | 2,525 | +0.01(+0.27%) |
Apr 18, 2018 | 3.490 | 3.981 | 3.490 | 3.700 | 11,547 | +0.19(+5.40%) |
Apr 17, 2018 | 3.860 | 3.905 | 3.390 | 3.510 | 11,981 | -0.35(-9.05%) |
Apr 16, 2018 | 3.961 | 3.961 | 3.860 | 3.860 | 10,127 | -0.10(-2.53%) |
Apr 13, 2018 | 3.960 | 4.020 | 3.960 | 3.960 | 14,245 | -0.04(-1.02%) |
Apr 12, 2018 | 4.100 | 4.100 | 4.000 | 4.001 | 3,985 | -0.10(-2.41%) |
Apr 11, 2018 | 4.500 | 4.500 | 4.060 | 4.100 | 9,182 | -0.45(-9.89%) |
Apr 10, 2018 | 4.350 | 4.550 | 4.180 | 4.550 | 9,545 | +0.25(+5.81%) |