Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.210 | 5.470 | 5.201 | 5.290 | 400,809 | +0.05(+0.95%) |
Feb 27, 2018 | 5.730 | 5.820 | 5.150 | 5.240 | 811,484 | -0.54(-9.34%) |
Feb 26, 2018 | 6.000 | 6.060 | 5.760 | 5.780 | 452,260 | -0.12(-2.03%) |
Feb 23, 2018 | 5.900 | 6.098 | 5.730 | 5.900 | 363,997 | +0.02(+0.34%) |
Feb 22, 2018 | 5.570 | 5.990 | 5.570 | 5.880 | 871,828 | +0.29(+5.19%) |
Feb 21, 2018 | 5.320 | 5.650 | 5.240 | 5.590 | 668,798 | +0.31(+5.87%) |
Feb 20, 2018 | 5.310 | 5.350 | 5.140 | 5.280 | 390,825 | +0.10(+1.93%) |
Feb 16, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.09(-1.71%) | |
Feb 15, 2018 | 5.290 | 5.350 | 5.080 | 5.270 | 258,095 | +0.04(+0.76%) |
Feb 14, 2018 | 5.280 | 5.350 | 5.180 | 5.230 | 349,489 | +0.03(+0.58%) |
Feb 13, 2018 | 5.040 | 5.250 | 5.031 | 5.200 | 370,295 | +0.13(+2.56%) |
Feb 12, 2018 | 4.950 | 5.200 | 4.936 | 5.070 | 298,614 | +0.12(+2.42%) |
Feb 09, 2018 | 4.850 | 5.000 | 4.712 | 4.950 | 353,696 | +0.10(+2.06%) |
Feb 08, 2018 | 5.050 | 5.050 | 4.700 | 4.850 | 438,255 | -0.12(-2.41%) |
Feb 07, 2018 | 4.990 | 5.040 | 4.940 | 4.970 | 349,538 | +0.00(+0.00%) |
Feb 06, 2018 | 4.910 | 5.020 | 4.810 | 4.970 | 374,138 | +0.02(+0.40%) |
Feb 05, 2018 | 5.110 | 5.110 | 4.810 | 4.950 | 326,790 | +0.07(+1.43%) |
Feb 02, 2018 | 4.870 | 4.950 | 4.800 | 4.880 | 204,487 | -0.05(-1.01%) |
Feb 01, 2018 | 4.850 | 5.149 | 4.739 | 4.930 | 434,662 | +0.03(+0.61%) |
Jan 31, 2018 | 5.050 | 5.090 | 4.800 | 4.900 | 362,573 | -0.10(-2.00%) |
Jan 30, 2018 | 5.240 | 5.240 | 4.930 | 5.000 | 458,646 | -0.19(-3.66%) |
Jan 29, 2018 | 5.180 | 5.350 | 5.100 | 5.190 | 288,236 | +0.00(+0.00%) |
Jan 26, 2018 | 5.230 | 5.296 | 5.040 | 5.190 | 397,091 | +0.01(+0.19%) |
Jan 25, 2018 | 5.130 | 5.290 | 4.940 | 5.180 | 666,865 | +0.23(+4.65%) |
Jan 24, 2018 | 5.020 | 5.100 | 4.910 | 4.950 | 347,602 | -0.08(-1.59%) |
Jan 23, 2018 | 5.050 | 5.065 | 4.800 | 5.030 | 372,026 | +0.01(+0.20%) |
Jan 22, 2018 | 4.950 | 5.030 | 4.900 | 5.020 | 296,716 | +0.02(+0.40%) |
Jan 19, 2018 | 4.850 | 5.010 | 4.735 | 5.000 | 180,112 | +0.09(+1.83%) |
Jan 18, 2018 | 4.860 | 5.118 | 4.800 | 4.910 | 401,162 | +0.03(+0.61%) |
Jan 17, 2018 | 4.930 | 4.980 | 4.750 | 4.880 | 524,474 | +0.14(+2.95%) |
Jan 16, 2018 | 4.680 | 4.710 | 4.550 | 4.740 | 334,079 | +0.10(+2.16%) |
Jan 12, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.13(-2.73%) | |
Jan 11, 2018 | 5.130 | 5.480 | 4.670 | 4.770 | 1,010,883 | -0.30(-5.92%) |
Jan 10, 2018 | 5.100 | 4.610 | 5.070 | 734,895 | +0.32(+6.74%) | |
Jan 09, 2018 | 4.190 | 4.809 | 4.150 | 4.750 | 999,875 | +0.53(+12.56%) |
Jan 08, 2018 | 4.170 | 4.300 | 4.150 | 4.220 | 231,870 | -0.05(-1.17%) |
Jan 05, 2018 | 4.070 | 4.320 | 4.010 | 4.270 | 237,830 | +0.11(+2.64%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.120 | 4.160 | 149,473 | -0.02(-0.48%) |
Jan 03, 2018 | 4.000 | 4.230 | 3.850 | 4.180 | 213,267 | +0.16(+3.98%) |
Jan 02, 2018 | 3.750 | 3.840 | 3.750 | 4.020 | 306,519 | +0.27(+7.20%) |
Dec 29, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.05(+1.35%) | |
Dec 28, 2017 | 3.730 | 3.755 | 3.660 | 3.700 | 114,606 | -0.01(-0.27%) |
Dec 27, 2017 | 3.700 | 3.750 | 3.630 | 3.710 | 120,408 | +0.01(+0.27%) |
Dec 26, 2017 | 3.530 | 3.770 | 3.530 | 3.700 | 164,680 | +0.15(+4.23%) |
Dec 22, 2017 | 3.520 | 3.655 | 3.510 | 3.550 | 75,839 | -0.02(-0.56%) |
Dec 21, 2017 | 3.430 | 3.620 | 3.400 | 3.570 | 142,091 | +0.14(+4.08%) |
Dec 20, 2017 | 3.490 | 3.518 | 3.320 | 3.430 | 269,505 | -0.07(-2.00%) |
Dec 19, 2017 | 3.530 | 3.610 | 3.500 | 3.500 | 151,613 | -0.02(-0.57%) |
Dec 18, 2017 | 3.480 | 3.630 | 3.440 | 3.520 | 239,100 | +0.12(+3.53%) |
Dec 15, 2017 | 3.470 | 3.642 | 3.400 | 3.400 | 236,074 | -0.09(-2.58%) |
Dec 14, 2017 | 3.550 | 3.590 | 3.401 | 3.490 | 167,192 | -0.05(-1.41%) |
Dec 13, 2017 | 3.620 | 3.620 | 3.520 | 3.540 | 119,442 | -0.09(-2.48%) |
Dec 12, 2017 | 3.570 | 3.750 | 3.550 | 3.630 | 183,170 | +0.03(+0.83%) |
Dec 11, 2017 | 3.310 | 3.650 | 3.310 | 3.600 | 315,485 | +0.31(+9.42%) |
Dec 08, 2017 | 3.270 | 3.390 | 3.240 | 3.290 | 79,669 | +0.02(+0.61%) |
Dec 07, 2017 | 3.300 | 3.300 | 3.110 | 3.270 | 155,581 | -0.03(-0.91%) |
Dec 06, 2017 | 3.410 | 3.429 | 3.220 | 3.300 | 206,478 | -0.12(-3.51%) |
Dec 05, 2017 | 3.470 | 3.540 | 3.400 | 3.420 | 88,709 | -0.05(-1.44%) |
Dec 04, 2017 | 3.600 | 3.600 | 3.400 | 3.470 | 175,970 | -0.11(-3.07%) |
Dec 01, 2017 | 3.630 | 3.690 | 3.560 | 3.580 | 213,705 | -0.05(-1.38%) |
Nov 30, 2017 | 3.630 | 3.720 | 3.536 | 3.630 | 165,250 | +0.04(+1.11%) |
Nov 29, 2017 | 3.710 | 3.758 | 3.365 | 3.590 | 330,642 | -0.12(-3.23%) |
Nov 28, 2017 | 3.850 | 3.850 | 3.630 | 3.710 | 223,143 | -0.05(-1.33%) |
Nov 27, 2017 | 3.700 | 3.850 | 3.631 | 3.760 | 244,285 | +0.08(+2.17%) |
Nov 24, 2017 | 3.650 | 3.900 | 3.650 | 3.680 | 270,786 | +0.05(+1.38%) |
Nov 22, 2017 | 3.660 | 3.840 | 3.610 | 3.630 | 300,171 | -0.04(-1.09%) |
Nov 21, 2017 | 3.680 | 3.740 | 3.570 | 3.670 | 244,534 | -0.01(-0.27%) |
Nov 20, 2017 | 3.570 | 3.750 | 3.570 | 3.680 | 551,897 | +0.15(+4.25%) |
Nov 17, 2017 | 3.200 | 3.670 | 3.150 | 3.530 | 731,104 | +0.44(+14.24%) |
Nov 16, 2017 | 3.060 | 3.150 | 2.930 | 3.090 | 200,288 | +0.06(+1.98%) |
Nov 15, 2017 | 3.300 | 3.340 | 3.000 | 3.030 | 444,441 | -0.14(-4.42%) |
Nov 14, 2017 | 3.170 | 3.260 | 3.120 | 3.170 | 320,566 | +0.00(+0.00%) |
Nov 13, 2017 | 3.300 | 3.320 | 3.100 | 3.170 | 233,555 | -0.14(-4.23%) |
Nov 10, 2017 | 3.250 | 3.390 | 3.250 | 3.310 | 107,381 | +0.03(+0.91%) |
Nov 09, 2017 | 3.400 | 3.460 | 3.250 | 3.280 | 295,325 | -0.09(-2.67%) |
Nov 08, 2017 | 3.280 | 3.450 | 3.130 | 3.370 | 277,680 | +0.03(+0.90%) |
Nov 07, 2017 | 3.160 | 3.390 | 3.110 | 3.340 | 282,947 | +0.15(+4.70%) |
Nov 06, 2017 | 3.110 | 3.210 | 2.960 | 3.190 | 310,922 | -0.02(-0.62%) |
Nov 03, 2017 | 3.330 | 3.340 | 3.080 | 3.210 | 388,078 | -0.13(-3.89%) |
Nov 02, 2017 | 3.200 | 3.340 | 3.200 | 3.340 | 258,834 | +0.14(+4.37%) |
Nov 01, 2017 | 3.170 | 3.230 | 3.150 | 3.200 | 282,479 | +0.07(+2.24%) |
Oct 31, 2017 | 3.210 | 3.230 | 3.090 | 3.130 | 96,214 | -0.04(-1.26%) |
Oct 30, 2017 | 3.110 | 3.200 | 3.090 | 3.170 | 122,586 | +0.08(+2.59%) |
Oct 27, 2017 | 3.100 | 3.110 | 2.940 | 3.090 | 161,856 | +0.04(+1.31%) |
Oct 26, 2017 | 3.000 | 3.116 | 2.910 | 3.050 | 120,048 | +0.00(+0.00%) |
Oct 25, 2017 | 3.090 | 3.090 | 2.910 | 3.050 | 221,788 | -0.02(-0.65%) |
Oct 24, 2017 | 2.890 | 3.140 | 2.820 | 3.070 | 208,737 | +0.18(+6.23%) |
Oct 23, 2017 | 3.010 | 3.010 | 2.820 | 2.890 | 217,263 | -0.11(-3.67%) |
Oct 20, 2017 | 3.180 | 3.180 | 2.950 | 3.000 | 202,803 | +0.00(+0.00%) |
Oct 19, 2017 | 2.950 | 3.050 | 2.840 | 3.000 | 346,866 | -0.01(-0.33%) |
Oct 18, 2017 | 3.210 | 3.210 | 2.950 | 3.010 | 458,027 | -0.22(-6.81%) |
Oct 17, 2017 | 3.250 | 3.260 | 3.160 | 3.230 | 101,598 | -0.05(-1.52%) |
Oct 16, 2017 | 3.330 | 3.330 | 3.160 | 3.280 | 147,894 | -0.02(-0.61%) |
Oct 13, 2017 | 3.250 | 3.430 | 3.220 | 3.300 | 331,779 | -0.03(-0.90%) |
Oct 12, 2017 | 3.400 | 3.410 | 3.250 | 3.330 | 113,085 | +0.01(+0.30%) |
Oct 11, 2017 | 3.360 | 3.280 | 3.320 | 110,025 | -0.01(-0.30%) | |
Oct 10, 2017 | 3.360 | 3.450 | 3.290 | 3.330 | 51,652 | +0.01(+0.30%) |
Oct 09, 2017 | 3.390 | 3.550 | 3.270 | 3.320 | 194,643 | -0.06(-1.78%) |
Oct 06, 2017 | 3.260 | 3.410 | 3.170 | 3.380 | 269,126 | +0.11(+3.36%) |
Oct 05, 2017 | 3.430 | 3.490 | 3.210 | 3.270 | 322,959 | -0.05(-1.51%) |
Oct 04, 2017 | 3.340 | 3.468 | 3.300 | 3.320 | 215,747 | -0.04(-1.19%) |
Oct 03, 2017 | 3.310 | 3.360 | 3.260 | 3.360 | 177,295 | +0.08(+2.44%) |
Oct 02, 2017 | 3.180 | 3.340 | 3.120 | 3.280 | 170,938 | +0.08(+2.50%) |
Sep 29, 2017 | 3.240 | 3.270 | 3.100 | 3.200 | 245,139 | -0.05(-1.54%) |
Sep 28, 2017 | 3.160 | 3.415 | 3.160 | 3.250 | 354,496 | +0.09(+2.85%) |
Sep 27, 2017 | 3.200 | 3.240 | 3.050 | 3.160 | 315,587 | -0.06(-1.86%) |
Sep 26, 2017 | 3.280 | 3.482 | 3.200 | 3.220 | 209,652 | +0.01(+0.31%) |
Sep 25, 2017 | 3.490 | 3.550 | 3.150 | 3.210 | 515,850 | -0.29(-8.29%) |
Sep 22, 2017 | 3.680 | 3.680 | 3.450 | 3.500 | 272,719 | -0.07(-1.96%) |
Sep 21, 2017 | 3.720 | 3.780 | 3.450 | 3.570 | 340,258 | -0.13(-3.51%) |
Sep 20, 2017 | 3.470 | 3.793 | 3.413 | 3.700 | 413,343 | +0.27(+7.87%) |
Sep 19, 2017 | 3.340 | 3.460 | 3.250 | 3.430 | 329,802 | +0.08(+2.39%) |
Sep 18, 2017 | 3.500 | 3.640 | 3.260 | 3.350 | 508,438 | -0.20(-5.63%) |
Sep 15, 2017 | 3.720 | 3.750 | 3.550 | 3.550 | 606,428 | -0.19(-5.08%) |
Sep 14, 2017 | 3.930 | 4.000 | 3.520 | 3.740 | 833,567 | +0.02(+0.54%) |
Sep 13, 2017 | 3.250 | 3.840 | 3.230 | 3.720 | 889,114 | +0.53(+16.61%) |
Sep 12, 2017 | 2.970 | 3.200 | 2.915 | 3.190 | 461,621 | +0.27(+9.25%) |
Sep 11, 2017 | 2.750 | 2.947 | 2.740 | 2.920 | 203,289 | +0.16(+5.80%) |
Sep 08, 2017 | 2.740 | 2.790 | 2.710 | 2.760 | 120,854 | +0.05(+1.85%) |
Sep 07, 2017 | 2.690 | 2.880 | 2.650 | 2.710 | 315,453 | +0.02(+0.74%) |
Sep 06, 2017 | 2.520 | 2.700 | 2.514 | 2.690 | 259,729 | +0.17(+6.75%) |
Sep 05, 2017 | 2.460 | 2.550 | 2.400 | 2.520 | 192,901 | +0.02(+0.80%) |
Sep 01, 2017 | 2.490 | 2.600 | 2.400 | 2.500 | 206,047 | +0.03(+1.21%) |
Aug 31, 2017 | 2.420 | 2.500 | 2.370 | 2.470 | 230,213 | +0.04(+1.65%) |
Aug 30, 2017 | 2.430 | 2.450 | 2.270 | 2.430 | 248,428 | +0.02(+0.83%) |
Aug 29, 2017 | 2.400 | 2.440 | 2.270 | 2.410 | 172,054 | +0.02(+0.84%) |
Aug 28, 2017 | 2.460 | 2.527 | 2.320 | 2.390 | 217,328 | -0.07(-2.85%) |
Aug 25, 2017 | 2.390 | 2.528 | 2.380 | 2.460 | 140,172 | +0.08(+3.36%) |
Aug 24, 2017 | 2.410 | 2.450 | 2.340 | 2.380 | 121,483 | -0.03(-1.24%) |
Aug 23, 2017 | 2.430 | 2.489 | 2.370 | 2.410 | 180,242 | -0.04(-1.63%) |
Aug 22, 2017 | 2.430 | 2.530 | 2.340 | 2.450 | 250,851 | +0.00(+0.00%) |
Aug 21, 2017 | 2.450 | 2.525 | 2.290 | 2.450 | 265,404 | +0.04(+1.66%) |
Aug 18, 2017 | 2.020 | 2.510 | 1.970 | 2.410 | 764,244 | +0.39(+19.31%) |
Aug 17, 2017 | 2.230 | 2.240 | 1.860 | 2.020 | 1,105,203 | -0.19(-8.60%) |
Aug 16, 2017 | 2.400 | 2.428 | 2.180 | 2.210 | 453,085 | -0.19(-7.92%) |
Aug 15, 2017 | 2.570 | 2.600 | 2.342 | 2.400 | 531,391 | -0.09(-3.61%) |
Aug 14, 2017 | 2.500 | 2.637 | 2.400 | 2.490 | 394,344 | +0.06(+2.47%) |
Aug 11, 2017 | 2.970 | 2.978 | 2.400 | 2.430 | 1,160,888 | -0.26(-9.67%) |
Aug 10, 2017 | 2.530 | 2.839 | 2.510 | 2.690 | 686,430 | +0.19(+7.60%) |
Aug 09, 2017 | 2.850 | 2.850 | 2.460 | 2.500 | 793,321 | -0.28(-10.07%) |
Aug 08, 2017 | 3.100 | 3.137 | 2.740 | 2.780 | 651,248 | -0.28(-9.15%) |
Aug 07, 2017 | 3.500 | 3.500 | 3.050 | 3.060 | 644,758 | -0.50(-14.04%) |
Aug 04, 2017 | 3.850 | 3.410 | 3.560 | 469,980 | -0.29(-7.53%) | |
Aug 03, 2017 | 4.010 | 4.280 | 3.820 | 3.850 | 484,705 | -0.08(-2.04%) |
Aug 02, 2017 | 3.940 | 3.970 | 3.850 | 3.930 | 89,358 | -0.05(-1.26%) |
Aug 01, 2017 | 4.050 | 4.070 | 3.810 | 3.980 | 140,338 | -0.07(-1.73%) |
Jul 31, 2017 | 4.130 | 4.150 | 4.014 | 4.050 | 72,199 | -0.08(-1.94%) |
Jul 28, 2017 | 4.010 | 4.150 | 3.880 | 4.130 | 130,709 | +0.09(+2.23%) |
Jul 27, 2017 | 3.990 | 4.060 | 3.830 | 4.040 | 146,148 | +0.09(+2.28%) |
Jul 26, 2017 | 3.960 | 4.090 | 3.930 | 3.950 | 132,069 | -0.01(-0.25%) |
Jul 25, 2017 | 3.900 | 4.030 | 3.760 | 3.960 | 143,606 | +0.03(+0.76%) |
Jul 24, 2017 | 4.090 | 4.150 | 3.900 | 3.930 | 153,097 | -0.16(-3.91%) |
Jul 21, 2017 | 4.150 | 4.200 | 3.930 | 4.090 | 227,467 | -0.04(-0.97%) |
Jul 20, 2017 | 4.120 | 4.320 | 3.950 | 4.130 | 354,211 | +0.21(+5.36%) |
Jul 19, 2017 | 3.800 | 4.190 | 3.690 | 3.920 | 367,973 | +0.16(+4.26%) |
Jul 18, 2017 | 3.710 | 3.795 | 3.630 | 3.760 | 145,729 | +0.11(+3.01%) |
Jul 17, 2017 | 3.610 | 3.800 | 3.610 | 3.650 | 206,573 | +0.26(+7.67%) |
Jul 14, 2017 | 3.330 | 3.455 | 3.300 | 3.390 | 81,575 | +0.03(+0.89%) |
Jul 13, 2017 | 3.310 | 3.372 | 3.250 | 3.360 | 97,381 | -0.01(-0.30%) |
Jul 12, 2017 | 3.490 | 3.490 | 3.311 | 3.370 | 47,475 | -0.06(-1.75%) |
Jul 11, 2017 | 3.410 | 3.470 | 3.170 | 3.430 | 107,600 | +0.05(+1.48%) |
Jul 10, 2017 | 3.340 | 3.467 | 3.340 | 3.380 | 89,876 | +0.06(+1.87%) |
Jul 07, 2017 | 3.140 | 3.340 | 3.130 | 3.318 | 80,701 | +0.12(+3.68%) |
Jul 06, 2017 | 3.180 | 3.240 | 3.096 | 3.200 | 52,392 | -0.03(-0.93%) |
Jul 05, 2017 | 3.270 | 3.290 | 3.071 | 3.230 | 75,978 | -0.03(-0.92%) |
Jul 03, 2017 | 3.220 | 3.330 | 3.126 | 3.260 | 44,075 | +0.08(+2.52%) |
Jun 30, 2017 | 3.190 | 3.310 | 3.015 | 3.180 | 238,122 | +0.02(+0.63%) |
Jun 29, 2017 | 3.260 | 3.350 | 3.150 | 3.160 | 127,918 | -0.11(-3.36%) |
Jun 28, 2017 | 3.200 | 3.290 | 3.192 | 3.270 | 90,731 | +0.05(+1.55%) |
Jun 27, 2017 | 3.300 | 3.300 | 3.140 | 3.220 | 115,670 | -0.06(-1.83%) |
Jun 26, 2017 | 3.410 | 3.420 | 3.210 | 3.280 | 159,666 | -0.13(-3.81%) |
Jun 23, 2017 | 3.690 | 3.410 | 595,031 | +0.12(+3.65%) | ||
Jun 22, 2017 | 2.670 | 3.290 | 2.670 | 3.290 | 320,427 | +0.58(+21.40%) |
Jun 21, 2017 | 2.870 | 2.887 | 2.630 | 2.710 | 414,191 | -0.21(-7.19%) |
Jun 20, 2017 | 3.000 | 3.080 | 2.850 | 2.920 | 296,891 | -0.06(-2.01%) |
Jun 19, 2017 | 3.140 | 3.200 | 2.980 | 2.980 | 183,378 | -0.08(-2.45%) |
Jun 16, 2017 | 3.260 | 3.270 | 2.950 | 3.055 | 247,448 | -0.22(-6.86%) |
Jun 15, 2017 | 3.060 | 3.398 | 3.050 | 3.280 | 184,456 | +0.16(+5.13%) |
Jun 14, 2017 | 3.120 | 3.145 | 3.010 | 3.120 | 116,165 | +0.00(+0.00%) |
Jun 13, 2017 | 3.090 | 3.200 | 3.090 | 3.120 | 89,273 | -0.04(-1.27%) |
Jun 12, 2017 | 3.250 | 3.250 | 3.120 | 3.160 | 71,595 | -0.09(-2.77%) |
Jun 09, 2017 | 3.220 | 3.470 | 2.951 | 3.250 | 319,478 | +0.00(+0.00%) |
Jun 08, 2017 | 3.280 | 3.380 | 3.180 | 3.250 | 243,008 | -0.10(-2.99%) |
Jun 07, 2017 | 3.520 | 3.584 | 3.250 | 3.350 | 433,915 | -0.25(-6.94%) |