Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.12(-3.87%) | |
Nov 09, 2018 | 3.290 | 3.310 | 3.060 | 3.100 | 372,200 | -0.23(-6.91%) |
Nov 08, 2018 | 3.470 | 3.562 | 3.250 | 3.330 | 245,063 | -0.14(-4.03%) |
Nov 07, 2018 | 3.550 | 3.740 | 3.345 | 3.470 | 653,543 | -0.09(-2.53%) |
Nov 06, 2018 | 3.270 | 3.640 | 3.220 | 3.560 | 392,893 | +0.25(+7.55%) |
Nov 05, 2018 | 3.180 | 3.340 | 3.110 | 3.310 | 159,186 | +0.12(+3.76%) |
Nov 02, 2018 | 3.120 | 3.220 | 3.060 | 3.190 | 114,600 | +0.07(+2.24%) |
Nov 01, 2018 | 3.150 | 3.200 | 2.960 | 3.120 | 215,657 | -0.04(-1.27%) |
Oct 31, 2018 | 2.840 | 3.180 | 2.830 | 3.160 | 452,200 | +0.29(+10.10%) |
Oct 30, 2018 | 2.830 | 2.910 | 2.800 | 2.870 | 275,411 | +0.00(+0.00%) |
Oct 29, 2018 | 3.240 | 3.370 | 2.750 | 2.870 | 1,051,506 | -0.41(-12.50%) |
Oct 26, 2018 | 3.220 | 3.400 | 3.210 | 3.280 | 151,800 | -0.04(-1.20%) |
Oct 25, 2018 | 3.160 | 3.350 | 3.160 | 3.320 | 170,989 | +0.10(+3.11%) |
Oct 24, 2018 | 3.260 | 3.450 | 3.200 | 3.220 | 254,242 | -0.05(-1.53%) |
Oct 23, 2018 | 3.220 | 3.365 | 3.110 | 3.270 | 577,419 | -0.21(-6.03%) |
Oct 22, 2018 | 3.700 | 3.950 | 3.480 | 3.480 | 254,540 | -0.26(-6.95%) |
Oct 19, 2018 | 3.900 | 4.170 | 3.620 | 3.740 | 546,800 | -0.19(-4.83%) |
Oct 18, 2018 | 3.470 | 4.360 | 3.370 | 3.930 | 1,334,744 | +0.40(+11.33%) |
Oct 17, 2018 | 3.400 | 3.550 | 3.330 | 3.530 | 217,063 | +0.09(+2.62%) |
Oct 16, 2018 | 3.230 | 3.570 | 3.230 | 3.440 | 445,580 | +0.19(+5.85%) |
Oct 15, 2018 | 3.170 | 3.270 | 3.110 | 3.250 | 215,771 | +0.03(+0.93%) |
Oct 12, 2018 | 3.160 | 3.300 | 3.150 | 3.220 | 245,200 | +0.09(+2.88%) |
Oct 11, 2018 | 3.040 | 3.230 | 3.010 | 3.130 | 320,707 | +0.03(+0.97%) |
Oct 10, 2018 | 3.450 | 3.450 | 3.000 | 3.100 | 669,655 | -0.35(-10.14%) |
Oct 09, 2018 | 3.070 | 3.620 | 3.070 | 3.450 | 879,510 | +0.35(+11.29%) |
Oct 08, 2018 | 3.390 | 3.450 | 3.100 | 3.100 | 435,600 | -0.35(-10.14%) |
Oct 05, 2018 | 3.450 | 3.480 | 3.320 | 3.450 | 305,300 | -0.03(-0.86%) |
Oct 04, 2018 | 3.620 | 3.670 | 3.230 | 3.480 | 726,585 | -0.19(-5.18%) |
Oct 03, 2018 | 3.830 | 3.830 | 3.630 | 3.670 | 455,963 | -0.15(-3.93%) |
Oct 02, 2018 | 3.750 | 3.900 | 3.620 | 3.820 | 781,906 | +0.04(+1.06%) |
Oct 01, 2018 | 3.840 | 3.880 | 3.680 | 3.780 | 431,740 | -0.01(-0.26%) |
Sep 28, 2018 | 3.890 | 3.910 | 3.600 | 3.790 | 833,000 | -0.13(-3.32%) |
Sep 27, 2018 | 4.070 | 4.080 | 3.900 | 3.920 | 434,880 | -0.18(-4.39%) |
Sep 26, 2018 | 4.370 | 4.410 | 3.810 | 4.100 | 1,720,724 | -0.29(-6.61%) |
Sep 25, 2018 | 4.340 | 4.560 | 4.230 | 4.390 | 611,444 | -0.03(-0.68%) |
Sep 24, 2018 | 4.550 | 4.580 | 4.400 | 4.420 | 465,937 | -0.24(-5.15%) |
Sep 21, 2018 | 4.670 | 4.750 | 4.500 | 4.660 | 696,600 | +0.05(+1.08%) |
Sep 20, 2018 | 4.500 | 4.700 | 4.480 | 4.610 | 699,898 | +0.20(+4.54%) |
Sep 19, 2018 | 4.350 | 4.560 | 4.210 | 4.410 | 821,253 | +0.03(+0.68%) |
Sep 18, 2018 | 4.670 | 4.800 | 4.210 | 4.380 | 1,969,941 | -0.30(-6.41%) |
Sep 17, 2018 | 4.950 | 4.950 | 4.660 | 4.680 | 718,045 | -0.27(-5.45%) |
Sep 14, 2018 | 4.790 | 4.950 | 4.620 | 4.950 | 943,100 | +0.24(+5.10%) |
Sep 13, 2018 | 5.100 | 5.100 | 4.620 | 4.710 | 1,348,684 | -0.30(-5.99%) |
Sep 12, 2018 | 5.000 | 5.160 | 4.760 | 5.010 | 2,315,706 | +0.01(+0.20%) |
Sep 11, 2018 | 5.500 | 5.570 | 4.760 | 5.000 | 8,207,365 | +0.53(+11.86%) |
Sep 10, 2018 | 4.380 | 4.650 | 4.370 | 4.470 | 1,081,241 | +0.17(+3.95%) |
Sep 07, 2018 | 4.280 | 4.580 | 4.180 | 4.300 | 1,179,000 | -0.01(-0.23%) |
Sep 06, 2018 | 4.140 | 4.690 | 4.100 | 4.310 | 3,173,730 | +0.15(+3.61%) |
Sep 05, 2018 | 4.250 | 4.280 | 4.050 | 4.160 | 1,026,825 | -0.19(-4.37%) |
Sep 04, 2018 | 4.030 | 4.500 | 3.880 | 4.350 | 2,904,342 | +0.33(+8.21%) |
Aug 31, 2018 | 4.020 | 4.020 | 4.020 | 0 | -0.15(-3.60%) | |
Aug 30, 2018 | 4.040 | 4.470 | 3.850 | 4.170 | 2,796,367 | +0.13(+3.22%) |
Aug 29, 2018 | 4.100 | 4.150 | 3.610 | 4.040 | 3,413,586 | -0.01(-0.25%) |
Aug 28, 2018 | 5.370 | 5.370 | 4.000 | 4.050 | 6,842,876 | -0.90(-18.18%) |
Aug 27, 2018 | 5.600 | 5.720 | 4.400 | 4.950 | 10,240,916 | -0.47(-8.67%) |
Aug 24, 2018 | 4.200 | 5.750 | 4.160 | 5.420 | 15,304,300 | +1.52(+38.97%) |
Aug 23, 2018 | 3.500 | 4.050 | 3.460 | 3.900 | 6,038,830 | +0.49(+14.37%) |
Aug 22, 2018 | 3.000 | 3.440 | 3.000 | 3.410 | 2,473,401 | +0.38(+12.54%) |
Aug 21, 2018 | 3.020 | 3.200 | 2.710 | 3.030 | 3,531,389 | +0.01(+0.33%) |
Aug 20, 2018 | 4.050 | 4.180 | 2.820 | 3.020 | 21,154,514 | +1.05(+53.30%) |
Aug 17, 2018 | 1.990 | 2.000 | 1.970 | 1.970 | 75,700 | -0.01(-0.51%) |
Aug 16, 2018 | 2.010 | 2.089 | 1.950 | 1.980 | 105,412 | -0.03(-1.49%) |
Aug 15, 2018 | 2.080 | 2.150 | 1.980 | 2.010 | 325,530 | -0.01(-0.50%) |
Aug 14, 2018 | 2.170 | 2.197 | 2.020 | 2.020 | 342,639 | -0.18(-8.18%) |
Aug 13, 2018 | 2.280 | 2.360 | 2.020 | 2.200 | 519,489 | -0.28(-11.29%) |
Aug 10, 2018 | 2.380 | 2.550 | 2.300 | 2.480 | 451,400 | +0.16(+6.90%) |
Aug 09, 2018 | 2.180 | 2.330 | 2.150 | 2.320 | 154,182 | +0.17(+7.91%) |
Aug 08, 2018 | 2.150 | 2.310 | 2.100 | 2.150 | 195,158 | +0.00(+0.00%) |
Aug 07, 2018 | 2.330 | 2.330 | 2.150 | 2.150 | 145,724 | -0.17(-7.33%) |
Aug 06, 2018 | 2.360 | 2.370 | 2.300 | 2.320 | 137,055 | -0.04(-1.69%) |
Aug 03, 2018 | 2.360 | 2.400 | 2.340 | 2.360 | 113,600 | -0.02(-0.84%) |
Aug 02, 2018 | 2.380 | 2.410 | 2.260 | 2.380 | 102,675 | +0.00(+0.00%) |
Aug 01, 2018 | 2.400 | 2.440 | 2.300 | 2.380 | 113,204 | +0.02(+0.85%) |
Jul 31, 2018 | 2.100 | 2.379 | 2.087 | 2.360 | 339,409 | +0.17(+7.76%) |
Jul 30, 2018 | 2.360 | 2.360 | 2.130 | 2.190 | 211,328 | -0.18(-7.59%) |
Jul 27, 2018 | 2.400 | 2.420 | 2.310 | 2.370 | 134,100 | -0.03(-1.25%) |
Jul 26, 2018 | 2.460 | 2.470 | 2.260 | 2.400 | 444,799 | -0.06(-2.44%) |
Jul 25, 2018 | 2.580 | 2.410 | 2.460 | 390,679 | -0.12(-4.65%) | |
Jul 24, 2018 | 2.710 | 2.840 | 2.550 | 2.580 | 803,359 | -0.07(-2.64%) |
Jul 23, 2018 | 2.500 | 2.760 | 2.450 | 2.650 | 880,327 | +0.27(+11.39%) |
Jul 20, 2018 | 2.300 | 2.430 | 2.256 | 2.379 | 176,372 | +0.08(+3.43%) |
Jul 19, 2018 | 2.200 | 2.340 | 2.170 | 2.300 | 203,954 | +0.13(+5.99%) |
Jul 18, 2018 | 2.190 | 2.209 | 2.130 | 2.170 | 157,026 | -0.01(-0.46%) |
Jul 17, 2018 | 2.110 | 2.290 | 2.110 | 2.180 | 445,461 | +0.06(+2.83%) |
Jul 16, 2018 | 2.240 | 2.250 | 2.140 | 2.120 | 177,652 | -0.08(-3.64%) |
Jul 13, 2018 | 2.180 | 2.300 | 2.180 | 2.200 | 243,859 | +0.04(+1.85%) |
Jul 12, 2018 | 2.310 | 2.340 | 2.118 | 2.160 | 261,838 | -0.09(-4.00%) |
Jul 11, 2018 | 2.140 | 2.260 | 2.100 | 2.250 | 203,062 | +0.08(+3.69%) |
Jul 10, 2018 | 2.460 | 2.460 | 1.900 | 2.170 | 594,535 | -0.24(-9.96%) |
Jul 09, 2018 | 2.240 | 2.490 | 2.230 | 2.410 | 517,446 | +0.22(+10.05%) |
Jul 06, 2018 | 2.070 | 2.247 | 2.050 | 2.190 | 461,923 | +0.16(+7.88%) |
Jul 05, 2018 | 1.980 | 2.079 | 1.960 | 2.030 | 341,605 | +0.08(+4.10%) |
Jul 03, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.18(+9.86%) | |
Jul 02, 2018 | 1.880 | 1.920 | 1.770 | 1.775 | 249,711 | -0.10(-5.59%) |
Jun 29, 2018 | 1.910 | 1.910 | 1.850 | 1.880 | 67,737 | -0.02(-1.05%) |
Jun 28, 2018 | 1.950 | 1.950 | 1.830 | 1.900 | 205,902 | -0.04(-2.06%) |
Jun 27, 2018 | 1.850 | 1.990 | 1.850 | 1.940 | 183,539 | +0.06(+3.19%) |
Jun 26, 2018 | 1.750 | 1.950 | 1.750 | 1.880 | 186,787 | +0.09(+5.03%) |
Jun 25, 2018 | 1.810 | 1.820 | 1.750 | 1.790 | 119,575 | -0.03(-1.65%) |
Jun 22, 2018 | 1.980 | 2.000 | 1.750 | 1.820 | 449,688 | -0.11(-5.70%) |
Jun 21, 2018 | 2.090 | 2.090 | 1.911 | 1.930 | 207,560 | -0.09(-4.46%) |
Jun 20, 2018 | 1.940 | 2.130 | 1.855 | 2.020 | 554,405 | +0.16(+8.60%) |
Jun 19, 2018 | 1.840 | 1.870 | 1.780 | 1.860 | 252,619 | +0.00(+0.00%) |
Jun 18, 2018 | 1.890 | 1.929 | 1.810 | 1.860 | 190,974 | -0.04(-2.11%) |
Jun 15, 2018 | 1.940 | 1.940 | 1.900 | 217,794 | -0.04(-2.06%) | |
Jun 14, 2018 | 1.990 | 2.000 | 1.890 | 1.940 | 267,719 | +0.00(+0.00%) |
Jun 13, 2018 | 2.000 | 2.050 | 1.930 | 1.940 | 253,758 | -0.05(-2.51%) |
Jun 12, 2018 | 2.120 | 2.225 | 1.950 | 1.990 | 619,303 | -0.15(-7.01%) |
Jun 11, 2018 | 2.250 | 2.320 | 2.120 | 2.140 | 239,350 | -0.09(-4.04%) |
Jun 08, 2018 | 2.190 | 2.260 | 2.170 | 2.230 | 140,560 | +0.08(+3.60%) |
Jun 07, 2018 | 2.430 | 2.470 | 2.130 | 2.152 | 555,723 | -0.25(-10.31%) |
Jun 06, 2018 | 2.420 | 2.500 | 2.361 | 2.400 | 133,318 | -0.04(-1.64%) |
Jun 05, 2018 | 2.380 | 2.490 | 2.372 | 2.440 | 154,607 | +0.07(+2.95%) |
Jun 04, 2018 | 2.400 | 2.450 | 2.350 | 2.370 | 150,990 | -0.05(-2.07%) |
Jun 01, 2018 | 2.370 | 2.460 | 2.301 | 2.420 | 184,504 | +0.08(+3.42%) |
May 31, 2018 | 2.300 | 2.430 | 2.290 | 2.340 | 117,786 | +0.01(+0.43%) |
May 30, 2018 | 2.480 | 2.480 | 2.300 | 2.330 | 291,123 | -0.15(-6.05%) |
May 29, 2018 | 2.530 | 2.550 | 2.400 | 2.480 | 176,978 | -0.02(-0.80%) |
May 25, 2018 | 2.500 | 2.500 | 2.500 | 0 | -0.03(-1.19%) | |
May 24, 2018 | 2.530 | 2.600 | 2.500 | 2.530 | 120,188 | +0.00(+0.00%) |
May 23, 2018 | 2.650 | 2.700 | 2.520 | 2.530 | 184,901 | +0.00(+0.00%) |
May 22, 2018 | 2.650 | 2.800 | 2.520 | 2.530 | 332,202 | -0.20(-7.33%) |
May 21, 2018 | 2.800 | 2.900 | 2.700 | 2.730 | 275,368 | -0.04(-1.44%) |
May 18, 2018 | 2.830 | 2.840 | 2.730 | 2.770 | 192,880 | -0.09(-3.15%) |
May 17, 2018 | 2.900 | 2.900 | 2.800 | 2.860 | 186,314 | -0.04(-1.38%) |
May 16, 2018 | 2.980 | 3.050 | 2.775 | 2.900 | 412,973 | -0.04(-1.36%) |
May 15, 2018 | 2.940 | 3.079 | 2.540 | 2.940 | 658,183 | -0.01(-0.34%) |
May 14, 2018 | 3.000 | 3.010 | 2.880 | 2.950 | 321,171 | +0.00(+0.00%) |
May 11, 2018 | 3.010 | 3.040 | 2.880 | 2.950 | 295,322 | -0.09(-2.96%) |
May 10, 2018 | 3.000 | 3.080 | 2.960 | 3.040 | 234,314 | +0.03(+1.00%) |
May 09, 2018 | 2.930 | 3.090 | 2.860 | 3.010 | 498,680 | +0.10(+3.44%) |
May 08, 2018 | 2.820 | 2.920 | 2.720 | 2.910 | 290,705 | +0.14(+5.05%) |
May 07, 2018 | 2.770 | 2.850 | 2.720 | 2.770 | 125,085 | -0.02(-0.72%) |
May 04, 2018 | 2.820 | 2.820 | 2.720 | 2.790 | 166,041 | +0.01(+0.36%) |
May 03, 2018 | 2.900 | 2.900 | 2.731 | 2.780 | 229,112 | -0.07(-2.46%) |
May 02, 2018 | 2.650 | 2.950 | 2.550 | 2.850 | 661,236 | +0.22(+8.37%) |