Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.666 | 1.666 | 1.660 | 1.660 | 1,049 | +0.11(+6.77%) |
Apr 24, 2018 | 1.555 | 1.555 | 1.555 | 21 | -0.07(-4.25%) | |
Apr 23, 2018 | 1.700 | 1.700 | 1.624 | 1.624 | 550 | +0.06(+4.08%) |
Apr 18, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
Apr 17, 2018 | 1.580 | 1.590 | 1.560 | 1.560 | 738 | +0.05(+3.24%) |
Apr 05, 2018 | 1.511 | 1.511 | 1.511 | 128 | -0.03(-1.88%) | |
Apr 04, 2018 | 1.520 | 1.560 | 1.520 | 1.540 | 1,514 | -0.03(-1.90%) |
Apr 03, 2018 | 1.520 | 1.570 | 1.500 | 1.570 | 1,212 | -0.01(-0.64%) |
Mar 29, 2018 | 1.580 | 1.580 | 1.580 | 119 | -0.01(-0.63%) | |
Mar 28, 2018 | 1.590 | 1.590 | 1.590 | 1.590 | 710 | +0.00(+0.00%) |
Mar 27, 2018 | 1.590 | 1.590 | 1.590 | 1.590 | 924 | +0.01(+0.63%) |
Mar 26, 2018 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | +0.00(+0.00%) |
Mar 21, 2018 | 1.580 | 1.580 | 1.580 | 235 | +0.00(+0.00%) | |
Mar 14, 2018 | 1.580 | 1.580 | 1.580 | 42 | +0.00(+0.00%) | |
Mar 13, 2018 | 1.590 | 1.590 | 1.580 | 1.580 | 442 | -0.02(-1.48%) |
Mar 08, 2018 | 1.604 | 1.604 | 1.604 | 101 | +0.04(+2.80%) | |
Mar 07, 2018 | 1.560 | 1.560 | 927 | -0.03(-1.89%) | ||
Mar 06, 2018 | 1.670 | 1.670 | 1.462 | 1.590 | 1,762 | -0.11(-6.30%) |
Feb 22, 2018 | 1.697 | 1.697 | 1.697 | 84 | +0.20(+13.13%) | |
Feb 21, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 429 | -0.12(-7.14%) |
Feb 16, 2018 | 1.615 | 1.615 | 1.615 | 275 | -0.05(-3.07%) | |
Feb 14, 2018 | 1.667 | 1.667 | 1.667 | 194 | -0.00(-0.20%) | |
Feb 12, 2018 | 1.670 | 1.670 | 1.670 | 115 | +0.03(+1.84%) | |
Feb 09, 2018 | 1.640 | 1.640 | 1.630 | 1.640 | 5,895 | +0.11(+7.18%) |
Feb 08, 2018 | 1.530 | 1.650 | 1.530 | 1.530 | 2,257 | -0.02(-1.29%) |
Feb 07, 2018 | 1.650 | 1.650 | 1.420 | 1.550 | 12,425 | +0.12(+8.39%) |
Feb 06, 2018 | 1.820 | 1.824 | 1.430 | 1.430 | 10,925 | -0.39(-21.45%) |
Feb 05, 2018 | 1.820 | 1.821 | 1.820 | 1.821 | 3,513 | +0.07(+4.03%) |
Feb 02, 2018 | 1.740 | 1.785 | 1.740 | 1.750 | 1,383 | -0.05(-2.77%) |
Feb 01, 2018 | 1.788 | 1.800 | 1.788 | 1.800 | 16,906 | +0.07(+4.04%) |
Jan 31, 2018 | 1.730 | 1.730 | 1.730 | 1.730 | 9,945 | -0.07(-3.89%) |
Jan 30, 2018 | 1.780 | 1.800 | 1.780 | 1.800 | 7,032 | +0.07(+4.05%) |
Jan 29, 2018 | 1.769 | 1.769 | 1.730 | 1.730 | 5,419 | -0.12(-6.49%) |
Jan 26, 2018 | 1.850 | 1.860 | 1.850 | 1.850 | 12,361 | +0.01(+0.47%) |
Jan 25, 2018 | 1.840 | 1.890 | 1.700 | 1.841 | 31,663 | +0.00(+0.08%) |
Jan 24, 2018 | 1.850 | 1.950 | 1.650 | 1.840 | 28,142 | +0.02(+1.10%) |
Jan 23, 2018 | 1.840 | 1.850 | 1.820 | 1.820 | 4,059 | +0.14(+8.33%) |
Jan 22, 2018 | 1.820 | 1.820 | 1.673 | 1.680 | 73,654 | -0.14(-7.69%) |
Jan 19, 2018 | 1.781 | 1.850 | 1.780 | 1.820 | 10,628 | +0.15(+8.98%) |
Jan 18, 2018 | 1.670 | 1.670 | 1.670 | 1.670 | 4,592 | -0.13(-7.35%) |
Jan 17, 2018 | 1.750 | 1.850 | 1.671 | 1.802 | 3,170 | +0.01(+0.70%) |
Jan 16, 2018 | 1.770 | 1.850 | 1.770 | 1.790 | 10,807 | +0.05(+2.87%) |
Jan 11, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.28%) | |
Jan 10, 2018 | 1.658 | 1.735 | 1.658 | 1.735 | 682 | +0.04(+2.07%) |
Jan 08, 2018 | 1.700 | 1.700 | 1.700 | 2 | +0.01(+0.59%) | |
Jan 05, 2018 | 1.650 | 1.690 | 1.650 | 1.690 | 303 | -0.06(-3.43%) |
Jan 03, 2018 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.95%) | |
Jan 02, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 562 | -0.05(-2.86%) |
Dec 29, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.04(+2.34%) | |
Dec 28, 2017 | 1.600 | 1.710 | 1.600 | 1.710 | 4,266 | -0.13(-7.07%) |
Dec 26, 2017 | 1.840 | 1.840 | 1.840 | 15 | +0.12(+6.98%) | |
Dec 22, 2017 | 1.620 | 1.850 | 1.550 | 1.720 | 13,270 | -0.04(-2.27%) |
Dec 21, 2017 | 1.850 | 1.900 | 1.760 | 1.760 | 11,270 | -0.03(-1.68%) |
Dec 20, 2017 | 1.680 | 1.850 | 1.680 | 1.790 | 4,203 | +0.16(+9.82%) |
Dec 19, 2017 | 1.724 | 1.724 | 1.630 | 1.630 | 1,592 | +0.01(+0.62%) |
Dec 18, 2017 | 1.777 | 1.777 | 1.620 | 1.620 | 423 | +0.07(+4.52%) |
Dec 15, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 272 | +0.00(+0.00%) |
Dec 14, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 124 | -0.14(-8.28%) |
Dec 12, 2017 | 1.690 | 1.690 | 1.690 | 68 | -0.16(-8.65%) | |
Dec 11, 2017 | 1.670 | 1.850 | 1.550 | 1.850 | 3,574 | +0.23(+14.20%) |
Dec 08, 2017 | 1.650 | 1.650 | 1.620 | 1.620 | 908 | -0.08(-4.47%) |
Dec 07, 2017 | 1.696 | 1.696 | 1.696 | 1.696 | 170 | +0.09(+5.33%) |
Dec 05, 2017 | 1.610 | 1.610 | 1.610 | 17 | -0.03(-1.83%) | |
Nov 30, 2017 | 1.640 | 1.640 | 1.640 | 10 | +0.04(+2.50%) | |
Nov 29, 2017 | 1.730 | 1.730 | 1.600 | 1.600 | 6,268 | -0.11(-6.43%) |
Nov 28, 2017 | 1.577 | 1.710 | 1.532 | 1.710 | 6,739 | +0.06(+3.64%) |
Nov 27, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 147 | -0.11(-6.25%) |
Nov 24, 2017 | 1.617 | 1.784 | 1.595 | 1.760 | 5,607 | +0.01(+0.57%) |
Nov 20, 2017 | 1.750 | 1.750 | 1.750 | 215 | -0.01(-0.57%) | |
Nov 17, 2017 | 1.785 | 1.785 | 1.620 | 1.760 | 4,390 | -0.02(-1.12%) |
Nov 16, 2017 | 1.700 | 1.780 | 1.700 | 1.780 | 3,291 | +0.17(+10.41%) |
Nov 15, 2017 | 1.582 | 1.612 | 1.582 | 1.612 | 3,102 | -0.07(-4.23%) |
Nov 14, 2017 | 1.770 | 1.850 | 1.513 | 1.683 | 1,721 | +0.12(+7.36%) |
Nov 13, 2017 | 1.517 | 1.568 | 1.517 | 1.568 | 805 | +0.07(+4.53%) |
Nov 10, 2017 | 1.500 | 1.595 | 1.500 | 1.500 | 14,265 | -0.24(-13.64%) |
Nov 06, 2017 | 1.737 | 1.737 | 1.737 | 81 | -0.11(-6.06%) | |
Nov 03, 2017 | 1.849 | 1.849 | 1.849 | 1.849 | 382 | -0.00(-0.05%) |
Nov 02, 2017 | 1.820 | 1.850 | 1.820 | 1.850 | 1,741 | -0.02(-1.01%) |
Nov 01, 2017 | 1.869 | 1.869 | 1.869 | 1.869 | 238 | +0.13(+7.40%) |
Oct 31, 2017 | 1.770 | 1.834 | 1.540 | 1.740 | 1,307 | -0.23(-11.68%) |
Oct 30, 2017 | 1.940 | 1.970 | 1.450 | 1.970 | 2,300 | +0.34(+21.16%) |
Oct 27, 2017 | 1.617 | 1.626 | 1.617 | 1.626 | 662 | -0.19(-10.59%) |
Oct 26, 2017 | 1.967 | 1.967 | 1.819 | 1.819 | 260 | +0.02(+1.03%) |
Oct 24, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.03(+1.70%) | |
Oct 20, 2017 | 1.770 | 1.770 | 1.770 | 11 | -0.09(-4.84%) | |
Oct 19, 2017 | 1.795 | 1.860 | 1.795 | 1.860 | 929 | +0.07(+3.62%) |
Oct 18, 2017 | 1.640 | 1.795 | 1.640 | 1.795 | 290 | +0.18(+10.99%) |
Oct 17, 2017 | 1.490 | 1.617 | 1.490 | 1.617 | 746 | -0.04(-2.58%) |
Oct 16, 2017 | 1.850 | 1.860 | 1.630 | 1.660 | 2,870 | -0.33(-16.43%) |
Oct 13, 2017 | 1.700 | 1.986 | 1.700 | 1.986 | 249 | +0.09(+4.70%) |
Oct 11, 2017 | 1.897 | 1.897 | 1.897 | 155 | +0.04(+2.00%) | |
Oct 10, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 130 | -0.12(-5.88%) |
Oct 06, 2017 | 1.976 | 1.976 | 1.976 | 27 | +0.13(+6.83%) | |
Oct 05, 2017 | 1.750 | 1.870 | 1.750 | 1.850 | 1,843 | -0.07(-3.65%) |
Oct 04, 2017 | 1.980 | 1.980 | 1.920 | 1.920 | 4,974 | +0.10(+5.66%) |
Oct 03, 2017 | 1.860 | 1.860 | 1.600 | 1.817 | 9,004 | -0.12(-6.25%) |
Sep 29, 2017 | 1.938 | 158 | +0.08(+4.32%) | |||
Sep 28, 2017 | 1.858 | 1.858 | 1.858 | 1.858 | 133 | +0.03(+1.52%) |
Sep 27, 2017 | 1.956 | 1.956 | 1.830 | 1.830 | 4,118 | +0.00(+0.00%) |
Sep 26, 2017 | 1.870 | 1.870 | 1.830 | 1.830 | 3,565 | -0.14(-7.13%) |
Sep 20, 2017 | 1.971 | 83 | +0.05(+2.64%) | |||
Sep 19, 2017 | 1.899 | 1.920 | 1.750 | 1.920 | 8,052 | +0.05(+2.67%) |
Sep 18, 2017 | 1.730 | 1.870 | 1.723 | 1.870 | 4,875 | -0.04(-2.09%) |
Sep 15, 2017 | 1.576 | 1.910 | 1.570 | 1.910 | 6,548 | +0.33(+20.89%) |
Sep 14, 2017 | 1.640 | 1.650 | 1.575 | 1.580 | 2,219 | +0.05(+3.27%) |
Sep 13, 2017 | 1.627 | 1.773 | 1.500 | 1.530 | 6,504 | -0.07(-4.47%) |
Sep 12, 2017 | 1.570 | 1.650 | 1.570 | 1.602 | 2,979 | +0.10(+6.72%) |
Sep 11, 2017 | 1.380 | 1.734 | 1.230 | 1.501 | 3,541 | +0.00(+0.05%) |
Sep 08, 2017 | 1.630 | 1.676 | 1.500 | 1.500 | 2,580 | -0.13(-7.98%) |
Sep 07, 2017 | 1.630 | 1.720 | 1.626 | 1.630 | 3,397 | +0.00(+0.00%) |
Sep 06, 2017 | 1.700 | 1.700 | 1.630 | 1.630 | 407 | -0.13(-7.39%) |
Sep 05, 2017 | 1.630 | 1.760 | 1.630 | 1.760 | 455 | -0.24(-12.00%) |
Aug 31, 2017 | 2.000 | 175 | +0.00(+0.00%) | |||
Aug 30, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 257 | +0.25(+14.29%) |
Aug 28, 2017 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
Aug 25, 2017 | 1.803 | 1.803 | 1.800 | 1.800 | 629 | -0.13(-6.74%) |
Aug 23, 2017 | 1.930 | 1.930 | 1.930 | 0 | +0.13(+7.14%) | |
Aug 22, 2017 | 1.810 | 1.811 | 1.801 | 1.801 | 1,285 | -0.14(-7.15%) |
Aug 14, 2017 | 1.940 | 1.940 | 1.940 | 0 | -0.04(-2.02%) | |
Aug 10, 2017 | 1.980 | 110 | -0.02(-1.00%) | |||
Jul 25, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Jul 24, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 197 | +0.23(+12.68%) |
Jul 21, 2017 | 1.775 | 1.775 | 1.775 | 1.775 | 508 | -0.21(-10.35%) |
Jul 20, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 103 | -0.02(-1.00%) |
Jul 19, 2017 | 2.000 | 2.000 | 1.990 | 2.000 | 2,519 | +0.02(+1.01%) |
Jul 18, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 129 | +0.00(+0.00%) |
Jul 17, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 210 | -0.02(-0.95%) |
Jul 14, 2017 | 1.980 | 1.999 | 1.980 | 1.999 | 297 | +0.04(+1.99%) |
Jul 11, 2017 | 1.960 | 1.960 | 1.960 | 0 | -0.04(-2.00%) | |
Jul 10, 2017 | 1.980 | 2.000 | 1.910 | 2.000 | 3,921 | +0.11(+5.82%) |
Jul 07, 2017 | 1.875 | 1.970 | 1.875 | 1.890 | 5,736 | -0.06(-3.08%) |
Jul 06, 2017 | 1.980 | 1.980 | 1.780 | 1.950 | 25,711 | -0.03(-1.52%) |
Jul 05, 2017 | 1.966 | 1.980 | 1.889 | 1.980 | 723 | -0.02(-1.00%) |
Jul 03, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 127 | +0.16(+8.68%) |
Jun 30, 2017 | 2.000 | 2.000 | 1.760 | 1.840 | 7,696 | -0.08(-4.38%) |
Jun 29, 2017 | 1.880 | 1.990 | 1.810 | 1.924 | 1,871 | -0.08(-3.78%) |
Jun 28, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 218 | +0.00(+0.00%) |
Jun 27, 2017 | 2.000 | 2.000 | 1.970 | 2.000 | 1,642 | +0.06(+3.09%) |
Jun 26, 2017 | 1.970 | 1.970 | 1.940 | 1.940 | 2,135 | +0.00(+0.00%) |
Jun 23, 2017 | 1.938 | 1.940 | 1.917 | 1.940 | 3,772 | +0.12(+6.59%) |
Jun 22, 2017 | 1.830 | 1.904 | 1.820 | 1.820 | 1,161 | -0.15(-7.68%) |
Jun 21, 2017 | 1.972 | 1.972 | 1.972 | 1.972 | 146 | +0.10(+5.43%) |
Jun 20, 2017 | 1.900 | 2.000 | 1.870 | 1.870 | 28,295 | -0.09(-4.59%) |
Jun 19, 2017 | 1.870 | 2.000 | 1.850 | 1.960 | 20,939 | +0.03(+1.55%) |
Jun 16, 2017 | 1.710 | 1.960 | 1.580 | 1.930 | 21,896 | +0.13(+7.22%) |
Jun 15, 2017 | 1.730 | 1.900 | 1.700 | 1.800 | 3,262 | +0.11(+6.51%) |
Jun 14, 2017 | 1.780 | 1.780 | 1.690 | 1.690 | 859 | -0.13(-7.14%) |
Jun 13, 2017 | 1.800 | 1.980 | 1.710 | 1.820 | 8,800 | +0.11(+6.43%) |
Jun 12, 2017 | 1.670 | 1.770 | 1.550 | 1.710 | 5,969 | -0.02(-1.43%) |
Jun 09, 2017 | 1.736 | 1.768 | 1.735 | 1.735 | 634 | +0.02(+1.28%) |
Jun 08, 2017 | 1.730 | 1.730 | 1.688 | 1.713 | 737 | -0.05(-2.87%) |
Jun 07, 2017 | 1.720 | 1.763 | 1.720 | 1.763 | 2,675 | +0.11(+6.87%) |
Jun 06, 2017 | 2.000 | 2.000 | 1.620 | 1.650 | 4,697 | -0.31(-15.82%) |
Jun 01, 2017 | 1.960 | 48 | +0.20(+11.40%) | |||
May 30, 2017 | 1.760 | 233 | +0.04(+2.30%) | |||
May 26, 2017 | 1.920 | 1.920 | 1.720 | 1.720 | 781 | -0.17(-8.99%) |
May 25, 2017 | 2.110 | 2.110 | 1.890 | 1.890 | 893 | -0.12(-5.97%) |
May 24, 2017 | 2.150 | 2.150 | 2.010 | 2.010 | 3,661 | -0.19(-8.46%) |
May 22, 2017 | 2.196 | 156 | +0.01(+0.26%) | |||
May 19, 2017 | 2.124 | 2.190 | 2.090 | 2.190 | 2,894 | +0.02(+0.93%) |
May 18, 2017 | 2.100 | 2.170 | 2.100 | 2.170 | 993 | +0.07(+3.33%) |
May 17, 2017 | 2.170 | 2.170 | 2.070 | 2.100 | 7,226 | -0.08(-3.54%) |
May 16, 2017 | 2.160 | 2.197 | 2.160 | 2.177 | 17,560 | +0.08(+3.67%) |
May 15, 2017 | 2.030 | 2.270 | 2.000 | 2.100 | 55,831 | +0.10(+4.94%) |
May 12, 2017 | 2.030 | 2.030 | 2.001 | 2.001 | 3,910 | +0.06(+3.15%) |
May 11, 2017 | 1.950 | 1.950 | 1.940 | 1.940 | 205 | -0.11(-5.37%) |
May 09, 2017 | 2.050 | 23 | +0.05(+2.50%) | |||
May 08, 2017 | 1.951 | 2.000 | 1.951 | 2.000 | 4,062 | -0.00(-0.02%) |
May 05, 2017 | 1.856 | 2.110 | 1.856 | 2.001 | 55,330 | +0.13(+7.11%) |
May 02, 2017 | 1.868 | 10 | +0.01(+0.45%) |