Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.520 | 9.520 | 9.500 | 9.500 | 600 | -0.11(-1.14%) |
Sep 27, 2018 | 11.20 | 11.20 | 9.610 | 9.610 | 988 | -0.44(-4.38%) |
Sep 26, 2018 | 10.12 | 10.15 | 10.05 | 10.05 | 500 | -0.12(-1.18%) |
Sep 25, 2018 | 10.17 | 10.17 | 10.17 | 77 | +0.00(+0.00%) | |
Sep 24, 2018 | 10.40 | 10.40 | 10.14 | 10.17 | 1,706 | -0.19(-1.84%) |
Sep 21, 2018 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | -0.14(-1.33%) |
Sep 20, 2018 | 10.13 | 10.94 | 10.13 | 10.50 | 1,820 | +0.82(+8.44%) |
Sep 19, 2018 | 9.630 | 9.684 | 9.600 | 9.683 | 3,493 | +0.05(+0.51%) |
Sep 18, 2018 | 9.519 | 9.634 | 9.519 | 9.634 | 1,097 | -0.12(-1.19%) |
Sep 17, 2018 | 9.710 | 9.800 | 9.710 | 9.750 | 655 | +0.61(+6.67%) |
Sep 14, 2018 | 9.140 | 9.140 | 9.140 | 85 | +0.00(+0.00%) | |
Sep 13, 2018 | 8.920 | 9.140 | 8.840 | 9.140 | 453 | +0.13(+1.44%) |
Sep 12, 2018 | 9.200 | 9.200 | 9.010 | 9.010 | 731 | -0.71(-7.33%) |
Sep 11, 2018 | 9.420 | 9.723 | 9.420 | 9.723 | 414 | +0.10(+1.01%) |
Sep 10, 2018 | 9.625 | 9.625 | 9.625 | 16 | +0.00(+0.00%) | |
Sep 07, 2018 | 9.624 | 9.624 | 9.625 | 90 | +0.00(+0.01%) | |
Sep 06, 2018 | 9.624 | 9.624 | 9.624 | 9.624 | 634 | +0.22(+2.39%) |
Sep 05, 2018 | 9.690 | 9.750 | 9.400 | 9.400 | 1,401 | -0.42(-4.28%) |
Sep 04, 2018 | 9.590 | 9.820 | 9.398 | 9.820 | 3,210 | -0.44(-4.29%) |
Aug 31, 2018 | 10.26 | 10.26 | 10.26 | 0 | +0.18(+1.81%) | |
Aug 30, 2018 | 10.24 | 10.26 | 9.960 | 10.08 | 7,178 | -0.16(-1.59%) |
Aug 29, 2018 | 9.880 | 10.29 | 9.880 | 10.24 | 625 | +0.36(+3.64%) |
Aug 28, 2018 | 9.921 | 9.921 | 9.640 | 9.880 | 9,313 | -0.19(-1.89%) |
Aug 27, 2018 | 10.05 | 10.53 | 10.03 | 10.07 | 7,360 | +0.26(+2.65%) |
Aug 24, 2018 | 9.240 | 9.900 | 9.240 | 9.810 | 8,700 | +0.31(+3.26%) |
Aug 23, 2018 | 9.250 | 9.870 | 9.090 | 9.500 | 17,261 | +1.50(+18.75%) |
Aug 22, 2018 | 7.830 | 8.000 | 7.830 | 8.000 | 1,678 | +0.40(+5.26%) |
Aug 21, 2018 | 7.420 | 8.120 | 7.420 | 7.600 | 5,129 | +0.59(+8.37%) |
Aug 20, 2018 | 6.870 | 7.013 | 6.870 | 7.013 | 1,314 | +0.49(+7.56%) |
Aug 17, 2018 | 6.270 | 6.520 | 6.270 | 6.520 | 600 | -0.12(-1.81%) |
Aug 15, 2018 | 6.640 | 6.640 | 6.640 | 0 | +0.10(+1.53%) | |
Aug 14, 2018 | 6.770 | 6.770 | 6.540 | 6.540 | 385 | +0.20(+3.11%) |
Aug 13, 2018 | 6.580 | 6.580 | 6.343 | 6.343 | 3,594 | -0.64(-9.13%) |
Aug 10, 2018 | 6.980 | 6.980 | 6.980 | 13 | +0.00(+0.00%) | |
Aug 09, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 130 | +0.03(+0.43%) |
Aug 08, 2018 | 6.900 | 6.950 | 6.900 | 6.950 | 4,297 | -0.14(-1.97%) |
Aug 07, 2018 | 7.090 | 7.090 | 7.090 | 23 | +0.00(+0.00%) | |
Aug 06, 2018 | 6.950 | 7.090 | 6.950 | 7.090 | 3,397 | +0.01(+0.11%) |
Aug 03, 2018 | 7.075 | 7.119 | 7.075 | 7.082 | 700 | -0.26(-3.51%) |
Aug 02, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 2,029 | +0.22(+3.09%) |
Aug 01, 2018 | 7.350 | 7.350 | 7.120 | 7.120 | 4,371 | -0.74(-9.47%) |
Jul 31, 2018 | 7.609 | 7.865 | 7.609 | 7.865 | 2,516 | +0.36(+4.87%) |
Jul 30, 2018 | 7.530 | 7.960 | 7.427 | 7.500 | 8,601 | +0.00(+0.00%) |
Jul 27, 2018 | 105 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 7.981 | 7.981 | 7.981 | 105 | -0.03(-0.36%) | |
Jul 24, 2018 | 8.010 | 8.010 | 8.010 | 67 | -0.16(-1.96%) | |
Jul 23, 2018 | 7.890 | 8.170 | 7.800 | 8.170 | 2,676 | +0.02(+0.25%) |
Jul 19, 2018 | 8.150 | 8.150 | 8.150 | 18 | +0.16(+2.00%) | |
Jul 18, 2018 | 7.990 | 7.990 | 7.990 | 7.990 | 209 | +0.38(+4.99%) |
Jul 17, 2018 | 7.600 | 7.610 | 7.600 | 7.610 | 644 | -0.19(-2.44%) |
Jul 16, 2018 | 7.770 | 7.830 | 7.730 | 7.800 | 669 | -0.20(-2.47%) |
Jul 13, 2018 | 7.730 | 7.997 | 7.730 | 7.997 | 782 | +0.43(+5.64%) |
Jul 12, 2018 | 7.570 | 7.570 | 7.570 | 7.570 | 369 | -0.52(-6.40%) |
Jul 11, 2018 | 7.940 | 8.088 | 7.900 | 8.088 | 553 | -0.01(-0.15%) |
Jul 10, 2018 | 8.260 | 8.260 | 8.000 | 8.100 | 7,245 | -0.50(-5.81%) |
Jul 09, 2018 | 8.800 | 8.800 | 8.510 | 8.600 | 3,384 | -0.39(-4.34%) |
Jul 06, 2018 | 8.990 | 9.147 | 8.990 | 8.990 | 3,162 | -0.16(-1.75%) |
Jul 05, 2018 | 8.840 | 9.160 | 8.840 | 9.150 | 3,161 | +0.20(+2.23%) |
Jul 03, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.16(-1.70%) | |
Jul 02, 2018 | 9.200 | 9.200 | 9.100 | 9.105 | 1,638 | -0.26(-2.82%) |
Jun 29, 2018 | 9.819 | 9.819 | 9.300 | 9.370 | 2,412 | +0.12(+1.30%) |
Jun 27, 2018 | 9.250 | 9.250 | 9.250 | 17 | +0.10(+1.09%) | |
Jun 26, 2018 | 9.150 | 9.150 | 9.150 | 9.150 | 173 | -0.24(-2.56%) |
Jun 25, 2018 | 9.250 | 9.400 | 9.030 | 9.390 | 3,834 | +0.08(+0.86%) |
Jun 22, 2018 | 9.649 | 9.698 | 9.310 | 9.310 | 2,362 | -0.03(-0.32%) |
Jun 21, 2018 | 9.570 | 10.07 | 9.120 | 9.340 | 11,078 | -0.54(-5.47%) |
Jun 20, 2018 | 9.800 | 9.880 | 9.760 | 9.880 | 1,095 | +0.25(+2.60%) |
Jun 19, 2018 | 9.700 | 9.840 | 9.501 | 9.630 | 7,435 | -0.25(-2.56%) |
Jun 18, 2018 | 9.630 | 9.990 | 9.630 | 9.883 | 11,559 | -0.03(-0.29%) |
Jun 15, 2018 | 9.970 | 9.816 | 9.912 | 1,159 | -0.06(-0.58%) | |
Jun 14, 2018 | 9.940 | 10.06 | 9.785 | 9.970 | 8,141 | -1.34(-11.85%) |
Jun 12, 2018 | 11.31 | 11.31 | 11.31 | 50 | +0.01(+0.06%) | |
Jun 11, 2018 | 11.28 | 11.30 | 11.19 | 11.30 | 1,300 | +0.85(+8.16%) |
Jun 08, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 102 | +0.04(+0.34%) |
Jun 07, 2018 | 10.26 | 10.63 | 10.26 | 10.41 | 916 | +0.22(+2.15%) |
Jun 06, 2018 | 10.39 | 10.39 | 10.09 | 10.20 | 2,155 | -0.40(-3.82%) |
Jun 05, 2018 | 10.74 | 10.74 | 10.26 | 10.60 | 2,099 | +0.07(+0.66%) |
Jun 04, 2018 | 10.53 | 10.53 | 10.53 | 10.53 | 586 | +0.51(+5.09%) |
Jun 01, 2018 | 10.00 | 10.02 | 10.00 | 10.02 | 398 | -0.02(-0.20%) |
May 31, 2018 | 10.02 | 10.04 | 10.02 | 10.04 | 472 | -0.44(-4.20%) |
May 24, 2018 | 10.48 | 10.48 | 10.48 | 1 | +0.45(+4.51%) | |
May 22, 2018 | 10.03 | 10.03 | 10.03 | 300 | -0.41(-3.95%) | |
May 21, 2018 | 10.30 | 10.44 | 10.28 | 10.44 | 804 | +0.14(+1.35%) |
May 18, 2018 | 10.30 | 10.31 | 10.30 | 10.30 | 921 | -0.14(-1.31%) |
May 17, 2018 | 10.44 | 10.44 | 10.44 | 10.44 | 291 | -0.46(-4.24%) |
May 16, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 145 | +0.01(+0.09%) |
May 15, 2018 | 10.89 | 10.89 | 10.89 | 10.89 | 200 | +0.09(+0.84%) |
May 14, 2018 | 10.70 | 10.93 | 10.70 | 10.80 | 5,890 | -0.30(-2.71%) |
May 11, 2018 | 11.40 | 11.46 | 10.62 | 11.10 | 8,254 | +0.02(+0.20%) |
May 10, 2018 | 11.00 | 11.08 | 11.00 | 11.08 | 1,319 | -0.11(-1.00%) |
May 09, 2018 | 11.51 | 11.51 | 11.19 | 11.19 | 2,639 | -0.48(-4.10%) |
May 08, 2018 | 11.56 | 11.70 | 11.56 | 11.67 | 931 | -0.06(-0.53%) |
May 07, 2018 | 12.04 | 12.30 | 11.53 | 11.73 | 1,325 | -1.21(-9.35%) |
May 04, 2018 | 12.90 | 12.94 | 12.90 | 12.94 | 818 | -0.14(-1.06%) |
May 03, 2018 | 13.08 | 13.08 | 13.08 | 13.08 | 296 | +1.26(+10.69%) |
May 02, 2018 | 11.82 | 11.82 | 11.82 | 11.82 | 138 | -0.45(-3.64%) |
Apr 30, 2018 | 12.26 | 12.26 | 12.26 | 39 | +0.15(+1.26%) | |
Apr 26, 2018 | 12.11 | 12.11 | 12.11 | 39 | -0.51(-4.04%) | |
Apr 25, 2018 | 12.69 | 12.69 | 12.62 | 12.62 | 1,286 | +0.20(+1.61%) |
Apr 23, 2018 | 12.42 | 12.42 | 12.42 | 50 | +0.97(+8.52%) | |
Apr 20, 2018 | 11.36 | 11.45 | 11.36 | 11.45 | 1,042 | +0.04(+0.31%) |
Apr 19, 2018 | 11.57 | 11.57 | 11.41 | 11.41 | 1,423 | -0.19(-1.64%) |
Apr 18, 2018 | 11.60 | 11.60 | 11.60 | 11.60 | 697 | -0.10(-0.83%) |
Apr 17, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 345 | -0.31(-2.59%) |
Apr 16, 2018 | 12.20 | 12.20 | 12.01 | 12.01 | 2,008 | -0.74(-5.81%) |
Apr 12, 2018 | 12.75 | 12.75 | 12.75 | 89 | -0.49(-3.70%) | |
Apr 10, 2018 | 13.24 | 13.24 | 13.24 | 336 | +0.52(+4.09%) | |
Apr 09, 2018 | 12.85 | 12.85 | 12.71 | 12.72 | 2,240 | +1.42(+12.57%) |
Apr 04, 2018 | 11.30 | 11.30 | 11.30 | 35 | -1.60(-12.40%) | |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | -1.78(-12.13%) | |
Mar 28, 2018 | 14.86 | 14.86 | 14.68 | 14.68 | 1,737 | -0.03(-0.20%) |
Mar 27, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 239 | +0.06(+0.41%) |
Mar 22, 2018 | 14.65 | 14.65 | 14.65 | 36 | -0.22(-1.49%) | |
Mar 21, 2018 | 14.78 | 14.87 | 14.78 | 14.87 | 281 | -1.08(-6.78%) |
Mar 20, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 230 | +0.25(+1.62%) |
Mar 16, 2018 | 15.70 | 15.70 | 15.70 | 75 | -0.18(-1.13%) | |
Mar 13, 2018 | 15.88 | 15.88 | 15.88 | 7 | -0.13(-0.83%) | |
Mar 07, 2018 | 16.01 | 16.01 | 16.01 | 4 | -0.46(-2.78%) | |
Mar 05, 2018 | 16.47 | 16.47 | 16.47 | 1 | -1.59(-8.80%) | |
Feb 26, 2018 | 18.06 | 18.06 | 18.06 | 4 | +0.55(+3.14%) | |
Feb 23, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 237 | +0.12(+0.70%) |
Feb 21, 2018 | 17.39 | 17.39 | 17.39 | 22 | +0.36(+2.10%) | |
Feb 20, 2018 | 16.88 | 17.03 | 16.88 | 17.03 | 496 | -0.06(-0.33%) |
Feb 14, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.44(+2.62%) | |
Feb 13, 2018 | 16.67 | 16.67 | 16.43 | 16.65 | 3,490 | -0.25(-1.49%) |
Feb 12, 2018 | 17.15 | 17.15 | 16.90 | 16.90 | 2,029 | +0.35(+2.12%) |
Feb 09, 2018 | 16.71 | 16.71 | 16.55 | 16.55 | 797 | -0.13(-0.76%) |
Feb 08, 2018 | 16.74 | 17.31 | 16.74 | 16.68 | 12,523 | -0.33(-1.96%) |
Feb 07, 2018 | 17.85 | 18.01 | 16.82 | 17.01 | 1,195 | +0.13(+0.77%) |
Feb 06, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 540 | -0.36(-2.09%) |
Feb 05, 2018 | 17.59 | 17.59 | 17.23 | 17.24 | 1,829 | -0.64(-3.58%) |
Feb 02, 2018 | 17.85 | 17.88 | 17.85 | 17.88 | 717 | -1.33(-6.93%) |
Feb 01, 2018 | 18.52 | 19.21 | 18.52 | 19.21 | 1,686 | +0.11(+0.59%) |
Jan 31, 2018 | 19.13 | 19.13 | 19.10 | 19.10 | 457 | -0.68(-3.46%) |
Jan 30, 2018 | 19.92 | 19.92 | 19.78 | 19.78 | 553 | -0.23(-1.16%) |
Jan 29, 2018 | 20.11 | 20.12 | 19.75 | 20.02 | 983 | +0.20(+1.01%) |
Jan 26, 2018 | 19.36 | 19.82 | 19.36 | 19.82 | 617 | +0.03(+0.13%) |
Jan 25, 2018 | 19.54 | 19.79 | 19.44 | 19.79 | 1,015 | -0.65(-3.18%) |
Jan 23, 2018 | 20.44 | 20.44 | 20.44 | 164 | -0.05(-0.24%) | |
Jan 22, 2018 | 20.12 | 20.49 | 20.12 | 20.49 | 3,939 | +1.15(+5.95%) |
Jan 18, 2018 | 19.34 | 19.34 | 19.34 | 67 | +0.44(+2.33%) | |
Jan 17, 2018 | 18.71 | 18.90 | 18.61 | 18.90 | 6,813 | +0.40(+2.16%) |
Jan 16, 2018 | 18.33 | 18.50 | 18.33 | 18.50 | 1,442 | +0.65(+3.64%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.96(+5.68%) | |
Jan 11, 2018 | 17.28 | 17.28 | 16.89 | 16.89 | 1,000 | -1.10(-6.11%) |
Jan 10, 2018 | 17.64 | 17.99 | 17.57 | 17.99 | 1,584 | -0.42(-2.28%) |
Jan 09, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 502 | -0.07(-0.38%) |
Jan 08, 2018 | 18.35 | 18.50 | 18.35 | 18.48 | 904 | -0.25(-1.33%) |
Jan 03, 2018 | 18.73 | 18.73 | 18.73 | 10 | +0.73(+4.06%) | |
Jan 02, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 172 | -0.40(-2.17%) |
Dec 29, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.40(+2.20%) | |
Dec 28, 2017 | 18.35 | 18.36 | 17.80 | 18.00 | 4,059 | +0.10(+0.58%) |
Dec 27, 2017 | 18.06 | 18.70 | 17.80 | 17.90 | 1,566 | -0.90(-4.78%) |
Dec 26, 2017 | 17.95 | 18.80 | 17.05 | 18.80 | 4,638 | +2.50(+15.34%) |
Dec 22, 2017 | 15.95 | 16.30 | 15.95 | 16.30 | 3,743 | +0.70(+4.49%) |
Dec 21, 2017 | 15.67 | 15.67 | 15.60 | 15.60 | 150,861 | +0.10(+0.65%) |
Dec 20, 2017 | 14.79 | 15.50 | 14.79 | 15.50 | 1,158 | +0.27(+1.77%) |
Dec 19, 2017 | 15.23 | 15.23 | 15.23 | 15.23 | 269 | +0.21(+1.42%) |
Dec 14, 2017 | 15.02 | 15.02 | 15.02 | 401 | -0.25(-1.67%) | |
Dec 13, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 308 | -0.07(-0.45%) |
Dec 12, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 540 | -0.35(-2.23%) |
Dec 11, 2017 | 15.52 | 15.71 | 15.51 | 15.69 | 2,106 | +0.04(+0.26%) |
Dec 07, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.37%) | |
Dec 06, 2017 | 15.80 | 15.80 | 15.59 | 15.59 | 1,029 | +0.39(+2.58%) |
Dec 05, 2017 | 15.98 | 16.00 | 15.13 | 15.20 | 844 | -1.06(-6.50%) |
Dec 04, 2017 | 15.87 | 16.26 | 15.56 | 16.26 | 1,170 | +1.23(+8.15%) |
Dec 01, 2017 | 15.07 | 15.07 | 15.03 | 15.03 | 479 | -0.42(-2.71%) |
Nov 30, 2017 | 15.44 | 15.52 | 15.44 | 15.45 | 1,003 | +0.29(+1.91%) |
Nov 29, 2017 | 15.16 | 15.16 | 15.16 | 15.16 | 550 | -0.52(-3.31%) |
Nov 28, 2017 | 15.68 | 15.68 | 15.68 | 15.68 | 139 | +0.60(+3.98%) |
Nov 27, 2017 | 14.92 | 15.08 | 14.92 | 15.08 | 4,567 | +0.63(+4.39%) |
Nov 24, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 231 | +0.35(+2.46%) |
Nov 22, 2017 | 14.05 | 14.10 | 14.02 | 14.10 | 4,467 | -1.34(-8.68%) |
Nov 21, 2017 | 14.92 | 15.56 | 14.55 | 15.44 | 2,189 | -0.10(-0.61%) |
Nov 20, 2017 | 15.49 | 15.54 | 15.49 | 15.54 | 330 | +0.27(+1.74%) |
Nov 17, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 233 | -0.69(-4.32%) |
Nov 16, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 233 | +0.50(+3.26%) |
Nov 15, 2017 | 15.72 | 15.82 | 15.46 | 15.46 | 835 | -0.22(-1.40%) |
Nov 13, 2017 | 15.68 | 15.68 | 15.68 | 53 | -0.41(-2.58%) | |
Nov 08, 2017 | 16.09 | 16.09 | 16.09 | 4 | +0.81(+5.32%) | |
Nov 07, 2017 | 16.32 | 16.56 | 15.28 | 15.28 | 2,030 | -0.72(-4.52%) |
Nov 06, 2017 | 16.11 | 16.19 | 16.00 | 16.00 | 1,119 | +0.01(+0.06%) |
Nov 02, 2017 | 15.99 | 15.99 | 15.99 | 58 | -0.01(-0.08%) | |
Nov 01, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 117 | +0.60(+3.92%) |
Oct 27, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.42(-2.65%) | |
Oct 24, 2017 | 15.82 | 15.82 | 15.82 | 0 | -1.08(-6.41%) | |
Oct 23, 2017 | 16.35 | 16.90 | 16.35 | 16.90 | 2,353 | +0.55(+3.38%) |
Oct 19, 2017 | 16.35 | 16.35 | 16.35 | 22 | +1.38(+9.22%) | |
Oct 16, 2017 | 14.97 | 14.97 | 14.97 | 136 | +0.47(+3.24%) | |
Oct 13, 2017 | 14.25 | 14.55 | 14.25 | 14.50 | 605 | +0.38(+2.69%) |
Oct 12, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 446 | -0.46(-3.18%) |
Oct 09, 2017 | 14.58 | 14.58 | 14.58 | 15 | +0.54(+3.81%) | |
Oct 05, 2017 | 14.05 | 14.05 | 14.05 | 14 | +0.18(+1.28%) | |
Oct 03, 2017 | 13.87 | 13.87 | 13.87 | 27 | +0.11(+0.80%) |