Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.27(+2.99%) | |
Mar 28, 2018 | 9.500 | 9.530 | 8.940 | 9.030 | 10,536,474 | -0.50(-5.25%) |
Mar 27, 2018 | 9.980 | 10.01 | 9.510 | 9.530 | 6,455,934 | -0.37(-3.74%) |
Mar 26, 2018 | 10.21 | 10.25 | 9.760 | 9.900 | 7,975,271 | -0.21(-2.08%) |
Mar 23, 2018 | 10.38 | 10.40 | 10.08 | 10.11 | 10,022,345 | +0.48(+4.98%) |
Mar 22, 2018 | 9.960 | 10.09 | 9.520 | 9.630 | 11,243,550 | -0.45(-4.46%) |
Mar 21, 2018 | 10.18 | 10.52 | 9.950 | 10.08 | 8,603,952 | -0.22(-2.14%) |
Mar 20, 2018 | 10.70 | 10.77 | 10.29 | 10.30 | 8,599,712 | -0.50(-4.63%) |
Mar 19, 2018 | 10.95 | 11.13 | 10.70 | 10.80 | 9,627,152 | -0.15(-1.37%) |
Mar 16, 2018 | 11.13 | 11.22 | 10.84 | 10.95 | 39,584,132 | -0.30(-2.67%) |
Mar 15, 2018 | 11.27 | 11.38 | 11.14 | 11.25 | 7,220,060 | -0.05(-0.44%) |
Mar 14, 2018 | 11.40 | 11.43 | 11.20 | 11.30 | 4,872,712 | -0.10(-0.88%) |
Mar 13, 2018 | 11.65 | 11.77 | 11.40 | 11.40 | 7,131,307 | -0.25(-2.15%) |
Mar 12, 2018 | 11.58 | 11.68 | 11.21 | 11.65 | 7,362,552 | +0.32(+2.82%) |
Mar 09, 2018 | 11.40 | 11.58 | 11.22 | 11.33 | 6,680,156 | +0.13(+1.16%) |
Mar 08, 2018 | 11.39 | 11.59 | 11.10 | 11.20 | 7,211,488 | -0.01(-0.09%) |
Mar 07, 2018 | 11.15 | 11.21 | 11,096,734 | -0.53(-4.51%) | ||
Mar 06, 2018 | 11.50 | 11.98 | 11.40 | 11.74 | 15,579,481 | +0.48(+4.26%) |
Mar 05, 2018 | 10.55 | 11.28 | 10.50 | 11.26 | 10,423,322 | +0.63(+5.93%) |
Mar 02, 2018 | 10.51 | 10.74 | 10.41 | 10.63 | 6,255,580 | -0.15(-1.39%) |
Mar 01, 2018 | 10.59 | 10.79 | 10.34 | 10.78 | 11,346,507 | +0.38(+3.65%) |
Feb 28, 2018 | 9.820 | 10.49 | 9.580 | 10.40 | 12,100,863 | +0.51(+5.16%) |
Feb 27, 2018 | 10.24 | 10.25 | 9.530 | 9.890 | 12,089,223 | -0.27(-2.66%) |
Feb 26, 2018 | 10.73 | 10.76 | 10.07 | 10.16 | 7,727,202 | -0.41(-3.88%) |
Feb 23, 2018 | 10.79 | 10.83 | 10.57 | 10.57 | 4,045,601 | -0.20(-1.86%) |
Feb 22, 2018 | 10.62 | 10.87 | 10.62 | 10.77 | 4,785,182 | +0.05(+0.47%) |
Feb 21, 2018 | 10.96 | 11.07 | 10.56 | 10.72 | 8,776,430 | -0.24(-2.19%) |
Feb 20, 2018 | 10.16 | 11.07 | 10.15 | 10.96 | 14,632,982 | +0.83(+8.19%) |
Feb 16, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.72(-6.64%) | |
Feb 15, 2018 | 11.14 | 11.14 | 10.85 | 10.85 | 7,799,960 | -0.29(-2.60%) |
Feb 14, 2018 | 11.32 | 11.33 | 11.07 | 11.14 | 7,142,237 | -0.01(-0.09%) |
Feb 13, 2018 | 11.15 | 7,296,623 | -0.16(-1.41%) | |||
Feb 12, 2018 | 11.38 | 11.71 | 11.15 | 11.31 | 14,985,243 | -0.02(-0.18%) |
Feb 09, 2018 | 11.09 | 11.44 | 10.50 | 11.33 | 25,018,480 | +0.18(+1.61%) |
Feb 08, 2018 | 12.07 | 10.81 | 11.15 | 22,477,056 | +0.00(+0.00%) | |
Feb 07, 2018 | 12.07 | 12.54 | 10.61 | 11.15 | 40,818,360 | -0.38(-3.30%) |
Feb 06, 2018 | 9.880 | 11.59 | 9.280 | 11.53 | 36,759,656 | +2.73(+31.02%) |
Feb 05, 2018 | 7.700 | 10.24 | 7.110 | 8.800 | 52,179,720 | +0.30(+3.53%) |
Feb 02, 2018 | 9.530 | 9.750 | 8.470 | 8.500 | 41,216,844 | -1.72(-16.83%) |
Feb 01, 2018 | 11.80 | 12.00 | 9.960 | 10.22 | 30,897,924 | -1.48(-12.65%) |
Jan 31, 2018 | 11.50 | 12.24 | 10.96 | 11.70 | 20,477,990 | +0.08(+0.69%) |
Jan 30, 2018 | 12.30 | 12.68 | 11.62 | 11.62 | 19,399,892 | -1.34(-10.34%) |
Jan 29, 2018 | 13.66 | 13.75 | 12.81 | 12.96 | 14,804,444 | -0.33(-2.48%) |
Jan 26, 2018 | 12.65 | 13.70 | 12.21 | 13.29 | 24,376,832 | +0.18(+1.37%) |
Jan 25, 2018 | 13.88 | 14.10 | 12.69 | 13.11 | 25,746,226 | -0.87(-6.22%) |
Jan 24, 2018 | 14.97 | 15.20 | 13.97 | 13.98 | 32,635,252 | -0.81(-5.48%) |
Jan 23, 2018 | 14.70 | 14.97 | 13.70 | 14.79 | 25,202,412 | +0.29(+2.00%) |
Jan 22, 2018 | 14.50 | 13.87 | 14.50 | 22,640,620 | +1.02(+7.57%) | |
Jan 19, 2018 | 13.32 | 13.62 | 13.23 | 13.48 | 15,490,973 | +0.51(+3.93%) |
Jan 18, 2018 | 11.97 | 13.46 | 11.76 | 12.97 | 25,908,986 | +0.65(+5.28%) |
Jan 17, 2018 | 12.24 | 12.60 | 11.91 | 12.32 | 12,377,624 | +0.41(+3.44%) |
Jan 16, 2018 | 12.38 | 12.94 | 11.55 | 11.91 | 25,714,716 | +0.41(+3.57%) |
Jan 15, 2018 | 9.010 | 11.51 | 8.900 | 11.50 | 23,628,244 | +1.18(+11.43%) |
Jan 12, 2018 | 11.51 | 11.64 | 9.610 | 10.32 | 38,335,728 | -1.92(-15.69%) |
Jan 11, 2018 | 12.90 | 12.95 | 12.20 | 12.24 | 23,813,044 | -1.09(-8.18%) |
Jan 10, 2018 | 13.33 | 13,864,069 | -0.30(-2.20%) | |||
Jan 09, 2018 | 13.95 | 14.15 | 13.01 | 13.63 | 25,961,150 | -0.26(-1.87%) |
Jan 08, 2018 | 14.00 | 14.16 | 13.52 | 13.89 | 23,188,234 | +0.73(+5.55%) |
Jan 05, 2018 | 12.00 | 13.49 | 11.85 | 13.16 | 30,838,650 | +0.12(+0.92%) |
Jan 04, 2018 | 13.80 | 14.00 | 11.49 | 13.04 | 57,919,888 | -1.14(-8.04%) |
Jan 03, 2018 | 12.93 | 14.88 | 12.50 | 14.18 | 64,344,348 | +2.36(+19.97%) |
Jan 02, 2018 | 10.75 | 11.90 | 10.31 | 11.82 | 38,048,004 | +2.22(+23.13%) |
Dec 29, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.66(+7.38%) | |
Dec 28, 2017 | 8.190 | 9.000 | 8.150 | 8.940 | 27,319,904 | +0.93(+11.61%) |
Dec 27, 2017 | 7.500 | 8.050 | 7.380 | 8.010 | 18,678,020 | +0.80(+11.10%) |
Dec 22, 2017 | 6.990 | 7.400 | 6.910 | 7.210 | 9,965,965 | +0.21(+3.00%) |
Dec 21, 2017 | 7.000 | 7.030 | 6.950 | 7.000 | 3,386,801 | -0.03(-0.43%) |
Dec 20, 2017 | 7.110 | 7.150 | 6.950 | 7.030 | 5,032,352 | -0.07(-0.99%) |
Dec 19, 2017 | 7.040 | 7.130 | 6.990 | 7.100 | 3,993,925 | +0.08(+1.14%) |
Dec 18, 2017 | 7.000 | 7.040 | 6.940 | 7.020 | 3,893,302 | -0.03(-0.43%) |
Dec 15, 2017 | 7.160 | 7.180 | 7.020 | 7.050 | 3,826,704 | -0.05(-0.70%) |
Dec 14, 2017 | 7.000 | 7.190 | 7.000 | 7.100 | 4,669,722 | +0.10(+1.43%) |
Dec 13, 2017 | 7.300 | 7.340 | 6.920 | 7.000 | 7,181,727 | -0.24(-3.31%) |
Dec 12, 2017 | 7.430 | 7.430 | 7.100 | 7.240 | 8,710,030 | -0.07(-0.96%) |
Dec 11, 2017 | 7.360 | 7.470 | 7.190 | 7.310 | 9,713,952 | +0.22(+3.10%) |
Dec 08, 2017 | 6.780 | 7.230 | 6.720 | 7.090 | 13,927,205 | +0.41(+6.14%) |
Dec 07, 2017 | 6.850 | 6.940 | 6.310 | 6.680 | 21,301,164 | -0.32(-4.57%) |
Dec 06, 2017 | 7.370 | 7.390 | 6.880 | 7.000 | 14,415,194 | -0.39(-5.28%) |
Dec 05, 2017 | 7.460 | 7.510 | 7.260 | 7.390 | 10,254,839 | -0.03(-0.40%) |
Dec 04, 2017 | 7.720 | 7.850 | 7.330 | 7.420 | 13,650,039 | -0.10(-1.33%) |
Dec 01, 2017 | 7.600 | 7.870 | 7.250 | 7.520 | 23,187,252 | -0.48(-6.00%) |
Nov 30, 2017 | 6.220 | 8.000 | 6.100 | 8.000 | 32,471,628 | +1.25(+18.52%) |
Nov 29, 2017 | 7.260 | 7.590 | 6.570 | 6.750 | 29,905,298 | -1.10(-14.01%) |
Nov 28, 2017 | 8.540 | 8.660 | 7.020 | 7.850 | 45,477,500 | -0.40(-4.85%) |
Nov 27, 2017 | 8.450 | 7.460 | 8.250 | 45,946,408 | +1.01(+13.95%) | |
Nov 24, 2017 | 6.980 | 7.250 | 6.890 | 7.240 | 19,751,186 | +0.50(+7.42%) |
Nov 23, 2017 | 6.580 | 6.960 | 6.510 | 6.740 | 20,255,718 | +0.32(+4.98%) |
Nov 22, 2017 | 6.140 | 6.450 | 6.080 | 6.420 | 13,275,412 | +0.35(+5.77%) |
Nov 21, 2017 | 5.910 | 6.080 | 5.870 | 6.070 | 12,455,505 | +0.22(+3.76%) |
Nov 20, 2017 | 5.690 | 5.900 | 5.550 | 5.850 | 15,740,303 | +0.34(+6.17%) |
Nov 17, 2017 | 5.290 | 5.740 | 5.010 | 5.510 | 21,722,460 | +0.11(+2.04%) |
Nov 16, 2017 | 5.770 | 5.900 | 5.210 | 5.400 | 33,594,260 | -0.82(-13.18%) |
Nov 15, 2017 | 6.750 | 6.750 | 5.900 | 6.220 | 35,899,220 | -0.19(-2.96%) |
Nov 14, 2017 | 6.250 | 6.900 | 5.260 | 6.410 | 63,446,332 | +0.44(+7.37%) |
Nov 13, 2017 | 5.420 | 5.960 | 5.000 | 5.970 | 38,779,312 | +1.33(+28.66%) |
Nov 10, 2017 | 4.090 | 4.940 | 4.060 | 4.640 | 39,023,912 | +0.60(+14.85%) |
Nov 09, 2017 | 4.050 | 4.050 | 3.830 | 4.040 | 12,237,714 | +0.12(+3.06%) |
Nov 08, 2017 | 3.890 | 4.100 | 3.780 | 3.920 | 22,073,274 | +0.17(+4.53%) |
Nov 07, 2017 | 3.750 | 4.020 | 3.540 | 3.750 | 27,131,392 | +0.28(+8.07%) |
Nov 06, 2017 | 3.250 | 3.500 | 3.210 | 3.470 | 14,529,574 | +0.33(+10.51%) |
Nov 03, 2017 | 3.150 | 3.070 | 3.140 | 4,695,059 | +0.06(+1.95%) | |
Nov 02, 2017 | 3.060 | 3.010 | 3.080 | 2,432,473 | +0.02(+0.65%) | |
Nov 01, 2017 | 3.100 | 3.100 | 3.040 | 3.060 | 3,404,786 | +0.01(+0.33%) |
Oct 31, 2017 | 3.050 | 3.090 | 3.010 | 3.050 | 6,740,918 | +0.05(+1.67%) |
Oct 30, 2017 | 3.000 | 3.090 | 2.940 | 3.000 | 5,268,136 | +0.15(+5.26%) |
Oct 27, 2017 | 2.890 | 2.840 | 2.850 | 952,127 | -0.02(-0.70%) | |
Oct 26, 2017 | 2.900 | 2.910 | 2.850 | 2.870 | 918,701 | -0.03(-1.03%) |
Oct 25, 2017 | 2.920 | 2.920 | 2.880 | 2.900 | 1,152,641 | +0.02(+0.69%) |
Oct 24, 2017 | 2.890 | 2.890 | 2.840 | 2.880 | 1,183,978 | +0.02(+0.70%) |
Oct 23, 2017 | 2.860 | 2.890 | 2.825 | 2.860 | 1,848,734 | +0.04(+1.42%) |
Oct 20, 2017 | 2.740 | 2.840 | 2.740 | 2.820 | 1,827,881 | +0.09(+3.30%) |
Oct 19, 2017 | 2.830 | 2.850 | 2.710 | 2.730 | 2,580,692 | -0.09(-3.19%) |
Oct 18, 2017 | 2.760 | 2.880 | 2.720 | 2.820 | 2,589,773 | +0.05(+1.81%) |
Oct 17, 2017 | 2.850 | 2.850 | 2.650 | 2.770 | 7,120,559 | -0.11(-3.82%) |
Oct 16, 2017 | 2.920 | 2.960 | 2.870 | 2.880 | 3,488,482 | -0.03(-1.03%) |
Oct 13, 2017 | 2.940 | 2.960 | 2.880 | 2.910 | 2,751,622 | -0.04(-1.36%) |
Oct 12, 2017 | 3.020 | 3.040 | 2.940 | 2.950 | 4,623,289 | -0.05(-1.67%) |
Oct 11, 2017 | 2.940 | 3.030 | 2.900 | 3.000 | 5,892,833 | +0.05(+1.69%) |
Oct 10, 2017 | 3.020 | 3.030 | 2.950 | 2.950 | 5,649,647 | -0.08(-2.64%) |
Oct 06, 2017 | 3.190 | 3.190 | 2.920 | 3.030 | 9,491,847 | -0.08(-2.57%) |
Oct 05, 2017 | 2.990 | 3.190 | 2.950 | 3.110 | 8,260,698 | +0.21(+7.24%) |
Oct 04, 2017 | 2.890 | 2.930 | 2.860 | 2.900 | 3,504,369 | +0.06(+2.11%) |
Oct 03, 2017 | 2.860 | 2.880 | 2.840 | 2.840 | 2,045,185 | -0.01(-0.35%) |
Oct 02, 2017 | 2.810 | 2.860 | 2.800 | 2.850 | 2,558,876 | +0.07(+2.52%) |
Sep 29, 2017 | 2.780 | 2.800 | 2.750 | 2.780 | 1,177,307 | +0.02(+0.72%) |
Sep 28, 2017 | 2.790 | 2.790 | 2.750 | 2.760 | 917,388 | -0.03(-1.08%) |
Sep 27, 2017 | 2.810 | 2.820 | 2.780 | 2.790 | 1,178,065 | -0.03(-1.06%) |
Sep 26, 2017 | 2.880 | 2.890 | 2.780 | 2.820 | 2,633,567 | -0.02(-0.70%) |
Sep 25, 2017 | 2.810 | 2.870 | 2.800 | 2.840 | 2,018,816 | +0.06(+2.16%) |
Sep 22, 2017 | 2.750 | 2.790 | 2.695 | 2.780 | 1,484,942 | +0.03(+1.09%) |
Sep 21, 2017 | 2.810 | 2.830 | 2.720 | 2.750 | 1,868,764 | -0.06(-2.14%) |
Sep 20, 2017 | 2.800 | 2.840 | 2.780 | 2.810 | 2,152,598 | +0.03(+1.08%) |
Sep 19, 2017 | 2.740 | 2.800 | 2.720 | 2.780 | 2,420,860 | +0.07(+2.58%) |
Sep 18, 2017 | 2.710 | 2.740 | 2.670 | 2.710 | 1,724,126 | +0.01(+0.37%) |
Sep 15, 2017 | 2.640 | 2.700 | 2.620 | 2.700 | 1,200,125 | +0.10(+3.85%) |
Sep 14, 2017 | 2.630 | 2.640 | 2.550 | 2.600 | 1,050,146 | -0.04(-1.52%) |
Sep 13, 2017 | 2.750 | 2.780 | 2.610 | 2.640 | 2,928,421 | -0.09(-3.30%) |
Sep 12, 2017 | 2.720 | 2.750 | 2.690 | 2.730 | 2,364,154 | +0.04(+1.49%) |
Sep 11, 2017 | 2.600 | 2.700 | 2.570 | 2.690 | 1,933,673 | +0.13(+5.08%) |
Sep 08, 2017 | 2.510 | 2.610 | 2.500 | 2.560 | 2,072,534 | +0.07(+2.81%) |
Sep 07, 2017 | 2.520 | 2.530 | 2.490 | 2.490 | 584,163 | -0.01(-0.40%) |
Sep 06, 2017 | 2.490 | 2.530 | 2.490 | 2.500 | 619,751 | +0.01(+0.40%) |
Sep 05, 2017 | 2.510 | 2.520 | 2.490 | 2.490 | 624,886 | -0.02(-0.80%) |
Sep 01, 2017 | 2.510 | 2.530 | 2.490 | 2.510 | 820,766 | +0.02(+0.80%) |
Aug 31, 2017 | 2.470 | 2.530 | 2.470 | 2.490 | 1,456,973 | +0.07(+2.89%) |
Aug 30, 2017 | 2.430 | 2.450 | 2.410 | 2.420 | 288,738 | -0.01(-0.41%) |
Aug 29, 2017 | 2.440 | 2.440 | 2.410 | 2.430 | 285,204 | +0.00(+0.00%) |
Aug 28, 2017 | 2.430 | 2.450 | 2.430 | 2.430 | 320,611 | +0.00(+0.00%) |
Aug 25, 2017 | 2.450 | 2.430 | 2.430 | 242,262 | +0.00(+0.00%) | |
Aug 24, 2017 | 2.450 | 2.470 | 2.430 | 2.430 | 445,844 | -0.02(-0.82%) |
Aug 23, 2017 | 2.420 | 2.470 | 2.410 | 2.450 | 497,738 | +0.03(+1.24%) |
Aug 22, 2017 | 2.420 | 2.450 | 2.380 | 2.420 | 738,722 | +0.00(+0.00%) |
Aug 21, 2017 | 2.470 | 2.470 | 2.410 | 2.420 | 833,533 | -0.05(-2.02%) |
Aug 18, 2017 | 2.460 | 2.480 | 2.430 | 2.470 | 495,835 | +0.00(+0.00%) |
Aug 17, 2017 | 2.490 | 2.500 | 2.460 | 2.470 | 520,145 | -0.03(-1.20%) |
Aug 16, 2017 | 2.510 | 2.520 | 2.480 | 2.500 | 489,877 | -0.02(-0.79%) |
Aug 15, 2017 | 2.500 | 2.530 | 2.480 | 2.520 | 521,065 | +0.01(+0.40%) |
Aug 14, 2017 | 2.440 | 2.520 | 2.420 | 2.510 | 912,098 | +0.07(+2.87%) |
Aug 11, 2017 | 2.470 | 2.480 | 2.410 | 2.440 | 620,372 | -0.03(-1.21%) |
Aug 10, 2017 | 2.510 | 2.520 | 2.450 | 2.470 | 854,154 | -0.04(-1.59%) |
Aug 09, 2017 | 2.530 | 2.560 | 2.510 | 2.510 | 645,175 | +0.00(+0.00%) |
Aug 08, 2017 | 2.450 | 2.540 | 2.390 | 2.510 | 1,328,627 | +0.12(+5.02%) |
Aug 04, 2017 | 2.410 | 2.440 | 2.350 | 2.390 | 1,145,545 | -0.05(-2.05%) |
Aug 03, 2017 | 2.550 | 2.550 | 2.370 | 2.440 | 2,302,571 | -0.12(-4.69%) |
Aug 02, 2017 | 2.660 | 2.680 | 2.540 | 2.560 | 1,879,599 | -0.12(-4.48%) |
Aug 01, 2017 | 2.700 | 2.700 | 2.670 | 2.680 | 675,920 | -0.01(-0.37%) |
Jul 31, 2017 | 2.720 | 2.720 | 2.690 | 2.690 | 941,076 | -0.01(-0.37%) |
Jul 28, 2017 | 2.710 | 2.710 | 2.670 | 2.700 | 918,743 | -0.01(-0.37%) |
Jul 27, 2017 | 2.710 | 2.740 | 2.660 | 2.710 | 2,020,982 | +0.02(+0.74%) |
Jul 26, 2017 | 2.680 | 2.690 | 2.630 | 2.690 | 1,542,511 | +0.01(+0.37%) |
Jul 25, 2017 | 2.750 | 2.750 | 2.660 | 2.680 | 3,057,849 | -0.05(-1.83%) |