Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.400 | 3.400 | 3.260 | 3.270 | 241,592 | -0.09(-2.68%) |
Apr 29, 2019 | 3.330 | 3.440 | 3.270 | 3.360 | 705,692 | +0.11(+3.38%) |
Apr 26, 2019 | 3.280 | 3.320 | 3.240 | 3.250 | 309,200 | -0.04(-1.22%) |
Apr 25, 2019 | 3.370 | 3.390 | 3.280 | 3.290 | 262,238 | -0.09(-2.66%) |
Apr 24, 2019 | 3.410 | 3.420 | 3.300 | 3.380 | 201,793 | -13.62(-80.12%) |
Apr 23, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 2,183 | +13.65(+407.46%) |
Apr 22, 2019 | 3.320 | 3.420 | 3.250 | 3.350 | 275,813 | -0.07(-2.05%) |
Apr 18, 2019 | 3.430 | 3.470 | 3.350 | 3.420 | 158,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.320 | 3.570 | 3.270 | 3.420 | 765,663 | +0.09(+2.70%) |
Apr 16, 2019 | 3.380 | 3.390 | 3.220 | 3.330 | 389,401 | -0.02(-0.60%) |
Apr 15, 2019 | 3.420 | 3.450 | 3.300 | 3.350 | 267,963 | -0.06(-1.76%) |
Apr 12, 2019 | 3.350 | 3.450 | 3.300 | 3.410 | 520,400 | +0.08(+2.40%) |
Apr 11, 2019 | 3.250 | 3.350 | 3.250 | 3.330 | 373,099 | +0.02(+0.60%) |
Apr 10, 2019 | 3.460 | 3.520 | 3.250 | 3.310 | 955,473 | -0.09(-2.65%) |
Apr 09, 2019 | 3.420 | 3.470 | 3.350 | 3.400 | 441,686 | -0.05(-1.45%) |
Apr 08, 2019 | 3.520 | 3.520 | 3.360 | 3.450 | 730,354 | -0.09(-2.54%) |
Apr 05, 2019 | 3.640 | 3.640 | 3.500 | 3.540 | 459,100 | -0.06(-1.67%) |
Apr 04, 2019 | 3.740 | 3.740 | 3.520 | 3.600 | 703,770 | -0.12(-3.23%) |
Apr 03, 2019 | 3.820 | 3.900 | 3.530 | 3.720 | 753,087 | -0.05(-1.33%) |
Apr 02, 2019 | 3.660 | 3.820 | 3.650 | 3.770 | 904,309 | -14.53(-79.40%) |
Apr 01, 2019 | 18.21 | 18.95 | 18.20 | 18.30 | 3,190 | +14.74(+414.04%) |
Mar 29, 2019 | 3.620 | 3.643 | 3.460 | 3.560 | 797,400 | -0.01(-0.28%) |
Mar 28, 2019 | 3.690 | 3.800 | 3.500 | 3.570 | 873,832 | -0.09(-2.46%) |
Mar 27, 2019 | 3.650 | 3.800 | 3.600 | 3.660 | 916,586 | -0.08(-2.14%) |
Mar 26, 2019 | 3.930 | 4.010 | 3.690 | 3.740 | 1,116,640 | -0.14(-3.61%) |
Mar 25, 2019 | 4.010 | 4.080 | 3.750 | 3.880 | 2,964,859 | -0.58(-13.00%) |
Mar 22, 2019 | 4.840 | 5.150 | 4.400 | 4.460 | 3,960,900 | -0.43(-8.79%) |
Mar 21, 2019 | 4.450 | 5.130 | 4.300 | 4.890 | 12,358,594 | +0.63(+14.79%) |
Mar 20, 2019 | 3.860 | 4.750 | 3.650 | 4.260 | 20,452,296 | +0.84(+24.56%) |
Mar 19, 2019 | 3.240 | 3.550 | 3.120 | 3.420 | 643,013 | +0.19(+5.88%) |
Mar 18, 2019 | 3.370 | 3.410 | 3.200 | 3.230 | 296,902 | -0.10(-3.00%) |
Mar 15, 2019 | 3.360 | 3.490 | 3.330 | 3.330 | 213,900 | -0.04(-1.19%) |
Mar 14, 2019 | 3.680 | 3.700 | 3.330 | 3.370 | 844,342 | -0.34(-9.16%) |
Mar 13, 2019 | 3.790 | 3.850 | 3.600 | 3.710 | 503,939 | -0.13(-3.39%) |
Mar 12, 2019 | 3.800 | 3.900 | 3.720 | 3.840 | 249,312 | +0.00(+0.00%) |
Mar 11, 2019 | 3.750 | 3.940 | 3.600 | 3.840 | 539,543 | +0.09(+2.40%) |
Mar 08, 2019 | 3.720 | 3.780 | 3.650 | 3.750 | 331,000 | -0.06(-1.57%) |
Mar 07, 2019 | 3.870 | 3.900 | 3.650 | 3.810 | 511,974 | -0.04(-1.04%) |
Mar 06, 2019 | 3.900 | 3.900 | 3.760 | 3.850 | 572,149 | -0.10(-2.53%) |
Mar 05, 2019 | 3.950 | 4.000 | 3.850 | 3.950 | 516,622 | -0.04(-1.00%) |
Mar 04, 2019 | 4.200 | 4.250 | 3.870 | 3.990 | 1,124,452 | -0.18(-4.32%) |
Mar 01, 2019 | 4.150 | 4.360 | 4.010 | 4.170 | 1,055,600 | +0.05(+1.21%) |
Feb 28, 2019 | 4.300 | 4.300 | 4.030 | 4.120 | 1,049,024 | -0.20(-4.63%) |
Feb 27, 2019 | 4.200 | 4.550 | 4.200 | 4.320 | 2,665,662 | +0.18(+4.35%) |
Feb 26, 2019 | 3.990 | 4.880 | 3.910 | 4.140 | 11,511,284 | +0.25(+6.43%) |
Feb 25, 2019 | 4.040 | 4.220 | 3.800 | 3.890 | 2,616,662 | +0.12(+3.18%) |
Feb 22, 2019 | 4.080 | 4.170 | 3.720 | 3.770 | 2,573,400 | -0.38(-9.16%) |
Feb 21, 2019 | 4.060 | 4.430 | 4.050 | 4.150 | 3,193,414 | -0.06(-1.43%) |
Feb 20, 2019 | 4.470 | 4.580 | 4.030 | 4.210 | 4,594,733 | -0.40(-8.68%) |
Feb 19, 2019 | 4.500 | 5.150 | 4.400 | 4.610 | 8,028,852 | +0.22(+5.01%) |
Feb 15, 2019 | 4.670 | 5.000 | 4.230 | 4.390 | 10,549,500 | -0.42(-8.73%) |
Feb 14, 2019 | 5.670 | 6.740 | 4.570 | 4.810 | 50,277,212 | +0.48(+11.09%) |
Feb 13, 2019 | 1.680 | 4.430 | 1.600 | 4.330 | 39,746,048 | +2.98(+220.74%) |
Feb 12, 2019 | 1.340 | 1.390 | 1.270 | 1.350 | 133,503 | +0.10(+8.20%) |
Feb 11, 2019 | 1.250 | 1.300 | 1.210 | 1.248 | 99,388 | +0.03(+2.27%) |
Feb 08, 2019 | 1.230 | 1.230 | 1.190 | 1.220 | 57,900 | -0.01(-0.81%) |
Feb 07, 2019 | 1.200 | 1.235 | 1.180 | 1.230 | 138,056 | +0.02(+1.65%) |
Feb 06, 2019 | 1.240 | 1.280 | 1.177 | 1.210 | 153,580 | -0.03(-2.35%) |
Feb 05, 2019 | 1.320 | 1.330 | 1.220 | 1.239 | 131,215 | -0.04(-3.19%) |
Feb 04, 2019 | 1.300 | 1.400 | 1.261 | 1.280 | 154,777 | -0.03(-2.30%) |
Feb 01, 2019 | 1.330 | 1.330 | 1.280 | 1.310 | 118,200 | -0.01(-0.76%) |
Jan 31, 2019 | 1.340 | 1.370 | 1.310 | 1.320 | 29,520 | -0.03(-2.22%) |
Jan 30, 2019 | 1.350 | 1.440 | 1.329 | 1.350 | 129,484 | -0.02(-1.46%) |
Jan 29, 2019 | 1.280 | 1.530 | 1.260 | 1.370 | 277,221 | +0.14(+11.33%) |
Jan 28, 2019 | 1.280 | 1.350 | 1.210 | 1.231 | 70,706 | -0.05(-3.86%) |
Jan 25, 2019 | 1.290 | 1.320 | 1.220 | 1.280 | 56,800 | -0.01(-0.92%) |
Jan 24, 2019 | 1.270 | 1.340 | 1.230 | 1.292 | 69,432 | +0.02(+1.60%) |
Jan 23, 2019 | 1.180 | 1.297 | 1.180 | 1.272 | 34,478 | +0.06(+5.08%) |
Jan 22, 2019 | 1.260 | 1.300 | 1.200 | 1.210 | 82,829 | -0.06(-4.72%) |
Jan 18, 2019 | 1.300 | 1.380 | 1.250 | 1.270 | 121,900 | -0.02(-1.55%) |
Jan 17, 2019 | 1.320 | 1.336 | 1.200 | 1.290 | 175,919 | -0.03(-2.27%) |
Jan 16, 2019 | 1.350 | 1.370 | 1.300 | 1.320 | 57,402 | -0.03(-1.98%) |
Jan 15, 2019 | 1.370 | 1.425 | 1.300 | 1.347 | 107,780 | -0.01(-0.98%) |
Jan 14, 2019 | 1.380 | 1.450 | 1.310 | 1.360 | 124,904 | -0.02(-1.45%) |
Jan 11, 2019 | 1.440 | 1.440 | 1.360 | 1.380 | 104,800 | -0.03(-2.13%) |
Jan 10, 2019 | 1.500 | 1.552 | 1.400 | 1.410 | 180,416 | -0.09(-6.03%) |
Jan 09, 2019 | 1.600 | 1.650 | 1.480 | 1.500 | 265,292 | -0.03(-2.25%) |
Jan 08, 2019 | 1.500 | 1.630 | 1.460 | 1.535 | 284,061 | +0.07(+5.14%) |
Jan 07, 2019 | 1.420 | 1.640 | 1.400 | 1.460 | 575,557 | +0.14(+10.61%) |
Jan 04, 2019 | 1.240 | 1.400 | 1.235 | 1.320 | 509,400 | +0.06(+4.35%) |
Jan 03, 2019 | 1.200 | 1.296 | 1.160 | 1.265 | 167,379 | +0.09(+8.12%) |
Jan 02, 2019 | 1.080 | 1.200 | 1.050 | 1.170 | 102,109 | +0.10(+9.86%) |
Dec 31, 2018 | 1.060 | 1.090 | 1.030 | 1.065 | 68,300 | +0.00(+0.47%) |
Dec 28, 2018 | 1.090 | 1.090 | 1.020 | 1.060 | 136,700 | -0.09(-7.83%) |
Dec 27, 2018 | 1.020 | 1.200 | 1.020 | 1.150 | 159,050 | +0.13(+12.75%) |
Dec 26, 2018 | 1.060 | 1.060 | 0.9500 | 1.020 | 99,303 | +0.07(+7.37%) |
Dec 24, 2018 | 1.220 | 1.240 | 0.9000 | 0.9500 | 539,700 | -0.26(-21.49%) |
Dec 21, 2018 | 1.150 | 1.340 | 1.100 | 1.210 | 232,300 | +0.03(+2.54%) |
Dec 20, 2018 | 1.270 | 1.330 | 1.140 | 1.180 | 190,341 | -0.18(-13.24%) |
Dec 19, 2018 | 1.410 | 1.449 | 1.250 | 1.360 | 477,556 | +0.01(+0.74%) |
Dec 18, 2018 | 1.210 | 1.430 | 1.140 | 1.350 | 454,675 | +0.14(+11.94%) |
Dec 17, 2018 | 1.100 | 1.230 | 1.100 | 1.206 | 158,223 | +0.14(+12.71%) |
Dec 14, 2018 | 1.100 | 1.160 | 1.050 | 1.070 | 181,100 | -0.04(-3.60%) |
Dec 13, 2018 | 1.170 | 1.189 | 1.100 | 1.110 | 170,714 | -0.05(-4.31%) |
Dec 12, 2018 | 1.200 | 1.200 | 1.100 | 1.160 | 154,070 | -0.02(-1.69%) |
Dec 11, 2018 | 1.200 | 1.250 | 1.170 | 1.180 | 91,676 | -0.00(-0.01%) |
Dec 10, 2018 | 1.240 | 1.260 | 1.120 | 1.180 | 170,435 | -0.03(-2.48%) |
Dec 07, 2018 | 1.200 | 1.240 | 1.190 | 1.210 | 109,800 | +0.00(+0.00%) |
Dec 06, 2018 | 1.270 | 1.270 | 1.140 | 1.210 | 300,270 | -0.08(-6.20%) |
Dec 04, 2018 | 1.350 | 1.380 | 1.210 | 1.290 | 341,300 | -0.05(-3.73%) |
Dec 03, 2018 | 1.460 | 1.460 | 1.300 | 1.340 | 501,564 | -0.09(-6.29%) |
Nov 30, 2018 | 1.620 | 1.690 | 1.350 | 1.430 | 3,689,200 | +0.05(+3.62%) |
Nov 29, 2018 | 1.400 | 1.400 | 1.300 | 1.380 | 169,498 | -0.02(-1.43%) |
Nov 28, 2018 | 1.420 | 1.450 | 1.300 | 1.400 | 255,580 | -0.05(-3.45%) |
Nov 27, 2018 | 1.450 | 1.560 | 1.350 | 1.450 | 228,110 | -0.04(-2.68%) |
Nov 26, 2018 | 1.430 | 1.580 | 1.430 | 1.490 | 648,327 | +0.05(+3.47%) |
Nov 23, 2018 | 1.450 | 1.500 | 1.360 | 1.440 | 179,100 | -0.01(-0.69%) |
Nov 21, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.07(+5.07%) | |
Nov 20, 2018 | 1.350 | 1.455 | 1.330 | 1.380 | 169,199 | -0.15(-9.80%) |
Nov 19, 2018 | 1.450 | 1.670 | 1.350 | 1.530 | 757,890 | -18.93(-92.52%) |
Nov 16, 2018 | 20.60 | 20.60 | 20.46 | 20.46 | 1,800 | +19.00(+1296.59%) |
Nov 15, 2018 | 1.380 | 1.550 | 1.290 | 1.465 | 831,363 | -0.20(-12.28%) |
Nov 14, 2018 | 1.840 | 1.840 | 1.610 | 1.670 | 397,088 | -0.12(-6.70%) |
Nov 13, 2018 | 1.890 | 1.900 | 1.780 | 1.790 | 200,731 | -0.06(-3.24%) |
Nov 12, 2018 | 1.920 | 1.970 | 1.830 | 1.850 | 236,811 | -0.07(-3.65%) |
Nov 09, 2018 | 1.850 | 1.930 | 1.750 | 1.920 | 449,400 | +0.06(+3.23%) |
Nov 08, 2018 | 1.950 | 1.950 | 1.840 | 1.860 | 591,295 | -0.07(-3.63%) |
Nov 07, 2018 | 2.050 | 2.190 | 1.840 | 1.930 | 2,900,858 | -0.62(-24.31%) |
Nov 06, 2018 | 2.930 | 3.000 | 2.550 | 2.550 | 704,670 | -0.52(-16.94%) |
Nov 05, 2018 | 3.590 | 3.600 | 2.900 | 3.070 | 791,425 | -0.46(-13.03%) |
Nov 02, 2018 | 3.950 | 4.050 | 3.450 | 3.530 | 562,900 | -0.22(-5.87%) |
Nov 01, 2018 | 3.450 | 3.750 | 3.210 | 3.750 | 788,324 | +0.57(+17.92%) |
Oct 31, 2018 | 3.200 | 3.700 | 2.860 | 3.180 | 1,094,834 | -0.13(-3.93%) |
Oct 30, 2018 | 4.100 | 4.100 | 3.280 | 3.310 | 1,651,666 | -1.24(-27.25%) |
Oct 29, 2018 | 5.600 | 7.480 | 4.080 | 4.550 | 21,814,396 | -16.95(-78.84%) |
Oct 26, 2018 | 21.55 | 21.55 | 21.02 | 21.50 | 14,500 | +19.30(+877.27%) |
Oct 25, 2018 | 2.330 | 2.400 | 2.200 | 2.200 | 39,213 | -19.07(-89.66%) |
Oct 24, 2018 | 21.53 | 21.55 | 21.26 | 21.27 | 4,312 | +18.94(+812.88%) |
Oct 23, 2018 | 2.453 | 2.600 | 2.330 | 2.330 | 15,501 | -0.16(-6.43%) |
Oct 22, 2018 | 2.610 | 2.610 | 2.450 | 2.490 | 16,595 | -0.11(-4.23%) |
Oct 19, 2018 | 2.540 | 2.700 | 2.540 | 2.600 | 1,500 | -0.05(-1.89%) |
Oct 18, 2018 | 2.620 | 2.682 | 2.575 | 2.650 | 14,310 | -0.05(-1.85%) |
Oct 17, 2018 | 2.610 | 2.770 | 2.610 | 2.700 | 13,235 | +0.00(+0.00%) |
Oct 16, 2018 | 2.750 | 2.842 | 2.620 | 2.700 | 21,642 | +0.09(+3.45%) |
Oct 15, 2018 | 2.890 | 2.890 | 2.600 | 2.610 | 8,201 | -18.83(-87.83%) |
Oct 12, 2018 | 21.50 | 21.55 | 21.44 | 21.44 | 2,300 | +18.68(+676.81%) |
Oct 11, 2018 | 2.700 | 2.834 | 2.700 | 2.760 | 13,241 | +0.15(+5.75%) |
Oct 10, 2018 | 2.670 | 2.970 | 2.600 | 2.610 | 32,898 | -0.04(-1.51%) |
Oct 09, 2018 | 2.810 | 2.950 | 2.650 | 2.650 | 29,095 | -0.17(-6.09%) |
Oct 08, 2018 | 2.780 | 2.950 | 2.710 | 2.822 | 10,696 | +0.02(+0.79%) |
Oct 05, 2018 | 3.200 | 3.200 | 2.795 | 2.800 | 31,600 | -0.11(-3.78%) |
Oct 04, 2018 | 3.040 | 3.050 | 2.820 | 2.910 | 23,289 | +0.02(+0.65%) |
Oct 03, 2018 | 2.730 | 3.400 | 2.630 | 2.891 | 235,222 | +0.23(+8.69%) |
Oct 02, 2018 | 2.700 | 2.700 | 2.590 | 2.660 | 16,685 | +0.07(+2.70%) |
Oct 01, 2018 | 2.590 | 2.675 | 2.460 | 2.590 | 15,731 | +0.13(+5.28%) |
Sep 28, 2018 | 2.490 | 2.640 | 2.450 | 2.460 | 16,700 | +0.01(+0.41%) |
Sep 27, 2018 | 2.570 | 2.570 | 2.450 | 2.450 | 14,229 | +0.00(+0.10%) |
Sep 26, 2018 | 2.450 | 2.588 | 2.280 | 2.447 | 40,594 | -0.00(-0.10%) |
Sep 25, 2018 | 2.520 | 2.603 | 2.450 | 2.450 | 19,162 | -0.08(-2.98%) |
Sep 24, 2018 | 2.740 | 2.740 | 2.450 | 2.525 | 15,685 | -0.05(-1.97%) |
Sep 21, 2018 | 2.690 | 2.690 | 2.455 | 2.576 | 10,000 | +0.16(+6.45%) |
Sep 20, 2018 | 2.550 | 2.550 | 2.370 | 2.420 | 46,536 | -0.22(-8.33%) |
Sep 19, 2018 | 2.700 | 2.700 | 2.610 | 2.640 | 15,341 | -20.70(-88.69%) |
Sep 18, 2018 | 22.46 | 23.34 | 22.46 | 23.34 | 821 | +20.59(+748.73%) |
Sep 17, 2018 | 2.790 | 2.914 | 2.700 | 2.750 | 13,049 | +0.12(+4.56%) |
Sep 14, 2018 | 2.730 | 2.930 | 2.560 | 2.630 | 27,200 | +0.11(+4.37%) |
Sep 13, 2018 | 2.870 | 2.950 | 2.400 | 2.520 | 146,924 | -20.52(-89.06%) |
Sep 12, 2018 | 23.05 | 23.13 | 22.64 | 23.04 | 4,796 | +19.83(+617.76%) |
Sep 11, 2018 | 3.250 | 3.299 | 3.200 | 3.210 | 17,787 | -0.04(-1.23%) |
Sep 10, 2018 | 3.250 | 3.440 | 3.250 | 3.250 | 21,193 | +0.00(+0.00%) |
Sep 07, 2018 | 3.240 | 3.390 | 3.200 | 3.250 | 10,000 | +0.00(+0.15%) |
Sep 06, 2018 | 3.300 | 3.300 | 3.200 | 3.245 | 3,100 | -0.05(-1.66%) |
Sep 05, 2018 | 3.240 | 3.472 | 3.150 | 3.300 | 70,732 | -0.01(-0.30%) |
Sep 04, 2018 | 3.600 | 3.600 | 3.260 | 3.310 | 23,353 | -0.29(-8.06%) |
Aug 31, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.08(-2.22%) | |
Aug 30, 2018 | 3.750 | 3.900 | 3.508 | 3.682 | 134,274 | +0.08(+2.27%) |
Aug 29, 2018 | 3.200 | 3.600 | 3.120 | 3.600 | 100,111 | +0.44(+13.92%) |
Aug 28, 2018 | 3.150 | 3.380 | 3.100 | 3.160 | 35,891 | +0.04(+1.28%) |
Aug 27, 2018 | 3.410 | 3.410 | 2.950 | 3.120 | 117,949 | -0.27(-7.96%) |
Aug 24, 2018 | 3.690 | 3.690 | 3.300 | 3.390 | 62,800 | -0.25(-6.80%) |
Aug 23, 2018 | 3.630 | 3.650 | 3.550 | 3.638 | 45,841 | +0.01(+0.21%) |
Aug 22, 2018 | 3.700 | 3.750 | 3.550 | 3.630 | 73,629 | +0.03(+0.83%) |
Aug 21, 2018 | 3.690 | 3.770 | 3.550 | 3.600 | 87,721 | -0.10(-2.70%) |
Aug 20, 2018 | 3.980 | 3.980 | 3.520 | 3.700 | 89,064 | +0.02(+0.54%) |
Aug 17, 2018 | 3.880 | 3.880 | 3.650 | 3.680 | 53,000 | -0.11(-3.03%) |
Aug 16, 2018 | 3.880 | 3.880 | 3.621 | 3.795 | 195,361 | +0.19(+5.12%) |
Aug 15, 2018 | 3.750 | 3.890 | 3.500 | 3.610 | 232,894 | -19.09(-84.10%) |
Aug 14, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 371 | +19.45(+598.46%) |
Aug 13, 2018 | 2.950 | 3.250 | 2.850 | 3.250 | 325,312 | -19.45(-85.68%) |
Aug 10, 2018 | 23.15 | 23.15 | 22.70 | 22.70 | 1,600 | +20.30(+845.83%) |
Aug 09, 2018 | 3.250 | 3.250 | 2.270 | 2.400 | 654,239 | -21.10(-89.79%) |
Aug 08, 2018 | 23.50 | 23.50 | 23.50 | 17 | +0.00(+0.00%) |