Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.363 | 3.440 | 3.363 | 3.367 | 28,110 | +0.00(+0.10%) |
Apr 27, 2018 | 3.437 | 3.437 | 3.337 | 3.363 | 109,278 | -0.06(-1.75%) |
Apr 26, 2018 | 3.567 | 3.627 | 3.423 | 3.423 | 43,656 | -0.11(-3.20%) |
Apr 25, 2018 | 3.507 | 3.590 | 3.467 | 3.537 | 74,748 | +0.03(+0.95%) |
Apr 24, 2018 | 3.763 | 3.783 | 3.411 | 3.503 | 207,084 | -0.30(-7.81%) |
Apr 23, 2018 | 3.959 | 3.959 | 3.777 | 3.800 | 101,061 | -0.15(-3.72%) |
Apr 20, 2018 | 3.950 | 4.070 | 3.923 | 3.947 | 69,606 | -0.05(-1.25%) |
Apr 19, 2018 | 4.063 | 4.100 | 3.890 | 3.997 | 179,847 | -0.02(-0.42%) |
Apr 18, 2018 | 4.087 | 4.160 | 4.003 | 4.013 | 105,372 | -0.09(-2.19%) |
Apr 17, 2018 | 4.273 | 4.283 | 4.053 | 4.103 | 105,600 | -0.13(-3.07%) |
Apr 16, 2018 | 4.610 | 4.727 | 4.147 | 4.233 | 148,221 | -0.30(-6.55%) |
Apr 13, 2018 | 4.663 | 4.793 | 4.433 | 4.530 | 107,916 | -0.10(-2.23%) |
Apr 12, 2018 | 4.247 | 4.667 | 4.247 | 4.633 | 202,884 | +0.39(+9.11%) |
Apr 11, 2018 | 4.207 | 4.247 | 4.067 | 4.247 | 128,928 | +0.08(+1.84%) |
Apr 10, 2018 | 4.000 | 4.237 | 4.000 | 4.170 | 120,786 | +0.17(+4.25%) |
Apr 09, 2018 | 3.973 | 4.067 | 3.967 | 4.000 | 54,213 | +0.07(+1.70%) |
Apr 06, 2018 | 3.957 | 3.993 | 3.933 | 3.933 | 35,523 | -0.07(-1.67%) |
Apr 05, 2018 | 4.167 | 4.167 | 3.933 | 4.000 | 122,127 | -0.10(-2.44%) |
Apr 04, 2018 | 4.043 | 4.277 | 3.933 | 4.100 | 98,352 | -0.00(-0.08%) |
Apr 03, 2018 | 4.183 | 4.183 | 4.047 | 4.103 | 55,785 | +0.00(+0.00%) |
Apr 02, 2018 | 4.063 | 4.247 | 4.063 | 4.103 | 105,768 | +0.00(+0.08%) |
Mar 29, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.270 | 4.270 | 4.083 | 4.127 | 77,865 | -0.17(-3.96%) |
Mar 27, 2018 | 4.243 | 4.347 | 4.030 | 4.297 | 107,448 | +0.04(+0.86%) |
Mar 26, 2018 | 4.367 | 4.367 | 4.167 | 4.260 | 114,618 | -0.04(-1.01%) |
Mar 23, 2018 | 4.350 | 4.443 | 4.180 | 4.303 | 220,404 | +0.14(+3.28%) |
Mar 22, 2018 | 4.050 | 4.190 | 3.957 | 4.167 | 96,372 | +0.08(+2.04%) |
Mar 21, 2018 | 4.407 | 4.533 | 3.907 | 4.083 | 124,632 | -0.31(-6.99%) |
Mar 20, 2018 | 3.837 | 4.523 | 3.720 | 4.390 | 210,810 | +0.58(+15.22%) |
Mar 19, 2018 | 4.133 | 4.199 | 3.500 | 3.810 | 815,529 | -0.34(-8.12%) |
Mar 16, 2018 | 4.747 | 4.750 | 4.000 | 4.147 | 617,850 | -0.53(-11.33%) |
Mar 15, 2018 | 5.000 | 5.171 | 4.337 | 4.677 | 212,952 | -0.30(-6.09%) |
Mar 14, 2018 | 4.827 | 5.198 | 4.827 | 4.980 | 229,236 | +0.23(+4.92%) |
Mar 13, 2018 | 4.553 | 4.863 | 4.533 | 4.747 | 151,572 | +0.18(+3.94%) |
Mar 12, 2018 | 4.347 | 4.833 | 4.345 | 4.567 | 311,271 | +0.19(+4.34%) |
Mar 09, 2018 | 4.567 | 4.567 | 4.223 | 4.377 | 481,077 | -0.11(-2.45%) |
Mar 08, 2018 | 4.037 | 4.580 | 4.037 | 4.487 | 751,302 | +0.49(+12.26%) |
Mar 07, 2018 | 3.733 | 4.243 | 3.490 | 3.997 | 880,350 | +0.33(+9.00%) |
Mar 06, 2018 | 2.680 | 4.397 | 2.653 | 3.667 | 3,628,872 | +1.05(+40.04%) |
Mar 05, 2018 | 2.667 | 2.813 | 2.500 | 2.618 | 497,835 | +0.20(+8.49%) |
Mar 02, 2018 | 2.253 | 2.413 | 2.210 | 2.413 | 108,741 | +0.17(+7.74%) |
Mar 01, 2018 | 2.237 | 2.325 | 2.196 | 2.240 | 13,095 | -0.03(-1.18%) |
Feb 28, 2018 | 2.333 | 2.350 | 2.240 | 2.267 | 83,502 | -0.10(-4.09%) |
Feb 27, 2018 | 2.347 | 2.363 | 2.330 | 2.363 | 109,758 | +0.03(+1.43%) |
Feb 26, 2018 | 2.417 | 2.442 | 2.323 | 2.330 | 46,140 | -0.06(-2.37%) |
Feb 23, 2018 | 2.403 | 2.460 | 2.333 | 2.387 | 108,705 | +0.05(+2.14%) |
Feb 22, 2018 | 2.333 | 2.387 | 2.322 | 2.337 | 24,477 | +0.05(+2.34%) |
Feb 21, 2018 | 2.217 | 2.480 | 2.200 | 2.283 | 106,362 | +0.10(+4.42%) |
Feb 20, 2018 | 2.171 | 2.218 | 2.171 | 2.187 | 8,121 | +0.03(+1.23%) |
Feb 16, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.02(+1.09%) | |
Feb 15, 2018 | 2.077 | 2.217 | 2.077 | 2.137 | 177,720 | +0.06(+2.72%) |
Feb 14, 2018 | 2.177 | 2.198 | 2.067 | 2.080 | 69,711 | -0.09(-4.29%) |
Feb 13, 2018 | 2.272 | 2.272 | 2.140 | 2.173 | 51,888 | -0.02(-0.92%) |
Feb 12, 2018 | 2.150 | 2.193 | 2.150 | 2.193 | 14,670 | +0.03(+1.23%) |
Feb 09, 2018 | 2.150 | 2.309 | 2.149 | 2.167 | 154,518 | +0.02(+0.93%) |
Feb 08, 2018 | 2.260 | 2.260 | 2.110 | 2.147 | 44,028 | -0.11(-5.01%) |
Feb 07, 2018 | 2.260 | 2.307 | 2.203 | 2.260 | 25,764 | -0.02(-0.73%) |
Feb 06, 2018 | 2.110 | 2.277 | 2.040 | 2.277 | 136,134 | +0.09(+4.01%) |
Feb 05, 2018 | 2.063 | 2.278 | 2.060 | 2.189 | 194,556 | +0.15(+7.48%) |
Feb 02, 2018 | 2.003 | 2.097 | 1.955 | 2.037 | 110,013 | +0.04(+1.83%) |
Feb 01, 2018 | 1.767 | 2.097 | 1.767 | 2.000 | 467,298 | +0.21(+11.73%) |
Jan 31, 2018 | 1.713 | 1.840 | 1.713 | 1.790 | 200,574 | +0.09(+5.09%) |
Jan 30, 2018 | 1.820 | 1.820 | 1.703 | 1.703 | 99,837 | -0.11(-6.07%) |
Jan 29, 2018 | 1.851 | 1.851 | 1.783 | 1.813 | 55,038 | +0.05(+2.64%) |
Jan 26, 2018 | 1.767 | 1.800 | 1.750 | 1.767 | 125,991 | -0.00(-0.19%) |
Jan 25, 2018 | 1.830 | 1.903 | 1.767 | 1.770 | 312,549 | -0.04(-2.21%) |
Jan 24, 2018 | 1.907 | 2.117 | 1.767 | 1.810 | 506,541 | -0.08(-4.07%) |
Jan 23, 2018 | 1.667 | 1.990 | 1.667 | 1.887 | 913,857 | +0.30(+19.16%) |
Jan 22, 2018 | 1.667 | 1.672 | 1.581 | 1.583 | 100,866 | -0.08(-4.81%) |
Jan 19, 2018 | 1.607 | 1.677 | 1.600 | 1.663 | 90,900 | +0.01(+0.60%) |
Jan 18, 2018 | 1.667 | 1.675 | 1.653 | 1.653 | 9,801 | -0.01(-0.80%) |
Jan 17, 2018 | 1.603 | 1.690 | 1.603 | 1.667 | 50,046 | +0.02(+1.21%) |
Jan 16, 2018 | 1.733 | 1.733 | 1.603 | 1.647 | 96,495 | -0.08(-4.45%) |
Jan 12, 2018 | 1.723 | 1.723 | 1.723 | 0 | -0.02(-1.34%) | |
Jan 11, 2018 | 1.747 | 1.798 | 1.740 | 1.747 | 6,741 | +0.02(+0.96%) |
Jan 10, 2018 | 1.843 | 1.850 | 1.720 | 1.730 | 46,851 | -0.02(-0.95%) |
Jan 09, 2018 | 1.738 | 1.813 | 1.737 | 1.747 | 33,657 | +0.00(+0.00%) |
Jan 08, 2018 | 1.850 | 1.850 | 1.727 | 1.747 | 79,023 | -0.09(-4.90%) |
Jan 05, 2018 | 1.767 | 1.843 | 1.767 | 1.837 | 8,442 | +0.06(+3.67%) |
Jan 04, 2018 | 1.757 | 1.820 | 1.715 | 1.772 | 9,264 | +0.01(+0.28%) |
Jan 03, 2018 | 1.867 | 1.874 | 1.734 | 1.767 | 28,815 | -0.11(-5.69%) |
Jan 02, 2018 | 1.750 | 1.873 | 1.687 | 1.873 | 14,655 | +0.12(+7.05%) |
Dec 29, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.07(+3.96%) | |
Dec 28, 2017 | 1.660 | 1.705 | 1.647 | 1.683 | 17,136 | +0.04(+2.64%) |
Dec 27, 2017 | 1.670 | 1.673 | 1.637 | 1.640 | 185,178 | -0.03(-1.80%) |
Dec 26, 2017 | 1.656 | 1.683 | 1.656 | 1.670 | 31,221 | +0.02(+1.21%) |
Dec 22, 2017 | 1.673 | 1.673 | 1.650 | 1.650 | 48,276 | -0.07(-4.07%) |
Dec 21, 2017 | 1.630 | 1.737 | 1.617 | 1.720 | 44,043 | +0.11(+7.05%) |
Dec 20, 2017 | 1.717 | 1.717 | 1.607 | 1.607 | 79,326 | -0.07(-3.98%) |
Dec 19, 2017 | 1.727 | 1.747 | 1.673 | 1.673 | 81,189 | -0.04(-2.33%) |
Dec 18, 2017 | 1.667 | 1.740 | 1.667 | 1.713 | 122,193 | +0.05(+2.80%) |
Dec 15, 2017 | 1.850 | 1.900 | 1.667 | 1.667 | 162,153 | -0.18(-9.75%) |
Dec 14, 2017 | 1.860 | 1.930 | 1.847 | 1.847 | 46,179 | +0.00(+0.18%) |
Dec 13, 2017 | 1.950 | 2.000 | 1.887 | 1.843 | 61,146 | -0.10(-5.31%) |
Dec 12, 2017 | 2.033 | 2.037 | 1.897 | 1.947 | 58,818 | -0.04(-2.01%) |
Dec 11, 2017 | 1.993 | 2.067 | 1.983 | 1.987 | 56,373 | -0.03(-1.49%) |
Dec 08, 2017 | 1.973 | 2.080 | 1.973 | 2.017 | 7,422 | +0.05(+2.54%) |
Dec 07, 2017 | 1.970 | 2.086 | 1.937 | 1.967 | 21,345 | +0.00(+0.17%) |
Dec 06, 2017 | 2.000 | 2.037 | 1.933 | 1.963 | 54,063 | -0.03(-1.51%) |
Dec 05, 2017 | 2.137 | 2.137 | 1.973 | 1.993 | 65,361 | -0.16(-7.43%) |
Dec 04, 2017 | 2.263 | 2.263 | 2.133 | 2.153 | 68,349 | -0.11(-4.86%) |
Dec 01, 2017 | 2.133 | 2.300 | 2.133 | 2.263 | 41,064 | +0.01(+0.59%) |
Nov 30, 2017 | 2.223 | 2.300 | 2.213 | 2.250 | 8,706 | -0.01(-0.44%) |
Nov 29, 2017 | 2.273 | 2.350 | 2.180 | 2.260 | 76,488 | -0.01(-0.29%) |
Nov 28, 2017 | 2.290 | 2.294 | 2.236 | 2.267 | 18,945 | -0.03(-1.45%) |
Nov 27, 2017 | 2.290 | 2.400 | 2.276 | 2.300 | 71,355 | +0.01(+0.44%) |
Nov 24, 2017 | 2.283 | 2.403 | 2.283 | 2.290 | 76,422 | -0.03(-1.15%) |
Nov 22, 2017 | 2.500 | 2.501 | 2.300 | 2.317 | 69,483 | -0.16(-6.33%) |
Nov 21, 2017 | 2.550 | 2.550 | 2.453 | 2.473 | 120,201 | +0.03(+1.09%) |
Nov 20, 2017 | 2.333 | 2.613 | 2.327 | 2.447 | 168,153 | +0.15(+6.53%) |
Nov 17, 2017 | 2.233 | 2.297 | 2.197 | 2.297 | 94,290 | +0.12(+5.68%) |
Nov 16, 2017 | 2.067 | 2.197 | 2.067 | 2.173 | 100,902 | +0.09(+4.49%) |
Nov 15, 2017 | 1.970 | 2.080 | 1.930 | 2.080 | 110,355 | +0.09(+4.52%) |
Nov 14, 2017 | 2.050 | 2.113 | 1.883 | 1.990 | 181,305 | +0.00(+0.00%) |
Nov 13, 2017 | 1.920 | 2.063 | 1.907 | 1.990 | 65,547 | +0.08(+4.37%) |
Nov 10, 2017 | 1.883 | 1.920 | 1.870 | 1.907 | 29,532 | +0.04(+2.12%) |
Nov 09, 2017 | 1.867 | 1.877 | 1.867 | 1.867 | 104,052 | +0.00(+0.02%) |
Nov 08, 2017 | 1.867 | 1.883 | 1.867 | 1.867 | 355,389 | +0.00(+0.00%) |
Nov 07, 2017 | 1.867 | 1.910 | 1.867 | 1.867 | 97,701 | +0.00(+0.00%) |
Nov 06, 2017 | 2.003 | 2.153 | 1.867 | 1.867 | 211,953 | -0.15(-7.44%) |