Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2018 | 2.830 | 2.830 | 2.830 | 0 | -0.12(-4.07%) | |
Nov 26, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.34%) | |
Nov 19, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.16(+5.76%) | |
Nov 15, 2018 | 2.780 | 2.780 | 2.780 | 0 | +0.08(+2.96%) | |
Nov 13, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.01(-0.37%) | |
Nov 08, 2018 | 2.710 | 2.710 | 2.710 | 2.710 | 100 | +0.05(+1.88%) |
Nov 05, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.14(+5.56%) | |
Nov 01, 2018 | 2.520 | 2.520 | 2.520 | 0 | +0.12(+5.00%) | |
Oct 31, 2018 | 2.610 | 2.610 | 2.310 | 2.400 | 1,700 | -0.40(-14.29%) |
Oct 30, 2018 | 2.720 | 2.800 | 2.630 | 2.800 | 24,119 | +0.01(+0.36%) |
Oct 29, 2018 | 2.770 | 2.790 | 2.770 | 2.790 | 2,100 | +0.04(+1.45%) |
Oct 26, 2018 | 2.740 | 2.750 | 2.740 | 2.750 | 200 | -0.13(-4.51%) |
Oct 24, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.18(+6.67%) | |
Oct 23, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.00(+0.00%) |
Oct 22, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.02(-0.74%) |
Oct 15, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) | |
Oct 11, 2018 | 2.710 | 2.710 | 2.710 | 0 | +0.16(+6.27%) | |
Oct 10, 2018 | 2.630 | 2.630 | 2.550 | 2.550 | 2,100 | -0.08(-3.04%) |
Oct 02, 2018 | 2.630 | 2.630 | 2.630 | 0 | +0.01(+0.38%) | |
Oct 01, 2018 | 2.620 | 2.620 | 2.620 | 28 | +0.00(+0.00%) | |
Sep 24, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.07(-2.60%) | |
Sep 20, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.03(+1.13%) | |
Sep 13, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.22(-7.64%) | |
Sep 12, 2018 | 2.860 | 2.880 | 2.840 | 2.880 | 700 | -0.04(-1.37%) |
Aug 31, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.04(-1.35%) | |
Aug 27, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | +0.14(+4.96%) |
Aug 24, 2018 | 2.830 | 2.830 | 2.820 | 2.820 | 700 | +0.12(+4.44%) |
Aug 20, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 2.610 | 2.700 | 2.570 | 2.700 | 748 | +0.09(+3.45%) |
Aug 16, 2018 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | -0.09(-3.33%) |
Aug 15, 2018 | 2.690 | 2.700 | 2.690 | 2.700 | 200 | +0.09(+3.45%) |
Aug 14, 2018 | 2.700 | 2.700 | 2.610 | 2.610 | 600 | -0.11(-4.04%) |
Aug 13, 2018 | 2.730 | 2.730 | 2.720 | 2.720 | 282 | -0.10(-3.55%) |
Aug 07, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.04(-1.40%) | |
Aug 02, 2018 | 2.860 | 2.860 | 2.860 | 0 | -0.01(-0.35%) | |
Aug 01, 2018 | 2.880 | 2.890 | 2.870 | 2.870 | 500 | -0.01(-0.35%) |
Jul 31, 2018 | 2.840 | 2.900 | 2.840 | 2.880 | 1,334 | +0.15(+5.49%) |
Jul 27, 2018 | 2.730 | 2.730 | 2.730 | 0 | -0.22(-7.46%) | |
Jul 26, 2018 | 3.000 | 3.010 | 2.910 | 2.950 | 2,280 | -0.50(-14.49%) |
Jul 25, 2018 | 3.760 | 3.760 | 3.450 | 3.450 | 1,959 | -0.39(-10.16%) |
Jul 24, 2018 | 4.000 | 4.180 | 3.830 | 3.840 | 2,500 | -0.07(-1.79%) |
Jul 23, 2018 | 4.010 | 4.030 | 3.880 | 3.910 | 2,100 | -0.09(-2.25%) |
Jul 20, 2018 | 4.420 | 4.420 | 3.950 | 4.000 | 2,010 | -0.21(-4.99%) |
Jul 19, 2018 | 4.200 | 4.320 | 3.950 | 4.210 | 9,001 | -0.29(-6.44%) |
Jul 18, 2018 | 4.090 | 6.450 | 4.090 | 4.500 | 35,840 | +0.59(+15.09%) |
Jul 13, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.49(+14.33%) | |
Jul 12, 2018 | 3.430 | 3.430 | 3.420 | 3.420 | 300 | +0.31(+9.97%) |
Jun 29, 2018 | 3.110 | 3.110 | 3.110 | 0 | +0.01(+0.32%) | |
Jun 28, 2018 | 3.270 | 3.340 | 3.100 | 3.100 | 700 | +0.10(+3.33%) |
Jun 26, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 3.000 | 3.000 | 3.000 | 10 | +0.22(+7.91%) | |
Jun 21, 2018 | 2.780 | 2.780 | 2.780 | 2.780 | 100 | -0.12(-4.14%) |
Jun 20, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 810 | -0.08(-2.68%) |
Jun 19, 2018 | 3.100 | 3.120 | 2.980 | 2.980 | 2,060 | -0.12(-3.87%) |
Jun 18, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 110 | +0.10(+3.33%) |
Jun 14, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.21(-6.54%) | |
Jun 13, 2018 | 3.220 | 3.220 | 3.210 | 3.210 | 400 | +0.00(+0.00%) |
Jun 12, 2018 | 3.220 | 3.220 | 3.210 | 3.210 | 700 | -0.14(-4.18%) |
Jun 08, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.04(+1.21%) | |
Jun 07, 2018 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | -0.04(-1.19%) |
Jun 06, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 300 | -0.10(-2.90%) |
Jun 04, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.03(+0.88%) | |
May 29, 2018 | 3.420 | 3.420 | 3.420 | 0 | -0.07(-2.01%) | |
May 23, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.09(+2.65%) | |
May 22, 2018 | 3.400 | 3.800 | 3.390 | 3.400 | 10,275 | +0.20(+6.25%) |
May 18, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.29(+9.97%) | |
May 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.04(-1.36%) | |
May 15, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 700 | -0.07(-2.32%) |
May 14, 2018 | 3.090 | 3.090 | 3.020 | 3.020 | 2,230 | -0.10(-3.21%) |
May 10, 2018 | 3.120 | 3.120 | 3.120 | 0 | -0.03(-0.95%) | |
May 09, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | -0.01(-0.32%) |
May 07, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.05(-1.56%) | |
May 04, 2018 | 3.360 | 4.270 | 3.190 | 3.210 | 10,378 | +0.06(+1.90%) |
May 03, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 1,715 | -0.27(-7.89%) |
May 02, 2018 | 3.440 | 3.440 | 3.420 | 3.420 | 700 | +0.11(+3.32%) |
May 01, 2018 | 3.280 | 3.310 | 3.280 | 3.310 | 1,900 | +0.06(+1.85%) |
Apr 30, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 150 | -0.04(-1.22%) |
Apr 27, 2018 | 3.210 | 3.300 | 3.210 | 3.290 | 520 | -0.02(-0.60%) |
Apr 25, 2018 | 3.310 | 3.310 | 3.310 | 0 | -0.34(-9.32%) | |
Apr 18, 2018 | 3.650 | 3.650 | 3.650 | 19 | -0.05(-1.35%) | |
Apr 13, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.10(+2.78%) | |
Apr 12, 2018 | 3.620 | 3.620 | 3.600 | 3.600 | 300 | +0.06(+1.69%) |
Apr 10, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.14(+4.12%) | |
Apr 06, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.02(-0.58%) | |
Apr 02, 2018 | 3.420 | 3.420 | 3.420 | 3.420 | 300 | -0.09(-2.56%) |
Mar 29, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.10(-2.77%) | |
Mar 28, 2018 | 3.520 | 3.610 | 3.420 | 3.610 | 2,200 | +0.17(+4.94%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.440 | 3.440 | 2,400 | -0.24(-6.52%) |
Mar 23, 2018 | 3.680 | 3.680 | 3.680 | 0 | -0.08(-2.13%) | |
Mar 22, 2018 | 4.010 | 4.110 | 3.670 | 3.760 | 9,271 | -0.33(-8.07%) |
Mar 21, 2018 | 4.060 | 4.260 | 4.060 | 4.090 | 1,740 | -0.07(-1.68%) |
Mar 20, 2018 | 4.000 | 4.500 | 3.900 | 4.160 | 11,770 | -0.09(-2.12%) |
Mar 19, 2018 | 4.100 | 4.250 | 4.100 | 4.250 | 9,400 | +0.14(+3.41%) |
Mar 16, 2018 | 4.110 | 4.130 | 4.010 | 4.110 | 2,200 | -0.11(-2.61%) |
Mar 15, 2018 | 4.580 | 4.590 | 4.150 | 4.220 | 6,050 | -0.32(-7.05%) |
Mar 14, 2018 | 4.510 | 4.540 | 4.400 | 4.540 | 3,350 | -0.10(-2.16%) |
Mar 13, 2018 | 6.080 | 6.080 | 4.640 | 4.640 | 5,780 | -1.18(-20.27%) |
Mar 12, 2018 | 5.000 | 5.970 | 5.000 | 5.820 | 13,800 | +1.11(+23.57%) |
Mar 08, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.04(-0.84%) | |
Mar 07, 2018 | 4.700 | 4.750 | 4.700 | 4.750 | 6,300 | +0.08(+1.71%) |
Feb 27, 2018 | 4.670 | 4.670 | 4.670 | 0 | -0.32(-6.41%) | |
Feb 23, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.19(+3.96%) | |
Feb 22, 2018 | 4.750 | 4.800 | 4.750 | 4.800 | 2,600 | +0.54(+12.68%) |
Feb 21, 2018 | 4.260 | 4.260 | 4.260 | 4.260 | 100 | +0.01(+0.24%) |
Feb 20, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | -0.16(-3.63%) |
Feb 16, 2018 | 4.410 | 4.410 | 4.410 | 0 | +0.01(+0.23%) | |
Feb 15, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 4,500 | -0.10(-2.22%) |
Feb 14, 2018 | 4.370 | 4.500 | 4.370 | 4.500 | 4,025 | +0.00(+0.00%) |
Feb 13, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 3,700 | +0.15(+3.45%) |
Feb 09, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.12(-2.68%) | |
Feb 08, 2018 | 4.850 | 4.850 | 4.470 | 4.470 | 6,560 | -0.40(-8.21%) |
Feb 07, 2018 | 5.020 | 5.020 | 4.870 | 4.870 | 500 | +0.02(+0.41%) |
Feb 06, 2018 | 4.770 | 4.870 | 4.770 | 4.850 | 11,375 | -0.40(-7.62%) |
Feb 05, 2018 | 5.270 | 5.000 | 5.250 | 5,690 | +0.15(+2.94%) | |
Feb 02, 2018 | 5.020 | 5.100 | 4.800 | 5.100 | 5,700 | -0.25(-4.67%) |
Feb 01, 2018 | 5.650 | 5.750 | 5.350 | 5.350 | 13,060 | -0.20(-3.60%) |
Jan 31, 2018 | 5.470 | 5.600 | 5.470 | 5.550 | 2,712 | +0.35(+6.73%) |
Jan 30, 2018 | 5.870 | 5.870 | 5.200 | 5.200 | 9,920 | -0.65(-11.11%) |
Jan 29, 2018 | 5.380 | 5.840 | 5.380 | 5.850 | 11,700 | +0.60(+11.43%) |
Jan 26, 2018 | 5.480 | 5.500 | 5.020 | 5.250 | 7,460 | -0.24(-4.37%) |
Jan 25, 2018 | 5.300 | 5.810 | 5.240 | 5.490 | 25,002 | +0.49(+9.80%) |
Jan 24, 2018 | 4.950 | 5.000 | 4.600 | 5.000 | 4,850 | -0.16(-3.10%) |
Jan 23, 2018 | 4.900 | 5.180 | 4.900 | 5.160 | 12,390 | +0.30(+6.17%) |
Jan 22, 2018 | 4.890 | 5.400 | 4.710 | 4.860 | 24,095 | -0.36(-6.90%) |
Jan 19, 2018 | 6.200 | 6.200 | 5.000 | 5.220 | 13,675 | -0.73(-12.27%) |
Jan 18, 2018 | 6.490 | 6.490 | 5.950 | 5.950 | 18,804 | -0.15(-2.46%) |
Jan 17, 2018 | 7.510 | 7.510 | 5.950 | 6.100 | 19,375 | -1.98(-24.50%) |
Jan 16, 2018 | 8.450 | 9.020 | 8.080 | 8.080 | 28,896 | -0.42(-4.94%) |
Jan 15, 2018 | 8.750 | 8.750 | 8.500 | 8.500 | 10,868 | +0.42(+5.20%) |
Jan 12, 2018 | 8.260 | 8.750 | 7.700 | 8.080 | 43,920 | +0.62(+8.31%) |
Jan 11, 2018 | 7.390 | 7.800 | 7.010 | 7.460 | 22,148 | +0.87(+13.20%) |
Jan 10, 2018 | 6.050 | 6.720 | 5.860 | 6.590 | 13,173 | +0.84(+14.61%) |
Jan 09, 2018 | 5.250 | 5.760 | 5.150 | 5.750 | 11,325 | +0.60(+11.65%) |
Jan 08, 2018 | 5.190 | 5.190 | 4.900 | 5.150 | 2,800 | +0.24(+4.89%) |
Jan 05, 2018 | 5.200 | 5.200 | 4.910 | 4.910 | 746 | +0.15(+3.15%) |
Jan 04, 2018 | 5.230 | 6.000 | 4.520 | 4.760 | 10,823 | +0.01(+0.21%) |
Jan 03, 2018 | 4.250 | 4.750 | 4.250 | 4.750 | 5,300 | +0.55(+13.10%) |
Jan 02, 2018 | 4.100 | 4.200 | 4.050 | 4.200 | 8,315 | +0.25(+6.33%) |
Dec 28, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
Dec 27, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 850 | +0.40(+11.11%) |
Dec 22, 2017 | 3.690 | 3.700 | 3.600 | 3.600 | 1,262 | +0.01(+0.28%) |
Dec 21, 2017 | 3.560 | 3.600 | 3.520 | 3.590 | 2,900 | -0.07(-1.91%) |
Dec 20, 2017 | 4.160 | 4.190 | 3.500 | 3.660 | 5,630 | -0.04(-1.08%) |
Dec 19, 2017 | 4.130 | 4.130 | 3.660 | 3.700 | 9,480 | -0.06(-1.60%) |
Dec 18, 2017 | 3.680 | 4.640 | 3.510 | 3.760 | 30,660 | +0.41(+12.24%) |
Dec 15, 2017 | 3.750 | 3.770 | 3.330 | 3.350 | 14,308 | -0.34(-9.21%) |
Dec 14, 2017 | 4.990 | 4.990 | 3.600 | 3.690 | 14,655 | -0.79(-17.63%) |
Dec 13, 2017 | 2.730 | 8.400 | 2.730 | 4.480 | 79,571 | +1.77(+65.31%) |
Dec 11, 2017 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.37%) | |
Dec 06, 2017 | 2.720 | 2.720 | 2.720 | 0 | -0.02(-0.73%) |