Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.09(-3.83%) | |
Apr 23, 2018 | 2.590 | 2.590 | 2.200 | 2.350 | 7,825 | +0.20(+9.30%) |
Apr 19, 2018 | 2.150 | 2.150 | 2.150 | 25 | +0.15(+7.50%) | |
Apr 18, 2018 | 2.000 | 2.450 | 2.000 | 2.000 | 19,600 | +0.09(+4.71%) |
Apr 17, 2018 | 2.800 | 2.800 | 1.210 | 1.910 | 11,618 | -0.96(-33.45%) |
Apr 16, 2018 | 3.110 | 3.110 | 2.870 | 2.870 | 19,942 | -0.46(-13.81%) |
Apr 12, 2018 | 3.330 | 3.330 | 3.330 | 0 | -0.04(-1.19%) | |
Apr 11, 2018 | 3.370 | 3.370 | 3.370 | 3.370 | 200 | +0.15(+4.66%) |
Apr 09, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.07(+2.22%) | |
Apr 06, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 10,200 | -0.05(-1.56%) |
Apr 02, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.12(-3.61%) | |
Mar 23, 2018 | 3.320 | 3.320 | 3.320 | 0 | -0.17(-4.87%) | |
Mar 22, 2018 | 3.490 | 3.490 | 3.489 | 3.490 | 11,704 | -0.06(-1.72%) |
Mar 21, 2018 | 3.550 | 3.551 | 3.550 | 3.551 | 2,010 | -0.03(-0.80%) |
Mar 20, 2018 | 3.580 | 3.628 | 3.580 | 3.580 | 3,055 | +0.03(+0.81%) |
Mar 19, 2018 | 3.551 | 3.551 | 3.551 | 3.551 | 252 | +0.03(+0.88%) |
Mar 16, 2018 | 3.670 | 3.670 | 3.520 | 3.520 | 3,500 | -0.21(-5.63%) |
Mar 15, 2018 | 3.730 | 3.730 | 3.718 | 3.730 | 12,300 | +0.08(+2.19%) |
Mar 14, 2018 | 3.650 | 3.650 | 3.650 | 3.650 | 400 | -0.15(-3.95%) |
Mar 13, 2018 | 3.795 | 3.810 | 3.795 | 3.800 | 5,000 | +0.00(+0.00%) |
Mar 12, 2018 | 3.770 | 3.800 | 3.770 | 3.800 | 2,045 | +0.06(+1.60%) |
Mar 09, 2018 | 3.740 | 3.740 | 3.740 | 3.740 | 1,095 | +0.20(+5.65%) |
Mar 08, 2018 | 3.540 | 3.540 | 3.540 | 3.540 | 441 | -0.04(-1.12%) |
Mar 07, 2018 | 3.580 | 3.630 | 3.531 | 3.580 | 1,220 | -0.02(-0.56%) |
Mar 06, 2018 | 3.600 | 3.601 | 3.600 | 3.600 | 3,000 | +0.12(+3.45%) |
Mar 05, 2018 | 3.455 | 3.480 | 3.450 | 3.480 | 5,948 | +0.00(+0.00%) |
Mar 01, 2018 | 3.480 | 3.480 | 3.480 | 0 | -0.04(-1.14%) | |
Feb 28, 2018 | 3.580 | 3.580 | 3.520 | 3.520 | 2,404 | -0.16(-4.31%) |
Feb 27, 2018 | 3.679 | 3.679 | 3.679 | 3.679 | 244 | -0.03(-0.72%) |
Feb 26, 2018 | 3.705 | 3.705 | 3.705 | 3.705 | 2,200 | +0.33(+9.62%) |
Feb 22, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.10(-2.73%) | |
Feb 21, 2018 | 3.475 | 3.475 | 3.475 | 3.475 | 200 | +0.04(+1.31%) |
Feb 20, 2018 | 3.430 | 3.430 | 3.430 | 3.430 | 297 | -0.02(-0.58%) |
Feb 14, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.10(+3.14%) | |
Feb 13, 2018 | 3.345 | 3.345 | 3.345 | 3.345 | 1,000 | +0.14(+4.21%) |
Feb 12, 2018 | 3.309 | 3.309 | 3.210 | 3.210 | 1,300 | -0.08(-2.43%) |
Feb 09, 2018 | 3.280 | 3.290 | 3.280 | 3.290 | 3,200 | +0.05(+1.54%) |
Feb 08, 2018 | 3.250 | 3.330 | 3.240 | 3.240 | 9,270 | +0.01(+0.31%) |
Feb 07, 2018 | 3.320 | 3.320 | 3.230 | 3.230 | 8,603 | -0.09(-2.65%) |
Feb 06, 2018 | 3.191 | 3.318 | 3.191 | 3.318 | 3,150 | -0.19(-5.47%) |
Feb 05, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 4,450 | -0.05(-1.40%) |
Feb 02, 2018 | 3.450 | 3.560 | 3.450 | 3.560 | 3,488 | +0.17(+5.01%) |
Feb 01, 2018 | 3.440 | 3.440 | 3.370 | 3.390 | 1,950 | -0.27(-7.38%) |
Jan 31, 2018 | 3.620 | 3.665 | 3.620 | 3.660 | 5,800 | +0.07(+2.01%) |
Jan 30, 2018 | 3.530 | 3.588 | 3.530 | 3.588 | 1,466 | -0.02(-0.61%) |
Jan 29, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 2,553 | -0.32(-8.14%) |
Jan 26, 2018 | 3.850 | 3.930 | 3.850 | 3.930 | 2,255 | +0.08(+2.08%) |
Jan 25, 2018 | 3.885 | 3.910 | 3.850 | 3.850 | 2,623 | -0.19(-4.70%) |
Jan 24, 2018 | 4.020 | 4.040 | 4.020 | 4.040 | 1,000 | +0.06(+1.51%) |
Jan 23, 2018 | 4.005 | 4.010 | 3.980 | 3.980 | 2,625 | +0.13(+3.38%) |
Jan 22, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 400 | -0.02(-0.52%) |
Jan 19, 2018 | 3.929 | 3.929 | 3.860 | 3.870 | 6,231 | +0.01(+0.26%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.820 | 3.860 | 10,615 | -0.05(-1.28%) |
Jan 17, 2018 | 3.945 | 3.945 | 3.910 | 3.910 | 16,400 | +0.00(+0.00%) |
Jan 16, 2018 | 3.930 | 3.930 | 3.910 | 3.910 | 14,727 | +0.16(+4.27%) |
Jan 12, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.01(-0.27%) | |
Jan 11, 2018 | 3.760 | 3.760 | 3.760 | 3.760 | 117 | -0.00(-0.05%) |
Jan 10, 2018 | 3.760 | 3.785 | 3.760 | 3.762 | 3,950 | -0.08(-2.08%) |
Jan 09, 2018 | 3.870 | 3.870 | 3.830 | 3.842 | 10,907 | -0.03(-0.72%) |
Jan 08, 2018 | 3.870 | 3.870 | 3.870 | 3.870 | 2,125 | +0.00(+0.00%) |
Jan 05, 2018 | 3.870 | 3.870 | 3.870 | 3.870 | 100 | +0.02(+0.52%) |
Jan 04, 2018 | 3.850 | 3.860 | 3.850 | 3.850 | 9,600 | +0.06(+1.58%) |
Jan 03, 2018 | 3.790 | 3.790 | 3.790 | 3.790 | 2,860 | +0.12(+3.27%) |
Jan 02, 2018 | 3.720 | 3.720 | 3.670 | 3.670 | 3,072 | -0.03(-0.81%) |
Dec 29, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.02(+0.54%) | |
Dec 26, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.02(+0.55%) | |
Dec 22, 2017 | 3.660 | 3.660 | 3.660 | 3.660 | 5,128 | +0.18(+5.17%) |
Dec 19, 2017 | 3.480 | 3.480 | 3.480 | 0 | +0.07(+2.05%) | |
Dec 18, 2017 | 3.410 | 3.410 | 3.410 | 3.410 | 1,307 | -0.18(-5.01%) |
Dec 15, 2017 | 3.630 | 3.630 | 3.590 | 3.590 | 600 | -0.08(-2.18%) |
Dec 13, 2017 | 3.670 | 3.670 | 3.670 | 0 | +0.14(+3.97%) | |
Dec 12, 2017 | 3.580 | 3.580 | 3.530 | 3.530 | 2,000 | -0.18(-4.90%) |
Dec 11, 2017 | 3.700 | 3.730 | 3.700 | 3.712 | 10,400 | +0.15(+4.27%) |
Dec 08, 2017 | 3.560 | 3.560 | 3.530 | 3.560 | 1,565 | +0.18(+5.33%) |
Dec 07, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 200 | +0.03(+0.90%) |
Dec 06, 2017 | 3.350 | 3.350 | 3.280 | 3.350 | 3,545 | -0.35(-9.46%) |
Dec 04, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.16(+4.52%) | |
Dec 01, 2017 | 3.540 | 3.540 | 3.540 | 3.540 | 200 | -0.02(-0.55%) |
Nov 30, 2017 | 3.550 | 3.559 | 3.550 | 3.559 | 400 | -0.13(-3.41%) |
Nov 29, 2017 | 3.700 | 3.730 | 3.685 | 3.685 | 700 | -0.09(-2.51%) |
Nov 28, 2017 | 3.650 | 3.780 | 3.650 | 3.780 | 1,100 | +0.15(+4.28%) |
Nov 27, 2017 | 3.580 | 3.670 | 3.580 | 3.625 | 6,917 | -0.40(-10.00%) |
Nov 24, 2017 | 4.050 | 4.050 | 4.028 | 4.028 | 9,115 | -0.08(-2.00%) |
Nov 22, 2017 | 4.080 | 4.130 | 4.030 | 4.110 | 3,428 | +0.01(+0.24%) |
Nov 21, 2017 | 3.990 | 4.180 | 3.990 | 4.100 | 17,500 | +0.30(+7.89%) |
Nov 20, 2017 | 3.720 | 3.800 | 3.720 | 3.800 | 620 | +0.25(+7.04%) |
Nov 17, 2017 | 3.605 | 3.605 | 3.550 | 3.550 | 2,800 | -0.17(-4.57%) |
Nov 16, 2017 | 3.720 | 3.720 | 3.720 | 3.720 | 100 | +0.08(+2.23%) |
Nov 15, 2017 | 3.639 | 3.639 | 3.639 | 3.639 | 300 | -0.02(-0.58%) |
Nov 10, 2017 | 3.660 | 3.660 | 3.660 | 0 | +0.10(+2.81%) | |
Nov 09, 2017 | 3.580 | 3.580 | 3.560 | 3.560 | 1,400 | +0.10(+2.89%) |
Nov 08, 2017 | 3.460 | 3.460 | 3.460 | 3.460 | 1,000 | -0.06(-1.84%) |
Nov 07, 2017 | 3.550 | 3.550 | 3.525 | 3.525 | 1,750 | -0.02(-0.70%) |
Nov 06, 2017 | 3.535 | 3.610 | 3.535 | 3.550 | 2,040 | +0.15(+4.41%) |
Nov 02, 2017 | 3.400 | 3.400 | 3.400 | 2 | -0.05(-1.45%) | |
Nov 01, 2017 | 3.400 | 3.450 | 3.400 | 3.450 | 2,026 | -0.01(-0.29%) |
Oct 31, 2017 | 3.450 | 3.460 | 3.450 | 3.460 | 3,000 | +0.06(+1.76%) |
Oct 30, 2017 | 3.380 | 3.400 | 3.380 | 3.400 | 1,498 | +0.17(+5.33%) |
Oct 27, 2017 | 3.235 | 3.235 | 3.228 | 3.228 | 11,450 | -0.10(-3.06%) |
Oct 26, 2017 | 3.220 | 3.330 | 3.220 | 3.330 | 4,100 | +0.23(+7.42%) |
Oct 25, 2017 | 3.210 | 3.210 | 3.100 | 3.100 | 2,000 | +0.00(+0.00%) |
Oct 24, 2017 | 3.160 | 3.160 | 3.100 | 3.100 | 7,860 | -0.14(-4.32%) |
Oct 23, 2017 | 3.410 | 3.410 | 3.200 | 3.240 | 15,625 | -0.18(-5.26%) |
Oct 20, 2017 | 3.450 | 3.470 | 3.420 | 3.420 | 30,154 | +0.00(+0.00%) |
Oct 19, 2017 | 3.420 | 3.420 | 3.320 | 3.420 | 8,131 | -0.37(-9.76%) |
Oct 18, 2017 | 3.839 | 3.840 | 3.790 | 3.790 | 9,999 | -0.02(-0.66%) |
Oct 17, 2017 | 3.800 | 3.850 | 3.800 | 3.815 | 7,026 | -0.09(-2.30%) |
Oct 16, 2017 | 3.880 | 3.905 | 3.880 | 3.905 | 1,222 | +0.22(+6.11%) |
Oct 12, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.16(+4.55%) | |
Oct 11, 2017 | 3.590 | 3.590 | 3.520 | 3.520 | 9,345 | -0.40(-10.20%) |
Oct 10, 2017 | 3.865 | 3.920 | 3.865 | 3.920 | 1,630 | +0.10(+2.62%) |
Oct 09, 2017 | 3.830 | 3.830 | 3.780 | 3.820 | 13,745 | +0.00(+0.00%) |
Oct 06, 2017 | 3.822 | 3.822 | 3.810 | 3.820 | 14,052 | +0.28(+7.91%) |
Oct 05, 2017 | 3.590 | 3.605 | 3.540 | 3.540 | 45,225 | -0.01(-0.28%) |
Oct 03, 2017 | 3.550 | 3.550 | 3.550 | 0 | +0.26(+8.07%) | |
Oct 02, 2017 | 3.285 | 3.285 | 3.285 | 3.285 | 200 | +0.04(+1.08%) |
Sep 29, 2017 | 3.250 | 3.280 | 3.250 | 3.250 | 1,660 | +0.16(+5.18%) |
Sep 26, 2017 | 3.090 | 3.090 | 3.090 | 0 | +0.04(+1.31%) | |
Sep 21, 2017 | 3.050 | 3.050 | 3.050 | 1 | +0.17(+5.72%) | |
Sep 20, 2017 | 2.885 | 2.900 | 2.885 | 2.885 | 5,226 | +0.08(+3.04%) |
Sep 19, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | -0.03(-1.06%) |
Sep 18, 2017 | 2.830 | 2.830 | 2.830 | 2.830 | 960 | +0.00(+0.18%) |
Sep 15, 2017 | 2.800 | 2.825 | 2.800 | 2.825 | 8,400 | +0.02(+0.53%) |
Sep 14, 2017 | 2.810 | 2.810 | 2.810 | 2.810 | 1,051 | +0.00(+0.18%) |
Sep 13, 2017 | 2.805 | 2.805 | 2.805 | 2.805 | 250 | +0.02(+0.54%) |
Sep 12, 2017 | 2.790 | 2.790 | 2.790 | 2.790 | 200 | +0.11(+4.10%) |
Sep 08, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.72%) | |
Sep 07, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.00(-0.02%) |
Sep 01, 2017 | 2.700 | 2.700 | 2.700 | 0 | -0.03(-1.10%) | |
Aug 31, 2017 | 2.720 | 2.730 | 2.690 | 2.730 | 37,100 | +0.08(+3.02%) |
Aug 30, 2017 | 2.620 | 2.650 | 2.620 | 2.650 | 3,850 | +0.03(+1.15%) |
Aug 29, 2017 | 2.655 | 2.655 | 2.620 | 2.620 | 3,185 | +0.15(+6.10%) |
Aug 21, 2017 | 2.469 | 2.469 | 2.469 | 0 | +0.08(+3.32%) | |
Aug 15, 2017 | 2.390 | 2.390 | 2.390 | 0 | -0.10(-4.02%) | |
Aug 07, 2017 | 2.490 | 2.490 | 2.490 | 0 | -0.02(-0.99%) | |
Aug 01, 2017 | 2.515 | 2.515 | 2.515 | 0 | -0.17(-6.16%) | |
Jul 26, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
Jul 24, 2017 | 2.700 | 2.700 | 2.700 | 0 | +0.10(+3.85%) | |
Jul 20, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.23(+9.70%) | |
Jul 19, 2017 | 2.380 | 2.380 | 2.370 | 2.370 | 2,960 | +0.02(+1.07%) |
Jul 17, 2017 | 2.345 | 2.345 | 2.345 | 0 | +0.04(+1.52%) | |
Jul 14, 2017 | 2.345 | 2.380 | 2.310 | 2.310 | 4,400 | -0.07(-2.94%) |
Jul 03, 2017 | 2.380 | 2.380 | 2.380 | 0 | -0.02(-1.04%) | |
Jun 29, 2017 | 2.405 | 2.405 | 2.405 | 0 | -0.09(-3.41%) | |
Jun 28, 2017 | 2.430 | 2.490 | 2.430 | 2.490 | 7,500 | +0.09(+3.75%) |
Jun 21, 2017 | 2.400 | 2.400 | 2.400 | 0 | +0.26(+12.15%) | |
Jun 14, 2017 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) | |
Jun 13, 2017 | 2.180 | 2.180 | 2.140 | 2.140 | 6,289 | -0.09(-4.25%) |
Jun 09, 2017 | 2.235 | 2.235 | 2.235 | 0 | +0.03(+1.59%) | |
Jun 07, 2017 | 2.200 | 2.200 | 2.200 | 0 | +0.12(+6.02%) | |
Jun 02, 2017 | 2.075 | 2.075 | 2.075 | 0 | +0.08(+3.79%) | |
May 24, 2017 | 1.999 | 1.999 | 1.999 | 0 | -0.12(-5.67%) | |
May 22, 2017 | 2.119 | 2.119 | 2.119 | 0 | +0.12(+5.96%) | |
May 19, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.03(+1.52%) |
May 16, 2017 | 1.970 | 1.970 | 1.970 | 0 | +0.14(+7.65%) | |
May 08, 2017 | 1.830 | 1.830 | 1.830 | 30 | -0.01(-0.54%) |