Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Dec 01, 2017 | 2.740 | 2.740 | 2.740 | 0 | -0.40(-12.74%) | |
Nov 21, 2017 | 3.140 | 3.140 | 3.140 | 0 | -0.06(-1.88%) | |
Nov 16, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.10(+3.23%) | |
Nov 13, 2017 | 3.100 | 3.100 | 3.100 | 50 | -0.15(-4.62%) | |
Nov 09, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.15(-4.41%) | |
Nov 08, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.10(+3.03%) |
Nov 07, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.19(-5.44%) |
Nov 06, 2017 | 3.260 | 3.500 | 3.250 | 3.490 | 900 | +0.24(+7.38%) |
Nov 03, 2017 | 3.450 | 3.450 | 3.250 | 3.250 | 1,400 | -0.16(-4.69%) |
Nov 02, 2017 | 3.500 | 3.500 | 3.360 | 3.410 | 7,000 | -0.09(-2.57%) |
Nov 01, 2017 | 3.260 | 3.500 | 3.250 | 3.500 | 1,759 | +0.12(+3.55%) |
Oct 31, 2017 | 3.290 | 3.380 | 3.280 | 3.380 | 1,800 | +0.09(+2.74%) |
Oct 27, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.30(+10.03%) | |
Oct 23, 2017 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
Oct 17, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Oct 11, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.15(+5.26%) | |
Oct 10, 2017 | 2.980 | 2.980 | 2.850 | 2.850 | 3,300 | -0.20(-6.56%) |
Oct 05, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
Oct 04, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 700 | -0.25(-7.69%) |
Oct 02, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.01(-0.31%) | |
Sep 29, 2017 | 3.260 | 3.260 | 3.260 | 3.260 | 100 | +0.01(+0.31%) |
Sep 28, 2017 | 3.400 | 3.400 | 3.250 | 3.250 | 1,300 | -0.19(-5.52%) |
Sep 25, 2017 | 3.440 | 3.440 | 3.440 | 0 | -0.01(-0.29%) | |
Sep 22, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 200 | +0.05(+1.47%) |
Sep 20, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.01(-0.29%) | |
Sep 19, 2017 | 3.360 | 3.410 | 3.350 | 3.410 | 1,605 | -0.09(-2.57%) |
Sep 18, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 2,600 | +0.00(+0.00%) |
Sep 15, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 600 | +0.00(+0.00%) |
Sep 14, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.00(+0.00%) |
Sep 13, 2017 | 3.510 | 3.510 | 3.500 | 3.500 | 1,100 | +0.00(+0.00%) |
Sep 12, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.18(+5.42%) |
Sep 08, 2017 | 3.320 | 3.320 | 3.320 | 0 | -0.18(-5.14%) | |
Sep 06, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.34(+10.76%) | |
Aug 28, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.01(-0.32%) | |
Aug 25, 2017 | 3.160 | 3.170 | 3.160 | 3.170 | 200 | -0.03(-0.94%) |
Aug 23, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.03(-0.93%) | |
Aug 18, 2017 | 3.230 | 3.230 | 3.230 | 0 | -0.22(-6.38%) | |
Aug 17, 2017 | 3.110 | 3.450 | 3.110 | 3.450 | 2,218 | -0.09(-2.54%) |
Aug 16, 2017 | 3.550 | 3.550 | 3.250 | 3.540 | 5,800 | -0.01(-0.28%) |
Aug 10, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.14(-3.79%) | |
Aug 09, 2017 | 3.680 | 3.690 | 3.680 | 3.690 | 500 | +0.21(+6.03%) |
Aug 08, 2017 | 3.480 | 3.490 | 3.480 | 3.480 | 305 | +0.23(+7.08%) |
Aug 03, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Jul 31, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.52%) | |
Jul 27, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) | |
Jul 26, 2017 | 3.110 | 3.110 | 3.100 | 3.100 | 3,100 | +0.05(+1.64%) |
Jul 25, 2017 | 3.000 | 3.090 | 3.000 | 3.050 | 600 | +0.25(+8.93%) |
Jul 19, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.05(+1.82%) | |
Jul 17, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
Jul 14, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | +0.07(+2.61%) |
Jul 12, 2017 | 2.680 | 2.680 | 2.680 | 99 | +0.08(+3.08%) | |
Jul 10, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.02(+0.78%) | |
Jul 07, 2017 | 2.580 | 2.580 | 2.580 | 2.580 | 800 | +0.13(+5.31%) |
Jul 03, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.03(+1.24%) | |
Jun 27, 2017 | 2.420 | 2.420 | 2.420 | 0 | -0.17(-6.56%) | |
Jun 20, 2017 | 2.590 | 2.590 | 2.590 | 0 | -0.02(-0.77%) | |
Jun 19, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 100 | -0.14(-5.09%) |
Jun 13, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
Jun 07, 2017 | 2.800 | 2.800 | 2.800 | 80 | +0.00(+0.00%) | |
Jun 06, 2017 | 2.710 | 2.800 | 2.710 | 2.800 | 600 | +0.09(+3.32%) |
Jun 01, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.10(+3.83%) | |
May 31, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 110 | -0.14(-5.09%) |
May 30, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 600 | -0.25(-8.33%) |
May 29, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.02(+0.67%) |
May 26, 2017 | 2.980 | 2.980 | 2.980 | 2.980 | 110 | +0.38(+14.62%) |
May 11, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.17(-6.14%) | |
May 09, 2017 | 2.770 | 2.770 | 2.770 | 0 | -0.12(-4.15%) | |
May 05, 2017 | 2.890 | 2.890 | 2.890 | 159 | +0.28(+10.73%) |