Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.200 | 2.200 | 2.090 | 2.100 | 49,490 | -0.13(-5.83%) |
Jul 30, 2018 | 2.200 | 2.260 | 2.150 | 2.230 | 13,446 | +0.04(+2.06%) |
Jul 27, 2018 | 2.230 | 2.300 | 2.100 | 2.185 | 42,600 | -0.08(-3.74%) |
Jul 26, 2018 | 2.350 | 2.379 | 2.220 | 2.270 | 26,242 | -0.08(-3.40%) |
Jul 25, 2018 | 2.340 | 2.385 | 2.295 | 2.350 | 40,621 | +0.04(+1.73%) |
Jul 24, 2018 | 2.310 | 2.360 | 2.250 | 2.310 | 43,975 | -0.04(-1.49%) |
Jul 23, 2018 | 2.340 | 2.416 | 2.266 | 2.345 | 36,202 | -0.09(-3.89%) |
Jul 20, 2018 | 2.360 | 2.440 | 2.201 | 2.440 | 50,045 | +0.10(+4.27%) |
Jul 19, 2018 | 2.490 | 2.490 | 2.130 | 2.340 | 92,738 | -0.08(-3.31%) |
Jul 18, 2018 | 2.500 | 2.500 | 2.410 | 2.420 | 18,891 | -0.10(-3.97%) |
Jul 17, 2018 | 2.450 | 2.520 | 2.400 | 2.520 | 35,857 | +0.11(+4.56%) |
Jul 16, 2018 | 2.570 | 2.690 | 2.410 | 2.410 | 36,434 | -0.19(-7.31%) |
Jul 13, 2018 | 2.550 | 2.600 | 2.480 | 2.600 | 26,934 | +0.10(+4.00%) |
Jul 12, 2018 | 2.501 | 2.580 | 2.410 | 2.500 | 24,249 | -0.08(-3.10%) |
Jul 11, 2018 | 2.700 | 2.700 | 2.570 | 2.580 | 18,981 | -0.12(-4.44%) |
Jul 10, 2018 | 2.650 | 2.729 | 2.550 | 2.700 | 38,985 | +0.09(+3.45%) |
Jul 09, 2018 | 2.590 | 2.660 | 2.530 | 2.610 | 75,868 | +0.00(+0.00%) |
Jul 06, 2018 | 2.730 | 2.740 | 2.520 | 2.610 | 57,892 | -0.10(-3.73%) |
Jul 05, 2018 | 2.410 | 2.750 | 2.410 | 2.711 | 90,447 | +0.28(+11.56%) |
Jul 03, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.03(-1.22%) | |
Jul 02, 2018 | 2.750 | 2.750 | 2.300 | 2.460 | 120,825 | -0.25(-9.23%) |
Jun 29, 2018 | 3.024 | 3.051 | 2.670 | 2.710 | 111,172 | -0.29(-9.67%) |
Jun 28, 2018 | 3.130 | 3.187 | 3.000 | 3.000 | 63,471 | -0.15(-4.76%) |
Jun 27, 2018 | 3.230 | 3.350 | 3.150 | 3.150 | 75,524 | -0.01(-0.32%) |
Jun 26, 2018 | 3.330 | 3.330 | 3.060 | 3.160 | 19,365 | -0.10(-3.07%) |
Jun 25, 2018 | 3.470 | 3.470 | 3.080 | 3.260 | 87,454 | -0.19(-5.51%) |
Jun 22, 2018 | 3.330 | 3.490 | 3.310 | 3.450 | 54,109 | +0.13(+3.92%) |
Jun 21, 2018 | 3.500 | 3.507 | 3.300 | 3.320 | 48,921 | -0.18(-5.14%) |
Jun 20, 2018 | 3.480 | 3.600 | 3.360 | 3.500 | 162,668 | +0.20(+6.06%) |
Jun 19, 2018 | 3.450 | 3.520 | 3.300 | 3.300 | 48,588 | -0.11(-3.23%) |
Jun 18, 2018 | 3.650 | 3.650 | 3.310 | 3.410 | 160,019 | +0.13(+3.96%) |
Jun 15, 2018 | 3.490 | 3.280 | 3.280 | 51,681 | -0.25(-7.08%) | |
Jun 14, 2018 | 3.370 | 3.570 | 3.330 | 3.530 | 9,464 | +0.13(+3.82%) |
Jun 13, 2018 | 3.650 | 3.670 | 3.121 | 3.400 | 61,381 | -0.23(-6.34%) |
Jun 12, 2018 | 3.780 | 3.780 | 3.507 | 3.630 | 65,352 | -0.12(-3.20%) |
Jun 11, 2018 | 3.520 | 3.850 | 3.500 | 3.750 | 128,203 | +0.24(+6.84%) |
Jun 08, 2018 | 3.500 | 3.610 | 3.480 | 3.510 | 18,998 | -0.12(-3.31%) |
Jun 07, 2018 | 3.550 | 3.664 | 3.550 | 3.630 | 23,631 | +0.08(+2.25%) |
Jun 06, 2018 | 3.600 | 3.650 | 3.540 | 3.550 | 27,804 | -0.08(-2.20%) |
Jun 05, 2018 | 3.530 | 3.660 | 3.470 | 3.630 | 31,220 | +0.08(+2.25%) |
Jun 04, 2018 | 3.750 | 3.870 | 3.500 | 3.550 | 29,747 | -0.17(-4.57%) |
Jun 01, 2018 | 3.650 | 3.880 | 3.650 | 3.720 | 36,896 | +0.05(+1.36%) |
May 31, 2018 | 3.610 | 3.790 | 3.420 | 3.670 | 125,993 | -0.12(-3.17%) |
May 30, 2018 | 4.070 | 4.130 | 3.650 | 3.790 | 168,109 | -0.26(-6.42%) |
May 29, 2018 | 4.430 | 4.430 | 4.050 | 4.050 | 74,880 | -0.25(-5.81%) |
May 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.15(+3.61%) | |
May 24, 2018 | 4.020 | 4.220 | 3.900 | 4.150 | 157,085 | +0.03(+0.73%) |
May 23, 2018 | 4.100 | 4.300 | 3.800 | 4.120 | 221,488 | +0.02(+0.49%) |
May 22, 2018 | 4.300 | 4.300 | 3.910 | 4.100 | 789,137 | -0.61(-12.95%) |
May 21, 2018 | 5.580 | 5.580 | 4.620 | 4.710 | 49,306 | -0.69(-12.78%) |
May 18, 2018 | 5.270 | 5.406 | 5.031 | 5.400 | 19,128 | +0.17(+3.25%) |
May 17, 2018 | 5.280 | 5.440 | 5.010 | 5.230 | 22,851 | -0.27(-4.91%) |
May 16, 2018 | 5.650 | 5.660 | 5.250 | 5.500 | 23,139 | -0.17(-3.00%) |
May 15, 2018 | 6.000 | 6.040 | 5.610 | 5.670 | 33,557 | -0.41(-6.74%) |
May 14, 2018 | 6.400 | 6.400 | 5.960 | 6.080 | 30,150 | -0.32(-5.00%) |
May 11, 2018 | 6.411 | 6.411 | 6.300 | 6.400 | 9,334 | +0.17(+2.72%) |
May 10, 2018 | 6.499 | 7.100 | 6.225 | 6.231 | 13,896 | -0.19(-2.95%) |
May 09, 2018 | 6.750 | 6.750 | 6.210 | 6.420 | 25,525 | -0.57(-8.15%) |
May 08, 2018 | 7.160 | 7.490 | 6.680 | 6.990 | 18,954 | -0.44(-5.92%) |
May 07, 2018 | 8.100 | 8.100 | 7.200 | 7.430 | 18,209 | -0.76(-9.28%) |
May 04, 2018 | 8.070 | 8.350 | 7.680 | 8.190 | 31,967 | +0.34(+4.33%) |
May 03, 2018 | 7.390 | 7.850 | 7.290 | 7.850 | 24,379 | +0.90(+12.95%) |
May 02, 2018 | 7.240 | 7.400 | 6.710 | 6.950 | 16,143 | -0.41(-5.57%) |
May 01, 2018 | 7.220 | 7.450 | 7.220 | 7.360 | 2,706 | +0.15(+2.08%) |
Apr 30, 2018 | 7.490 | 7.750 | 7.170 | 7.210 | 8,543 | -0.42(-5.50%) |
Apr 27, 2018 | 7.500 | 7.792 | 7.249 | 7.630 | 8,477 | +0.18(+2.42%) |
Apr 26, 2018 | 7.330 | 7.452 | 7.080 | 7.450 | 8,291 | +0.33(+4.63%) |
Apr 25, 2018 | 6.850 | 7.300 | 6.800 | 7.120 | 14,640 | +0.10(+1.42%) |
Apr 24, 2018 | 6.940 | 7.320 | 6.800 | 7.020 | 27,176 | -0.27(-3.70%) |
Apr 23, 2018 | 6.450 | 7.900 | 6.355 | 7.290 | 62,936 | +1.04(+16.64%) |
Apr 20, 2018 | 5.696 | 6.260 | 5.696 | 6.250 | 9,617 | -0.15(-2.34%) |
Apr 19, 2018 | 6.300 | 6.940 | 5.680 | 6.400 | 8,073 | +0.13(+2.07%) |
Apr 18, 2018 | 6.640 | 6.640 | 6.069 | 6.270 | 5,268 | -0.35(-5.29%) |
Apr 17, 2018 | 6.950 | 6.950 | 6.620 | 6.620 | 5,920 | +0.00(+0.00%) |
Apr 16, 2018 | 6.700 | 6.750 | 6.520 | 6.620 | 8,588 | -0.08(-1.19%) |
Apr 13, 2018 | 6.050 | 6.840 | 6.050 | 6.700 | 7,907 | +0.62(+10.18%) |
Apr 12, 2018 | 6.160 | 6.300 | 6.070 | 6.081 | 3,003 | -0.47(-7.16%) |
Apr 11, 2018 | 6.060 | 6.550 | 6.010 | 6.550 | 2,245 | +0.25(+3.97%) |
Apr 10, 2018 | 5.720 | 6.960 | 5.500 | 6.300 | 35,090 | +0.50(+8.62%) |
Apr 09, 2018 | 6.000 | 6.000 | 5.800 | 5.800 | 7,688 | -0.64(-9.94%) |
Apr 06, 2018 | 6.200 | 6.440 | 6.200 | 6.440 | 923 | +0.24(+3.87%) |
Apr 05, 2018 | 6.700 | 6.700 | 6.010 | 6.200 | 13,371 | -0.49(-7.32%) |
Apr 04, 2018 | 6.680 | 6.950 | 6.520 | 6.690 | 3,098 | -0.03(-0.45%) |
Apr 03, 2018 | 6.370 | 6.940 | 6.120 | 6.720 | 2,850 | +0.47(+7.52%) |
Apr 02, 2018 | 6.220 | 6.520 | 6.220 | 6.250 | 3,223 | -0.10(-1.57%) |
Mar 29, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.64(-9.16%) | |
Mar 28, 2018 | 6.990 | 7.037 | 6.720 | 6.990 | 8,828 | -0.01(-0.14%) |
Mar 27, 2018 | 7.200 | 7.270 | 7.000 | 7.000 | 7,627 | -0.02(-0.28%) |
Mar 26, 2018 | 7.850 | 8.500 | 6.950 | 7.020 | 15,806 | -0.83(-10.57%) |
Mar 23, 2018 | 7.300 | 7.850 | 7.192 | 7.850 | 8,230 | +1.06(+15.61%) |
Mar 22, 2018 | 6.748 | 7.300 | 6.120 | 6.790 | 29,295 | +0.05(+0.74%) |
Mar 21, 2018 | 6.900 | 7.300 | 6.740 | 6.740 | 10,844 | -0.29(-4.13%) |
Mar 20, 2018 | 7.300 | 7.300 | 6.900 | 7.030 | 6,222 | -0.06(-0.85%) |
Mar 19, 2018 | 6.920 | 7.300 | 6.000 | 7.090 | 8,168 | +0.16(+2.31%) |
Mar 16, 2018 | 7.500 | 7.600 | 6.920 | 6.930 | 13,690 | -0.56(-7.48%) |
Mar 15, 2018 | 7.160 | 7.500 | 7.020 | 7.490 | 8,363 | +0.28(+3.88%) |
Mar 14, 2018 | 7.350 | 7.350 | 7.000 | 7.210 | 14,469 | -0.14(-1.90%) |
Mar 13, 2018 | 7.350 | 7.350 | 7.160 | 7.350 | 8,750 | +0.06(+0.82%) |
Mar 12, 2018 | 6.920 | 7.350 | 6.780 | 7.290 | 13,652 | +0.40(+5.81%) |
Mar 09, 2018 | 6.600 | 6.950 | 6.570 | 6.890 | 48,346 | +0.17(+2.53%) |
Mar 08, 2018 | 6.960 | 6.960 | 6.310 | 6.720 | 8,276 | -0.24(-3.45%) |
Mar 07, 2018 | 7.070 | 7.190 | 6.900 | 6.960 | 15,683 | -0.11(-1.56%) |
Mar 06, 2018 | 7.309 | 7.309 | 7.010 | 7.070 | 9,596 | -0.20(-2.75%) |
Mar 05, 2018 | 7.070 | 7.350 | 7.070 | 7.270 | 9,327 | +0.11(+1.54%) |
Mar 02, 2018 | 7.160 | 7.350 | 7.160 | 7.160 | 7,573 | -0.18(-2.45%) |
Mar 01, 2018 | 7.150 | 7.340 | 6.940 | 7.340 | 7,469 | +0.27(+3.82%) |
Feb 28, 2018 | 7.230 | 7.390 | 7.070 | 7.070 | 6,595 | -0.05(-0.70%) |
Feb 27, 2018 | 7.400 | 7.400 | 7.010 | 7.120 | 15,660 | -0.21(-2.86%) |
Feb 26, 2018 | 7.450 | 7.450 | 7.330 | 7.330 | 13,952 | -0.05(-0.69%) |
Feb 23, 2018 | 7.450 | 7.500 | 7.361 | 7.381 | 5,943 | -0.03(-0.39%) |
Feb 22, 2018 | 7.201 | 7.450 | 7.201 | 7.410 | 5,813 | -0.24(-3.14%) |
Feb 21, 2018 | 7.500 | 8.461 | 7.290 | 7.650 | 17,803 | +0.36(+4.94%) |
Feb 20, 2018 | 7.090 | 7.290 | 7.070 | 7.290 | 8,640 | +0.00(+0.00%) |
Feb 16, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.23(+3.26%) | |
Feb 15, 2018 | 7.210 | 7.350 | 7.055 | 7.060 | 15,196 | +0.06(+0.86%) |
Feb 14, 2018 | 7.370 | 7.370 | 7.000 | 7.000 | 13,147 | -0.35(-4.76%) |
Feb 13, 2018 | 7.540 | 7.790 | 7.220 | 7.350 | 14,877 | -0.37(-4.79%) |
Feb 12, 2018 | 7.750 | 7.750 | 7.510 | 7.720 | 5,031 | +0.52(+7.22%) |
Feb 09, 2018 | 7.810 | 7.810 | 7.200 | 7.200 | 6,763 | -0.05(-0.69%) |
Feb 08, 2018 | 7.650 | 7.850 | 7.250 | 7.250 | 11,936 | -0.59(-7.53%) |
Feb 07, 2018 | 7.600 | 7.840 | 7.600 | 7.840 | 4,898 | +0.23(+3.02%) |
Feb 06, 2018 | 6.600 | 7.763 | 6.060 | 7.610 | 16,379 | -0.64(-7.76%) |
Feb 05, 2018 | 8.500 | 8.550 | 8.020 | 8.250 | 28,960 | -0.40(-4.62%) |
Feb 02, 2018 | 8.730 | 8.730 | 8.500 | 8.650 | 7,778 | +0.03(+0.35%) |
Feb 01, 2018 | 8.897 | 8.950 | 8.540 | 8.620 | 12,095 | -0.09(-1.03%) |
Jan 31, 2018 | 9.020 | 9.499 | 8.510 | 8.710 | 25,851 | -0.34(-3.76%) |
Jan 30, 2018 | 8.760 | 9.050 | 8.550 | 9.050 | 12,999 | +0.05(+0.56%) |
Jan 29, 2018 | 8.980 | 9.350 | 8.810 | 9.000 | 15,741 | -0.10(-1.10%) |
Jan 26, 2018 | 8.410 | 9.240 | 8.410 | 9.100 | 15,852 | +0.24(+2.71%) |
Jan 25, 2018 | 10.00 | 10.00 | 8.700 | 8.860 | 67,740 | -0.99(-10.05%) |
Jan 24, 2018 | 10.60 | 10.66 | 9.000 | 9.850 | 71,891 | -0.75(-7.08%) |
Jan 23, 2018 | 11.45 | 12.00 | 10.21 | 10.60 | 64,088 | -0.46(-4.16%) |
Jan 22, 2018 | 11.70 | 11.96 | 11.06 | 11.06 | 30,375 | -0.62(-5.31%) |
Jan 19, 2018 | 12.15 | 12.27 | 11.12 | 11.68 | 18,394 | -0.44(-3.63%) |