Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.500 | 2.700 | 2.500 | 2.550 | 2,190 | +0.05(+2.00%) |
Aug 29, 2018 | 2.150 | 2.780 | 2.150 | 2.500 | 3,413 | +0.34(+15.74%) |
Aug 28, 2018 | 2.960 | 2.960 | 2.050 | 2.160 | 1,005 | -0.79(-26.78%) |
Aug 27, 2018 | 2.950 | 2.950 | 2.950 | 48 | +0.00(+0.00%) | |
Aug 24, 2018 | 2.950 | 2.950 | 2.500 | 2.950 | 700 | +0.00(+0.00%) |
Aug 23, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 478 | +0.13(+4.63%) |
Aug 22, 2018 | 2.850 | 2.850 | 2.820 | 2.820 | 11,999 | -0.13(-4.42%) |
Aug 21, 2018 | 2.850 | 2.950 | 2.532 | 2.950 | 5,985 | +0.55(+22.92%) |
Aug 20, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 672 | -0.50(-17.24%) |
Aug 17, 2018 | 2.900 | 2.900 | 2.900 | 82 | +0.00(+0.00%) | |
Aug 16, 2018 | 3.010 | 3.010 | 2.900 | 2.900 | 2,550 | -0.15(-4.92%) |
Aug 15, 2018 | 2.850 | 3.050 | 2.780 | 3.050 | 3,210 | +0.32(+11.56%) |
Aug 14, 2018 | 2.734 | 2.734 | 2.734 | 1 | +0.00(+0.00%) | |
Aug 13, 2018 | 2.734 | 2.734 | 2.734 | 2.734 | 197 | +0.08(+2.86%) |
Aug 10, 2018 | 2.658 | 2.658 | 2.658 | 25 | +0.00(+0.00%) | |
Aug 09, 2018 | 2.658 | 2.658 | 2.658 | 2.658 | 245 | +0.04(+1.45%) |
Aug 08, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 138 | +0.00(+0.00%) |
Aug 07, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 1,752 | +0.19(+7.82%) |
Aug 06, 2018 | 2.510 | 2.530 | 2.420 | 2.430 | 7,886 | -1.02(-29.57%) |
Aug 03, 2018 | 3.450 | 3.450 | 3.450 | 35 | +0.00(+0.00%) | |
Aug 02, 2018 | 3.450 | 3.450 | 3.450 | 25 | +0.00(+0.00%) | |
Aug 01, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 254 | +0.11(+3.22%) |
Jul 31, 2018 | 3.350 | 3.350 | 3.342 | 3.342 | 861 | -0.04(-1.11%) |
Jul 30, 2018 | 2.420 | 3.400 | 2.420 | 3.380 | 9,529 | +0.71(+26.59%) |
Jul 26, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.53(-16.56%) | |
Jul 25, 2018 | 3.290 | 3.290 | 2.930 | 3.200 | 8,977 | +0.01(+0.31%) |
Jul 24, 2018 | 3.180 | 3.290 | 3.180 | 3.190 | 1,516 | +0.01(+0.31%) |
Jul 23, 2018 | 3.300 | 3.300 | 3.180 | 3.180 | 1,668 | -0.11(-3.34%) |
Jul 20, 2018 | 3.280 | 3.350 | 3.150 | 3.290 | 4,161 | +0.04(+1.23%) |
Jul 19, 2018 | 3.150 | 3.270 | 3.150 | 3.250 | 6,579 | +0.15(+4.84%) |
Jul 18, 2018 | 2.920 | 3.200 | 2.920 | 3.100 | 4,355 | +0.10(+3.33%) |
Jul 17, 2018 | 2.910 | 3.000 | 2.910 | 3.000 | 966 | +0.09(+3.09%) |
Jul 16, 2018 | 2.775 | 3.240 | 2.775 | 2.910 | 16,115 | +0.02(+0.69%) |
Jul 13, 2018 | 2.690 | 3.000 | 2.630 | 2.890 | 15,984 | +0.29(+11.15%) |
Jul 12, 2018 | 2.340 | 2.600 | 2.340 | 2.600 | 14,436 | +0.26(+11.11%) |
Jul 11, 2018 | 2.250 | 2.340 | 1.540 | 2.340 | 11,237 | +0.24(+11.43%) |
Jul 10, 2018 | 2.240 | 2.250 | 2.100 | 2.100 | 4,966 | +0.00(+0.00%) |
Jul 09, 2018 | 2.050 | 2.240 | 2.050 | 2.100 | 6,263 | +0.09(+4.48%) |
Jul 06, 2018 | 1.890 | 2.010 | 1.890 | 2.010 | 5,933 | +0.28(+16.18%) |
Jul 05, 2018 | 1.650 | 1.730 | 1.650 | 1.730 | 1,602 | +0.08(+4.85%) |
Jul 02, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.03(-1.79%) | |
Jun 29, 2018 | 1.380 | 1.680 | 1.330 | 1.680 | 9,400 | +0.38(+29.23%) |
Jun 28, 2018 | 1.270 | 1.300 | 1.270 | 1.300 | 3,022 | +0.03(+2.36%) |
Jun 25, 2018 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Jun 21, 2018 | 1.270 | 1.270 | 1.270 | 50 | -0.02(-1.55%) | |
Jun 20, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 160 | +0.01(+0.78%) |
Jun 18, 2018 | 1.280 | 1.280 | 1.280 | 28 | -0.02(-1.35%) | |
Jun 15, 2018 | 1.298 | 1.298 | 1.298 | 1.298 | 298 | +0.07(+5.49%) |
Jun 11, 2018 | 1.230 | 1.230 | 1.230 | 82 | +0.03(+2.50%) | |
Jun 08, 2018 | 1.150 | 1.200 | 1.080 | 1.200 | 4,349 | -0.13(-9.77%) |
Jun 07, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.00(+0.00%) |
Jun 06, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | +0.04(+3.10%) |
Jun 05, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 842 | +0.00(+0.00%) |
Jun 04, 2018 | 1.280 | 1.290 | 1.280 | 1.290 | 1,300 | -0.01(-0.77%) |
May 31, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
May 29, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.04(+3.20%) | |
May 25, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.26(+26.26%) | |
May 24, 2018 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,300 | -0.01(-1.00%) |
May 23, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 2,642 | +0.15(+17.65%) |
May 22, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,100 | +0.00(+0.00%) |
May 16, 2018 | 0.8500 | 0.8500 | 0.8500 | 89 | +0.13(+18.06%) | |
May 14, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 100 | +0.00(+0.00%) |
May 09, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 | -0.10(-12.20%) |
May 01, 2018 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.02(+2.50%) | |
Apr 30, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,069 | +0.00(+0.00%) |
Apr 27, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 173 | +0.10(+14.29%) |
Apr 24, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.12(-14.63%) | |
Apr 20, 2018 | 0.8200 | 0.8200 | 0.8200 | 1 | +0.01(+1.86%) | |
Apr 11, 2018 | 0.8050 | 0.8050 | 0.8050 | 0 | +0.11(+15.00%) | |
Apr 06, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.06(-7.89%) | |
Apr 05, 2018 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 2,100 | -0.06(-7.32%) |
Apr 03, 2018 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.03(-3.53%) | |
Apr 02, 2018 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 3,236 | -0.01(-1.16%) |
Mar 29, 2018 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.00(+0.00%) | |
Mar 22, 2018 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.01(-1.15%) | |
Mar 13, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.01(+1.14%) | |
Mar 12, 2018 | 1.000 | 1.000 | 0.8602 | 0.8602 | 671 | +0.00(+0.01%) |
Mar 06, 2018 | 0.8601 | 0.8601 | 0.8601 | 0 | -0.04(-4.43%) | |
Mar 01, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.05(-5.26%) | |
Feb 21, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.06(+6.46%) | |
Feb 20, 2018 | 0.8924 | 0.8924 | 0.8924 | 0.8924 | 194 | -0.11(-11.09%) |
Feb 15, 2018 | 1.004 | 1.004 | 1.004 | 0 | +0.04(+4.55%) | |
Feb 13, 2018 | 0.9600 | 0.9600 | 0.9600 | 34 | +0.00(+0.00%) | |
Feb 08, 2018 | 0.9600 | 0.9600 | 0.9600 | 14 | -0.34(-26.15%) | |
Jan 31, 2018 | 1.300 | 1.300 | 1.300 | 72 | +0.34(+35.42%) | |
Jan 29, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 446 | -0.09(-8.57%) |
Jan 25, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 2,088 | +0.00(+0.00%) |
Jan 24, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 432 | -0.25(-19.23%) |
Jan 04, 2018 | 1.300 | 1.300 | 1.300 | 42 | -0.10(-7.14%) | |
Jan 02, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
Dec 29, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.35(+35.00%) | |
Dec 28, 2017 | 0.9500 | 1.000 | 0.9500 | 1.000 | 4,205 | +0.05(+5.26%) |
Dec 27, 2017 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 6,665 | +0.10(+11.76%) |
Dec 26, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,356 | +0.00(+0.00%) |
Dec 22, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,454 | +0.00(+0.00%) |
Dec 21, 2017 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 1,713 | -0.13(-13.00%) |
Dec 20, 2017 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 440 | +0.08(+8.56%) |
Dec 18, 2017 | 0.9000 | 0.9000 | 0.9000 | 90 | -0.15(-14.29%) | |
Dec 13, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.20(+23.53%) | |
Dec 12, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,238 | +0.00(+0.00%) |
Dec 08, 2017 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
Dec 07, 2017 | 1.000 | 1.000 | 0.8500 | 0.8500 | 216 | -0.25(-22.73%) |
Dec 05, 2017 | 1.100 | 1.100 | 1.100 | 8 | +0.00(+0.00%) | |
Dec 01, 2017 | 1.100 | 1.100 | 1.100 | 121 | -0.30(-21.43%) | |
Nov 30, 2017 | 1.200 | 1.400 | 1.100 | 1.400 | 3,602 | +0.26(+23.07%) |
Nov 29, 2017 | 1.138 | 1.138 | 1.138 | 1.138 | 1,229 | +0.03(+2.49%) |
Nov 28, 2017 | 1.110 | 1.110 | 1.110 | 1.110 | 300 | -0.12(-10.12%) |
Nov 21, 2017 | 1.235 | 1.235 | 1.235 | 17 | -0.01(-1.20%) | |
Nov 20, 2017 | 1.250 | 1.350 | 1.250 | 1.250 | 4,671 | +0.19(+17.92%) |
Nov 17, 2017 | 1.210 | 1.210 | 1.010 | 1.060 | 1,394 | -0.24(-18.46%) |
Nov 16, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 303 | +0.04(+3.17%) |
Nov 15, 2017 | 1.260 | 1.260 | 1.260 | 1.260 | 510 | +0.00(+0.00%) |
Nov 14, 2017 | 1.260 | 1.260 | 1.260 | 1.260 | 1,050 | +0.00(+0.00%) |
Nov 10, 2017 | 1.260 | 1.260 | 1.260 | 8 | -0.16(-11.27%) | |
Nov 07, 2017 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
Nov 06, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 146 | -0.28(-16.47%) |
Oct 27, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
Oct 25, 2017 | 1.690 | 1.690 | 1.690 | 84 | +0.17(+11.18%) | |
Oct 24, 2017 | 1.500 | 1.700 | 1.470 | 1.520 | 7,414 | -0.18(-10.59%) |
Oct 20, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.18(+11.84%) | |
Oct 19, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 551 | -0.18(-10.59%) |
Oct 17, 2017 | 1.700 | 1.700 | 1.700 | 8 | -0.02(-1.16%) | |
Oct 12, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.12(+7.50%) | |
Oct 09, 2017 | 1.600 | 1.600 | 1.600 | 0 | -0.10(-5.88%) | |
Oct 06, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 1,501 | -0.05(-2.86%) |
Oct 03, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Oct 02, 2017 | 1.660 | 1.750 | 1.650 | 1.750 | 5,328 | -0.04(-2.23%) |
Sep 27, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.04(+2.29%) | |
Sep 26, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | -0.05(-2.78%) |
Sep 25, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 5,081 | +0.00(+0.00%) |
Sep 22, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 1,001 | -0.16(-8.16%) |
Sep 21, 2017 | 1.730 | 1.960 | 1.708 | 1.960 | 9,059 | +0.21(+12.00%) |
Sep 20, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 5,028 | -0.02(-1.13%) |
Sep 19, 2017 | 1.800 | 1.800 | 1.770 | 1.770 | 3,500 | +0.02(+1.14%) |
Sep 18, 2017 | 1.760 | 1.760 | 1.750 | 1.750 | 797 | -0.05(-2.78%) |
Sep 15, 2017 | 1.820 | 1.820 | 1.800 | 1.800 | 1,756 | -0.25(-12.20%) |
Sep 13, 2017 | 2.050 | 2.050 | 2.050 | 78 | +0.05(+2.50%) | |
Sep 08, 2017 | 2.000 | 2.000 | 2.000 | 5 | +0.19(+10.50%) | |
Sep 07, 2017 | 1.810 | 1.810 | 1.810 | 1.810 | 329 | -0.10(-5.24%) |
Sep 06, 2017 | 1.960 | 1.960 | 1.910 | 1.910 | 471 | -0.29(-13.18%) |