Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.638 | 3.638 | 3.638 | 0 | +0.06(+1.67%) | |
Mar 28, 2018 | 3.747 | 3.786 | 3.529 | 3.578 | 996,525 | -0.16(-4.26%) |
Mar 27, 2018 | 4.006 | 4.006 | 3.679 | 3.737 | 1,093,499 | -0.24(-6.00%) |
Mar 26, 2018 | 3.926 | 4.006 | 3.906 | 3.976 | 726,883 | +0.13(+3.36%) |
Mar 23, 2018 | 4.035 | 4.059 | 3.827 | 3.847 | 1,342,558 | -0.20(-4.91%) |
Mar 22, 2018 | 4.145 | 4.175 | 4.026 | 4.045 | 916,628 | -0.09(-2.16%) |
Mar 21, 2018 | 4.085 | 4.185 | 4.036 | 4.135 | 1,164,331 | +0.02(+0.48%) |
Mar 20, 2018 | 4.175 | 4.224 | 4.035 | 4.115 | 959,300 | -0.03(-0.72%) |
Mar 19, 2018 | 4.125 | 4.264 | 4.055 | 4.145 | 1,521,528 | -0.01(-0.24%) |
Mar 16, 2018 | 4.055 | 4.354 | 4.055 | 4.155 | 1,382,078 | +0.15(+3.72%) |
Mar 15, 2018 | 4.065 | 4.453 | 3.996 | 4.006 | 3,996,327 | +0.01(+0.25%) |
Mar 14, 2018 | 3.986 | 4.125 | 3.936 | 3.996 | 1,687,287 | +0.07(+1.77%) |
Mar 13, 2018 | 4.165 | 4.274 | 3.896 | 3.926 | 2,527,308 | -0.20(-4.82%) |
Mar 12, 2018 | 4.026 | 4.204 | 3.896 | 4.125 | 3,537,977 | +0.21(+5.33%) |
Mar 09, 2018 | 3.678 | 3.976 | 3.659 | 3.916 | 2,546,401 | +0.25(+6.78%) |
Mar 08, 2018 | 3.658 | 3.767 | 3.648 | 3.668 | 723,555 | +0.01(+0.27%) |
Mar 07, 2018 | 3.707 | 3.737 | 3.628 | 3.658 | 737,038 | -0.11(-2.90%) |
Mar 06, 2018 | 3.658 | 3.807 | 3.598 | 3.767 | 1,468,333 | +0.17(+4.70%) |
Mar 05, 2018 | 3.529 | 3.628 | 3.489 | 3.598 | 769,962 | +0.07(+1.97%) |
Mar 02, 2018 | 3.429 | 3.558 | 3.405 | 3.529 | 553,551 | +0.04(+1.14%) |
Mar 01, 2018 | 3.439 | 3.548 | 3.389 | 3.489 | 886,652 | +0.02(+0.57%) |
Feb 28, 2018 | 3.558 | 3.638 | 3.370 | 3.469 | 2,312,660 | -0.23(-6.18%) |
Feb 27, 2018 | 3.767 | 3.807 | 3.628 | 3.698 | 1,531,779 | -0.04(-1.06%) |
Feb 26, 2018 | 3.439 | 3.747 | 3.439 | 3.737 | 1,628,837 | +0.35(+10.26%) |
Feb 23, 2018 | 3.379 | 3.449 | 3.360 | 3.389 | 572,531 | +0.02(+0.59%) |
Feb 22, 2018 | 3.548 | 3.578 | 3.333 | 3.370 | 1,592,811 | -0.15(-4.24%) |
Feb 21, 2018 | 3.618 | 3.668 | 3.499 | 3.519 | 628,595 | -0.09(-2.48%) |
Feb 20, 2018 | 3.688 | 3.748 | 3.608 | 3.608 | 611,676 | -0.10(-2.68%) |
Feb 16, 2018 | 3.707 | 3.707 | 3.707 | 0 | -0.04(-0.96%) | |
Feb 15, 2018 | 3.684 | 3.782 | 3.614 | 3.743 | 1,540,753 | +0.05(+1.34%) |
Feb 14, 2018 | 3.733 | 3.773 | 3.594 | 3.694 | 1,539,215 | -0.01(-0.27%) |
Feb 13, 2018 | 3.358 | 3.773 | 3.309 | 3.704 | 2,528,846 | +0.34(+9.97%) |
Feb 12, 2018 | 3.388 | 3.407 | 3.289 | 3.368 | 903,998 | +0.09(+2.71%) |
Feb 09, 2018 | 3.467 | 3.585 | 3.141 | 3.279 | 2,321,036 | -0.12(-3.49%) |
Feb 08, 2018 | 3.951 | 3.378 | 3.398 | 4,835,451 | -0.15(-4.18%) | |
Feb 07, 2018 | 3.368 | 3.733 | 3.309 | 3.546 | 12,479,625 | +0.73(+25.97%) |
Feb 06, 2018 | 2.716 | 2.884 | 2.706 | 2.815 | 2,241,617 | -0.14(-4.71%) |
Feb 05, 2018 | 3.022 | 3.319 | 2.943 | 2.954 | 2,615,029 | -0.14(-4.44%) |
Feb 02, 2018 | 3.210 | 3.239 | 3.052 | 3.091 | 1,446,123 | -0.14(-4.28%) |
Feb 01, 2018 | 3.328 | 3.367 | 3.230 | 3.230 | 464,366 | -0.09(-2.68%) |
Jan 31, 2018 | 3.269 | 3.388 | 3.230 | 3.319 | 632,539 | +0.04(+1.36%) |
Jan 30, 2018 | 3.417 | 3.418 | 3.171 | 3.274 | 1,782,540 | -0.16(-4.74%) |
Jan 29, 2018 | 3.486 | 3.506 | 3.368 | 3.437 | 1,086,806 | -0.05(-1.42%) |
Jan 26, 2018 | 3.546 | 3.584 | 3.467 | 3.486 | 799,163 | -0.06(-1.67%) |
Jan 25, 2018 | 3.556 | 3.635 | 3.506 | 3.546 | 779,440 | -0.04(-1.10%) |
Jan 24, 2018 | 3.536 | 3.625 | 3.506 | 3.585 | 644,241 | +0.03(+0.83%) |
Jan 23, 2018 | 3.575 | 3.635 | 3.516 | 3.556 | 867,408 | -0.02(-0.55%) |
Jan 22, 2018 | 3.575 | 3.659 | 3.565 | 3.575 | 772,556 | +0.00(+0.00%) |
Jan 19, 2018 | 3.645 | 3.645 | 3.556 | 3.575 | 681,359 | -0.07(-1.90%) |
Jan 18, 2018 | 3.645 | 3.733 | 3.625 | 3.645 | 550,213 | -0.01(-0.27%) |
Jan 17, 2018 | 3.684 | 3.730 | 3.595 | 3.654 | 841,327 | -0.06(-1.60%) |
Jan 16, 2018 | 3.733 | 3.763 | 3.605 | 3.714 | 1,064,690 | -0.03(-0.79%) |
Jan 12, 2018 | 3.743 | 3.743 | 3.743 | 0 | -0.01(-0.26%) | |
Jan 11, 2018 | 3.714 | 3.852 | 3.704 | 3.753 | 1,063,049 | +0.01(+0.26%) |
Jan 10, 2018 | 3.821 | 3.654 | 3.743 | 959,011 | +0.00(+0.00%) | |
Jan 09, 2018 | 3.842 | 3.852 | 3.728 | 3.743 | 685,013 | -0.07(-1.81%) |
Jan 08, 2018 | 3.773 | 3.842 | 3.743 | 3.812 | 937,469 | +0.04(+1.05%) |
Jan 05, 2018 | 3.842 | 3.980 | 3.733 | 3.773 | 1,910,654 | -0.06(-1.55%) |
Jan 04, 2018 | 3.872 | 3.990 | 3.733 | 3.832 | 1,821,004 | +0.00(+0.00%) |
Jan 03, 2018 | 3.674 | 4.000 | 3.625 | 3.832 | 2,852,432 | +0.17(+4.58%) |
Jan 02, 2018 | 3.516 | 3.674 | 3.486 | 3.664 | 1,156,520 | +0.18(+5.10%) |
Dec 29, 2017 | 3.486 | 3.486 | 3.486 | 0 | -0.01(-0.28%) | |
Dec 28, 2017 | 3.654 | 3.654 | 3.477 | 3.496 | 1,546,090 | -0.16(-4.32%) |
Dec 27, 2017 | 3.417 | 3.743 | 3.368 | 3.654 | 3,019,264 | +0.34(+10.12%) |
Dec 26, 2017 | 3.407 | 3.451 | 3.289 | 3.319 | 1,222,789 | -0.12(-3.45%) |
Dec 22, 2017 | 3.398 | 3.536 | 3.358 | 3.437 | 1,384,728 | +0.02(+0.58%) |
Dec 21, 2017 | 3.437 | 3.477 | 3.338 | 3.417 | 1,397,787 | -0.06(-1.70%) |
Dec 20, 2017 | 3.575 | 3.595 | 3.328 | 3.477 | 2,723,982 | -0.12(-3.30%) |
Dec 19, 2017 | 3.654 | 3.763 | 3.585 | 3.595 | 1,406,196 | -0.10(-2.67%) |
Dec 18, 2017 | 3.773 | 3.832 | 3.674 | 3.694 | 1,482,072 | -0.07(-1.84%) |
Dec 15, 2017 | 3.704 | 3.822 | 3.704 | 3.763 | 1,367,219 | +0.10(+2.70%) |
Dec 14, 2017 | 3.803 | 3.842 | 3.635 | 3.664 | 2,263,929 | -0.16(-4.13%) |
Dec 13, 2017 | 3.882 | 3.939 | 3.803 | 3.822 | 1,220,495 | -0.03(-0.77%) |
Dec 12, 2017 | 4.040 | 4.050 | 3.827 | 3.852 | 1,947,731 | -0.17(-4.18%) |
Dec 11, 2017 | 4.010 | 4.119 | 3.941 | 4.020 | 1,892,847 | +0.05(+1.24%) |
Dec 08, 2017 | 3.951 | 4.099 | 3.911 | 3.970 | 1,672,820 | +0.11(+2.81%) |
Dec 07, 2017 | 3.773 | 4.000 | 3.773 | 3.862 | 1,697,817 | +0.06(+1.56%) |
Dec 06, 2017 | 3.872 | 3.980 | 3.783 | 3.803 | 1,911,578 | -0.10(-2.53%) |
Dec 05, 2017 | 4.148 | 4.158 | 3.872 | 3.901 | 3,212,214 | -0.28(-6.62%) |
Dec 04, 2017 | 4.217 | 4.217 | 4.089 | 4.178 | 2,214,090 | +0.08(+1.93%) |
Dec 01, 2017 | 4.316 | 4.346 | 4.158 | 4.099 | 2,665,373 | -0.10(-2.35%) |
Nov 30, 2017 | 4.119 | 4.415 | 4.113 | 4.198 | 4,185,864 | +0.13(+3.16%) |
Nov 29, 2017 | 3.970 | 4.207 | 3.911 | 4.069 | 4,422,405 | +0.12(+3.00%) |
Nov 28, 2017 | 4.030 | 4.168 | 3.911 | 3.951 | 2,715,943 | -0.12(-2.91%) |
Nov 27, 2017 | 3.951 | 4.119 | 3.832 | 4.069 | 3,744,711 | +0.13(+3.26%) |
Nov 24, 2017 | 3.891 | 4.059 | 3.842 | 3.941 | 1,460,457 | +0.04(+1.01%) |
Nov 22, 2017 | 3.822 | 4.128 | 3.822 | 3.901 | 5,357,475 | -0.41(-9.61%) |
Nov 21, 2017 | 4.178 | 4.445 | 4.079 | 4.316 | 7,880,535 | +0.22(+5.30%) |
Nov 20, 2017 | 4.000 | 4.138 | 3.882 | 4.099 | 4,376,791 | +0.29(+7.51%) |
Nov 17, 2017 | 3.921 | 4.069 | 3.733 | 3.812 | 4,124,907 | +0.10(+2.66%) |
Nov 16, 2017 | 3.753 | 3.803 | 3.664 | 3.714 | 1,871,253 | -0.06(-1.57%) |
Nov 15, 2017 | 3.783 | 3.901 | 3.675 | 3.773 | 3,044,209 | -0.22(-5.45%) |
Nov 14, 2017 | 3.891 | 4.198 | 3.585 | 3.990 | 6,602,649 | +0.07(+1.76%) |
Nov 13, 2017 | 4.059 | 4.089 | 3.911 | 3.921 | 2,300,162 | -0.13(-3.17%) |
Nov 10, 2017 | 4.059 | 4.119 | 4.000 | 4.049 | 1,843,967 | -0.09(-2.15%) |
Nov 09, 2017 | 3.951 | 4.326 | 3.882 | 4.138 | 2,534,224 | +0.07(+1.82%) |
Nov 08, 2017 | 4.247 | 4.296 | 3.882 | 4.064 | 4,859,002 | -0.25(-5.84%) |
Nov 07, 2017 | 4.780 | 4.790 | 4.247 | 4.316 | 6,641,505 | -0.12(-2.67%) |
Nov 06, 2017 | 4.642 | 4.948 | 4.168 | 4.435 | 13,810,288 | +0.10(+2.28%) |
Nov 03, 2017 | 3.970 | 4.731 | 3.970 | 4.336 | 19,083,946 | +0.39(+9.75%) |
Nov 02, 2017 | 3.812 | 4.128 | 3.773 | 3.951 | 3,215,143 | +0.11(+2.83%) |
Nov 01, 2017 | 4.119 | 4.228 | 3.685 | 3.842 | 5,861,028 | -0.31(-7.38%) |
Oct 31, 2017 | 4.356 | 4.543 | 4.128 | 4.148 | 5,246,865 | -0.10(-2.33%) |
Oct 30, 2017 | 4.938 | 4.938 | 4.049 | 4.247 | 8,480,707 | -0.49(-10.42%) |
Oct 27, 2017 | 4.682 | 4.948 | 4.593 | 4.741 | 5,924,307 | +0.15(+3.23%) |
Oct 26, 2017 | 4.682 | 5.116 | 4.395 | 4.593 | 14,618,227 | -0.32(-6.55%) |
Oct 25, 2017 | 4.089 | 5.495 | 4.009 | 4.915 | 25,731,380 | +0.92(+23.15%) |
Oct 24, 2017 | 4.001 | 4.069 | 3.607 | 3.991 | 6,137,336 | +0.23(+6.01%) |
Oct 23, 2017 | 3.617 | 4.374 | 3.598 | 3.765 | 21,949,022 | +0.22(+6.09%) |
Oct 20, 2017 | 3.096 | 3.725 | 3.091 | 3.548 | 9,227,060 | +0.46(+14.97%) |
Oct 19, 2017 | 3.126 | 3.126 | 3.018 | 3.086 | 1,738,254 | +0.02(+0.64%) |
Oct 18, 2017 | 3.204 | 3.214 | 3.027 | 3.067 | 1,224,600 | -0.09(-2.80%) |
Oct 17, 2017 | 3.195 | 3.273 | 3.136 | 3.155 | 2,391,039 | -0.01(-0.31%) |
Oct 16, 2017 | 3.145 | 3.279 | 3.077 | 3.165 | 2,382,003 | +0.05(+1.58%) |
Oct 13, 2017 | 3.027 | 3.145 | 2.811 | 3.116 | 4,514,008 | +0.08(+2.59%) |
Oct 12, 2017 | 3.263 | 3.276 | 3.018 | 3.037 | 2,913,109 | -0.26(-7.76%) |
Oct 11, 2017 | 3.293 | 3.335 | 3.204 | 3.293 | 2,277,350 | +0.01(+0.30%) |
Oct 10, 2017 | 3.234 | 3.421 | 3.204 | 3.283 | 4,173,536 | +0.09(+2.77%) |
Oct 09, 2017 | 3.263 | 3.362 | 3.126 | 3.195 | 2,824,530 | -0.08(-2.40%) |
Oct 06, 2017 | 3.057 | 3.391 | 2.959 | 3.273 | 8,273,498 | +0.27(+8.82%) |
Oct 05, 2017 | 3.155 | 3.155 | 2.890 | 3.008 | 3,324,682 | -0.07(-2.24%) |
Oct 04, 2017 | 3.126 | 3.165 | 2.949 | 3.077 | 4,961,305 | +0.24(+8.30%) |
Oct 03, 2017 | 2.919 | 3.175 | 2.801 | 2.841 | 10,156,084 | +0.13(+4.71%) |
Oct 02, 2017 | 2.389 | 2.752 | 2.320 | 2.713 | 4,818,441 | +0.29(+12.20%) |
Sep 29, 2017 | 2.477 | 2.477 | 2.349 | 2.418 | 1,538,945 | -0.04(-1.60%) |
Sep 28, 2017 | 2.418 | 2.482 | 2.379 | 2.457 | 1,650,366 | +0.05(+2.04%) |
Sep 27, 2017 | 2.310 | 2.448 | 2.285 | 2.408 | 2,288,317 | +0.10(+4.26%) |
Sep 26, 2017 | 2.290 | 2.320 | 2.162 | 2.310 | 1,585,510 | +0.03(+1.29%) |
Sep 25, 2017 | 2.428 | 2.457 | 2.271 | 2.280 | 2,696,087 | -0.18(-7.20%) |
Sep 22, 2017 | 2.487 | 2.536 | 2.398 | 2.457 | 1,714,137 | -0.05(-1.96%) |
Sep 21, 2017 | 2.457 | 2.536 | 2.379 | 2.506 | 1,431,247 | +0.07(+2.82%) |
Sep 20, 2017 | 2.497 | 2.506 | 2.428 | 2.438 | 1,576,083 | -0.05(-1.88%) |
Sep 19, 2017 | 2.536 | 2.546 | 2.448 | 2.484 | 1,196,324 | -0.01(-0.49%) |
Sep 18, 2017 | 2.546 | 2.595 | 2.457 | 2.497 | 1,734,790 | -0.01(-0.39%) |
Sep 15, 2017 | 2.506 | 2.543 | 2.428 | 2.506 | 1,711,271 | +0.00(+0.00%) |
Sep 14, 2017 | 2.438 | 2.575 | 2.427 | 2.506 | 4,122,248 | +0.08(+3.24%) |
Sep 13, 2017 | 2.389 | 2.457 | 2.320 | 2.428 | 2,078,820 | +0.02(+0.82%) |
Sep 12, 2017 | 2.556 | 2.556 | 2.320 | 2.408 | 3,124,594 | -0.04(-1.61%) |
Sep 11, 2017 | 2.379 | 2.536 | 2.330 | 2.448 | 3,568,754 | +0.13(+5.51%) |
Sep 08, 2017 | 2.467 | 2.664 | 2.251 | 2.320 | 7,540,478 | -0.18(-7.09%) |
Sep 07, 2017 | 2.162 | 2.575 | 2.162 | 2.497 | 8,857,557 | +0.37(+17.59%) |
Sep 06, 2017 | 2.025 | 2.143 | 1.946 | 2.123 | 4,257,199 | +0.17(+8.54%) |
Sep 05, 2017 | 2.300 | 2.438 | 1.809 | 1.956 | 9,561,464 | -0.27(-11.95%) |
Sep 01, 2017 | 2.664 | 2.672 | 2.212 | 2.221 | 7,290,318 | -0.45(-16.91%) |
Aug 31, 2017 | 2.428 | 2.782 | 2.408 | 2.674 | 12,088,653 | -0.31(-10.53%) |
Aug 30, 2017 | 3.411 | 3.440 | 2.978 | 2.988 | 12,095,928 | -0.39(-11.63%) |
Aug 29, 2017 | 3.057 | 3.391 | 2.978 | 3.381 | 7,141,575 | +0.34(+11.33%) |
Aug 28, 2017 | 3.077 | 3.116 | 2.978 | 3.037 | 2,619,732 | +0.03(+0.98%) |
Aug 25, 2017 | 3.008 | 3.145 | 2.998 | 3.008 | 3,001,768 | -0.03(-0.97%) |
Aug 24, 2017 | 3.096 | 3.096 | 2.988 | 3.037 | 3,427,607 | -0.09(-2.83%) |
Aug 23, 2017 | 3.018 | 3.136 | 2.870 | 3.126 | 6,254,377 | +0.11(+3.58%) |
Aug 22, 2017 | 3.214 | 3.224 | 2.968 | 3.018 | 6,762,547 | -0.24(-7.25%) |
Aug 21, 2017 | 3.401 | 3.489 | 3.165 | 3.254 | 5,195,996 | -0.04(-1.19%) |
Aug 18, 2017 | 3.224 | 3.391 | 3.155 | 3.293 | 9,090,112 | +0.15(+4.69%) |
Aug 17, 2017 | 2.978 | 3.391 | 2.880 | 3.145 | 13,275,580 | +0.01(+0.31%) |
Aug 16, 2017 | 3.480 | 3.676 | 3.047 | 3.136 | 16,672,694 | -0.33(-9.63%) |
Aug 15, 2017 | 3.371 | 3.715 | 3.322 | 3.470 | 21,721,360 | +0.18(+5.37%) |
Aug 14, 2017 | 3.136 | 3.558 | 2.801 | 3.293 | 24,036,048 | +0.25(+8.06%) |
Aug 11, 2017 | 4.069 | 4.158 | 2.821 | 3.047 | 53,586,192 | +1.03(+51.22%) |
Aug 10, 2017 | 1.779 | 2.212 | 1.700 | 2.015 | 46,128,828 | +0.28(+15.82%) |
Aug 09, 2017 | 1.435 | 1.818 | 1.337 | 1.740 | 27,341,228 | +0.33(+23.78%) |
Aug 08, 2017 | 1.356 | 1.533 | 1.248 | 1.406 | 13,261,857 | +0.13(+10.00%) |
Aug 07, 2017 | 1.288 | 1.435 | 1.258 | 1.278 | 6,724,490 | -0.07(-5.11%) |
Aug 04, 2017 | 1.327 | 1.474 | 1.258 | 1.347 | 12,825,427 | +0.14(+11.38%) |
Aug 03, 2017 | 1.297 | 1.465 | 1.180 | 1.209 | 16,660,056 | -0.11(-8.21%) |
Aug 02, 2017 | 1.651 | 1.848 | 1.297 | 1.317 | 38,610,412 | -0.41(-23.86%) |
Aug 01, 2017 | 1.012 | 1.759 | 1.012 | 1.730 | 38,261,912 | +0.67(+62.96%) |
Jul 31, 2017 | 1.081 | 1.150 | 1.003 | 1.062 | 7,990,549 | -0.12(-10.00%) |
Jul 28, 2017 | 1.278 | 1.356 | 1.150 | 1.180 | 16,667,949 | +0.00(+0.00%) |
Jul 27, 2017 | 1.042 | 1.268 | 0.9731 | 1.180 | 22,121,460 | +0.16(+15.38%) |
Jul 26, 2017 | 1.238 | 1.268 | 1.003 | 1.022 | 16,043,091 | -0.36(-26.24%) |
Jul 25, 2017 | 1.641 | 1.641 | 1.337 | 1.386 | 14,930,323 | -0.26(-15.57%) |
Jul 24, 2017 | 2.457 | 2.939 | 1.622 | 1.641 | 41,621,468 | -0.49(-23.04%) |