Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Apr 26, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 575 | +0.15(+3.90%) |
Apr 25, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 120 | +0.24(+6.65%) |
Apr 24, 2018 | 3.150 | 3.610 | 3.000 | 3.610 | 7,072 | +0.01(+0.28%) |
Apr 23, 2018 | 3.500 | 3.600 | 3.050 | 3.600 | 687 | +0.58(+19.21%) |
Apr 17, 2018 | 3.020 | 3.020 | 3.020 | 0 | +0.01(+0.33%) | |
Apr 16, 2018 | 3.010 | 3.010 | 3.010 | 3.010 | 279 | -0.49(-14.00%) |
Apr 12, 2018 | 3.500 | 3.500 | 3.500 | 30 | +0.25(+7.69%) | |
Apr 11, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.24(+7.97%) |
Apr 09, 2018 | 3.010 | 3.010 | 3.010 | 80 | +0.00(+0.00%) | |
Apr 06, 2018 | 3.020 | 3.020 | 3.010 | 3.010 | 382 | -0.24(-7.38%) |
Apr 04, 2018 | 3.250 | 3.250 | 3.250 | 30 | +0.00(+0.00%) | |
Apr 02, 2018 | 3.250 | 3.250 | 3.250 | 50 | +0.24(+7.97%) | |
Mar 29, 2018 | 3.010 | 3.010 | 3.010 | 0 | -0.09(-2.90%) | |
Mar 28, 2018 | 3.010 | 3.100 | 3.000 | 3.100 | 580 | -0.90(-22.50%) |
Mar 26, 2018 | 4.000 | 4.000 | 4.000 | 52 | +1.00(+33.33%) | |
Mar 23, 2018 | 3.450 | 3.450 | 3.000 | 3.000 | 1,355 | -0.50(-14.29%) |
Mar 21, 2018 | 3.500 | 3.500 | 3.500 | 51 | +0.00(+0.00%) | |
Mar 19, 2018 | 3.500 | 3.500 | 3.500 | 147 | -0.70(-16.67%) | |
Mar 16, 2018 | 4.500 | 4.500 | 4.200 | 4.200 | 1,086 | -0.55(-11.58%) |
Mar 13, 2018 | 4.750 | 4.750 | 4.750 | 70 | +0.05(+1.06%) | |
Mar 12, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 147 | +0.00(+0.00%) |
Mar 09, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 886 | -0.05(-1.05%) |
Mar 07, 2018 | 4.750 | 4.750 | 4.750 | 20 | +0.00(+0.00%) | |
Mar 05, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
Mar 02, 2018 | 4.900 | 4.900 | 4.800 | 4.800 | 1,000 | +0.00(+0.00%) |
Feb 27, 2018 | 4.800 | 4.800 | 4.800 | 114 | +0.05(+1.05%) | |
Feb 26, 2018 | 5.000 | 5.000 | 4.750 | 4.750 | 766 | -0.12(-2.46%) |
Feb 23, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 1,096 | -0.13(-2.60%) |
Feb 22, 2018 | 5.000 | 6.000 | 5.000 | 5.000 | 504 | -0.98(-16.39%) |
Feb 21, 2018 | 5.000 | 5.980 | 5.000 | 5.980 | 419 | -0.02(-0.33%) |
Feb 16, 2018 | 6.000 | 6.000 | 6.000 | 133 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.900 | 6.000 | 5.900 | 6.000 | 305 | +0.00(+0.00%) |
Feb 14, 2018 | 4.850 | 6.950 | 4.850 | 6.000 | 1,620 | +1.50(+33.33%) |
Feb 13, 2018 | 6.500 | 6.950 | 4.500 | 4.500 | 1,115 | -2.50(-35.71%) |
Feb 12, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 285 | +0.00(+0.00%) |
Feb 09, 2018 | 6.950 | 7.000 | 6.950 | 7.000 | 5,681 | +0.00(+0.00%) |
Feb 08, 2018 | 7.000 | 7.000 | 5.500 | 7.000 | 666 | +0.00(+0.00%) |
Feb 07, 2018 | 5.000 | 7.000 | 5.000 | 7.000 | 1,443 | +2.10(+42.86%) |
Feb 06, 2018 | 4.950 | 4.950 | 4.900 | 4.900 | 361 | +0.10(+2.08%) |
Feb 05, 2018 | 4.800 | 4.500 | 4.800 | 795 | +0.30(+6.67%) | |
Feb 02, 2018 | 3.010 | 4.500 | 3.010 | 4.500 | 2,474 | +0.50(+12.50%) |
Feb 01, 2018 | 7.060 | 8.250 | 4.000 | 4.000 | 2,896 | -1.00(-20.00%) |
Jan 31, 2018 | 5.000 | 8.850 | 5.000 | 5.000 | 2,170 | -3.97(-44.26%) |
Jan 30, 2018 | 9.000 | 8.970 | 8.970 | 1,482 | -0.03(-0.33%) | |
Jan 29, 2018 | 9.000 | 9.000 | 6.000 | 9.000 | 964 | +0.00(+0.00%) |
Jan 26, 2018 | 9.000 | 9.000 | 7.000 | 9.000 | 517 | +0.00(+0.00%) |
Jan 25, 2018 | 8.000 | 9.000 | 6.050 | 9.000 | 4,836 | +0.50(+5.88%) |
Jan 24, 2018 | 9.510 | 10.00 | 7.000 | 8.500 | 9,183 | -1.00(-10.53%) |
Jan 23, 2018 | 1.000 | 15.00 | 1.000 | 9.500 | 20,112 | -12.50(-56.82%) |
Jan 05, 2018 | 22.00 | 22.00 | 22.00 | 0 | -1.05(-4.56%) | |
Jan 04, 2018 | 25.98 | 25.98 | 21.11 | 23.05 | 42,180 | -2.95(-11.35%) |
Jan 03, 2018 | 30.00 | 33.00 | 25.00 | 26.00 | 40,417 | -2.00(-7.14%) |
Jan 02, 2018 | 33.00 | 33.00 | 26.55 | 28.00 | 35,721 | -5.00(-15.15%) |
Dec 29, 2017 | 33.00 | 33.00 | 33.00 | 0 | -0.65(-1.93%) | |
Dec 28, 2017 | 33.50 | 37.99 | 33.26 | 33.65 | 21,550 | -4.85(-12.60%) |
Dec 27, 2017 | 35.12 | 42.00 | 33.11 | 38.50 | 47,166 | +5.50(+16.67%) |
Dec 26, 2017 | 35.00 | 55.00 | 30.06 | 33.00 | 80,437 | +2.44(+7.98%) |
Dec 22, 2017 | 22.00 | 36.00 | 19.01 | 30.56 | 47,711 | +1.56(+5.38%) |
Dec 21, 2017 | 45.00 | 49.99 | 25.50 | 29.00 | 52,748 | -15.48(-34.80%) |
Dec 20, 2017 | 56.00 | 61.00 | 43.56 | 44.48 | 54,537 | -19.26(-30.22%) |
Dec 19, 2017 | 87.40 | 87.40 | 46.05 | 63.74 | 64,295 | -23.26(-26.74%) |
Dec 18, 2017 | 80.03 | 98.00 | 77.50 | 87.00 | 51,361 | +14.89(+20.65%) |
Dec 15, 2017 | 56.88 | 115.00 | 51.00 | 72.11 | 134,640 | +22.11(+44.22%) |
Dec 14, 2017 | 24.75 | 50.40 | 23.45 | 50.00 | 79,263 | +26.55(+113.22%) |
Dec 13, 2017 | 15.40 | 33.00 | 14.55 | 23.45 | 61,582 | +8.95(+61.72%) |
Dec 12, 2017 | 9.500 | 15.00 | 9.355 | 14.50 | 47,487 | +5.50(+61.11%) |
Dec 11, 2017 | 7.500 | 9.400 | 7.470 | 9.000 | 19,133 | +1.80(+25.00%) |
Dec 08, 2017 | 8.000 | 8.000 | 6.500 | 7.200 | 5,904 | -0.75(-9.43%) |
Dec 07, 2017 | 7.190 | 8.050 | 6.550 | 7.950 | 15,683 | +1.45(+22.31%) |
Dec 06, 2017 | 5.900 | 6.800 | 5.890 | 6.500 | 2,726 | +0.55(+9.24%) |
Dec 05, 2017 | 6.105 | 6.700 | 5.000 | 5.950 | 5,156 | +0.05(+0.85%) |
Dec 04, 2017 | 6.340 | 5.900 | 5.900 | 2,924 | -0.22(-3.59%) | |
Dec 01, 2017 | 6.300 | 6.340 | 5.550 | 6.120 | 6,173 | -0.18(-2.86%) |
Nov 30, 2017 | 7.490 | 7.500 | 5.800 | 6.300 | 11,431 | -1.10(-14.86%) |
Nov 29, 2017 | 7.250 | 8.050 | 6.500 | 7.400 | 15,500 | +0.50(+7.25%) |
Nov 28, 2017 | 8.450 | 8.450 | 6.500 | 6.900 | 13,822 | -1.60(-18.82%) |
Nov 27, 2017 | 13.00 | 13.00 | 8.340 | 8.500 | 26,217 | -1.01(-10.62%) |
Nov 24, 2017 | 5.100 | 10.25 | 5.100 | 9.510 | 19,509 | +4.51(+90.20%) |
Nov 22, 2017 | 4.710 | 5.170 | 4.710 | 5.000 | 6,503 | +0.20(+4.17%) |
Nov 21, 2017 | 4.350 | 4.800 | 4.340 | 4.800 | 8,509 | +0.80(+20.00%) |
Nov 20, 2017 | 4.350 | 4.350 | 4.000 | 4.000 | 2,834 | -0.37(-8.47%) |
Nov 17, 2017 | 4.370 | 4.370 | 4.370 | 4.370 | 211 | -0.00(-0.11%) |
Nov 16, 2017 | 4.375 | 4.375 | 4.375 | 4.375 | 216 | +0.17(+4.17%) |
Nov 15, 2017 | 4.320 | 4.320 | 4.070 | 4.200 | 1,050 | -0.40(-8.70%) |
Nov 14, 2017 | 4.325 | 4.600 | 4.325 | 4.600 | 295 | +0.20(+4.55%) |
Nov 13, 2017 | 4.575 | 4.575 | 4.400 | 4.400 | 345 | -0.10(-2.22%) |
Nov 10, 2017 | 4.450 | 4.500 | 4.450 | 4.500 | 2,120 | -0.01(-0.22%) |
Nov 09, 2017 | 4.510 | 4.510 | 4.510 | 4.510 | 210 | +0.00(+0.00%) |
Nov 08, 2017 | 4.615 | 4.860 | 4.510 | 4.510 | 2,534 | +0.00(+0.00%) |
Nov 07, 2017 | 4.585 | 4.720 | 4.500 | 4.510 | 1,725 | +0.06(+1.35%) |
Nov 06, 2017 | 4.680 | 4.680 | 4.450 | 4.450 | 2,082 | -0.24(-5.12%) |
Nov 03, 2017 | 4.690 | 4.690 | 4.690 | 4.690 | 451 | +0.00(+0.00%) |
Nov 02, 2017 | 4.875 | 4.875 | 4.690 | 4.690 | 1,191 | -0.06(-1.26%) |
Nov 01, 2017 | 5.000 | 5.000 | 4.750 | 4.750 | 910 | -0.05(-1.04%) |
Oct 31, 2017 | 4.870 | 4.870 | 4.750 | 4.800 | 569 | -0.10(-2.04%) |
Oct 30, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 790 | -0.10(-2.00%) |
Oct 27, 2017 | 5.000 | 5.000 | 4.975 | 5.000 | 1,290 | +0.31(+6.61%) |
Oct 26, 2017 | 4.840 | 4.840 | 4.690 | 4.690 | 429 | -0.15(-3.10%) |
Oct 25, 2017 | 5.000 | 5.000 | 4.840 | 4.840 | 1,733 | +0.09(+2.00%) |
Oct 24, 2017 | 4.745 | 4.800 | 4.745 | 4.745 | 701 | -0.00(-0.11%) |
Oct 23, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 4,930 | -0.21(-4.33%) |
Oct 20, 2017 | 4.878 | 5.100 | 4.878 | 4.965 | 6,841 | +0.46(+10.09%) |
Oct 19, 2017 | 4.980 | 4.980 | 4.510 | 4.510 | 4,175 | -0.49(-9.80%) |
Oct 18, 2017 | 4.530 | 5.000 | 4.530 | 5.000 | 2,515 | +0.29(+6.27%) |
Oct 17, 2017 | 4.900 | 4.900 | 4.470 | 4.705 | 2,019 | +0.25(+5.73%) |
Oct 16, 2017 | 4.450 | 5.010 | 4.425 | 4.450 | 2,389 | +0.00(+0.00%) |
Oct 13, 2017 | 4.590 | 4.590 | 4.450 | 4.450 | 865 | -0.05(-1.11%) |
Oct 12, 2017 | 4.610 | 4.610 | 4.500 | 4.500 | 1,637 | -0.45(-9.09%) |
Oct 11, 2017 | 4.560 | 4.950 | 4.560 | 4.950 | 1,483 | -0.05(-1.00%) |
Oct 10, 2017 | 5.095 | 5.095 | 5.000 | 5.000 | 1,620 | +0.20(+4.17%) |
Oct 09, 2017 | 4.995 | 4.995 | 4.800 | 4.800 | 300 | +0.00(+0.00%) |
Oct 06, 2017 | 5.135 | 5.135 | 4.800 | 4.800 | 2,315 | -0.21(-4.19%) |
Oct 05, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 125 | +0.21(+4.37%) |
Oct 03, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.32(-6.16%) | |
Oct 02, 2017 | 5.230 | 5.230 | 5.115 | 5.115 | 424 | +0.36(+7.46%) |
Sep 29, 2017 | 5.230 | 5.240 | 4.760 | 4.760 | 700 | -0.39(-7.57%) |
Sep 28, 2017 | 5.185 | 5.185 | 5.150 | 5.150 | 1,390 | +0.07(+1.38%) |
Sep 27, 2017 | 5.230 | 5.230 | 5.010 | 5.080 | 635 | -0.14(-2.68%) |
Sep 26, 2017 | 5.230 | 5.230 | 5.100 | 5.220 | 1,777 | -0.01(-0.19%) |
Sep 25, 2017 | 4.990 | 5.240 | 4.700 | 5.230 | 863 | +0.48(+10.11%) |
Sep 22, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 1,110 | -0.01(-0.21%) |
Sep 21, 2017 | 4.945 | 4.945 | 4.760 | 4.760 | 1,231 | -0.09(-1.93%) |
Sep 20, 2017 | 5.000 | 5.000 | 4.810 | 4.854 | 1,719 | -0.15(-2.93%) |
Sep 19, 2017 | 5.495 | 5.495 | 4.900 | 5.000 | 2,678 | -0.65(-11.50%) |
Sep 18, 2017 | 5.370 | 5.710 | 5.370 | 5.650 | 5,958 | +0.18(+3.29%) |
Sep 15, 2017 | 5.750 | 5.750 | 5.010 | 5.470 | 2,400 | +0.66(+13.72%) |
Sep 14, 2017 | 4.800 | 5.500 | 4.800 | 4.810 | 4,002 | -0.04(-0.82%) |
Sep 13, 2017 | 5.000 | 5.000 | 4.830 | 4.850 | 1,023 | -0.15(-3.00%) |
Sep 12, 2017 | 5.050 | 5.050 | 4.750 | 5.000 | 1,153 | -0.08(-1.52%) |
Sep 11, 2017 | 5.750 | 6.400 | 4.460 | 5.077 | 4,161 | -0.47(-8.52%) |
Sep 08, 2017 | 5.840 | 5.840 | 5.550 | 5.550 | 350 | -0.30(-5.13%) |
Sep 07, 2017 | 5.850 | 6.130 | 5.400 | 5.850 | 2,230 | +0.05(+0.86%) |
Sep 06, 2017 | 5.160 | 5.800 | 5.160 | 5.800 | 800 | +0.80(+16.00%) |
Sep 05, 2017 | 6.000 | 6.000 | 4.760 | 5.000 | 5,558 | -0.44(-8.09%) |
Sep 01, 2017 | 6.000 | 6.000 | 5.330 | 5.440 | 6,895 | -0.56(-9.33%) |
Aug 31, 2017 | 7.100 | 7.440 | 5.500 | 6.000 | 6,915 | -0.81(-11.89%) |
Aug 30, 2017 | 7.000 | 7.500 | 6.810 | 6.810 | 9,823 | +0.01(+0.15%) |
Aug 29, 2017 | 5.500 | 7.000 | 5.500 | 6.800 | 9,335 | +1.55(+29.52%) |
Aug 28, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 643 | +0.04(+0.77%) |
Aug 25, 2017 | 5.050 | 6.230 | 4.950 | 5.210 | 2,356 | +0.21(+4.20%) |
Aug 24, 2017 | 5.600 | 5.600 | 4.750 | 5.000 | 8,865 | -0.66(-11.66%) |
Aug 23, 2017 | 5.840 | 5.900 | 5.660 | 5.660 | 964 | -0.19(-3.25%) |
Aug 22, 2017 | 6.695 | 6.695 | 5.350 | 5.850 | 13,256 | -0.90(-13.33%) |
Aug 21, 2017 | 6.760 | 6.760 | 6.750 | 6.750 | 1,716 | -0.35(-4.93%) |
Aug 17, 2017 | 7.100 | 7.100 | 7.100 | 30 | +0.10(+1.43%) | |
Aug 16, 2017 | 7.500 | 7.500 | 6.875 | 7.000 | 5,229 | -0.55(-7.28%) |
Aug 15, 2017 | 8.200 | 8.250 | 6.500 | 7.550 | 15,073 | -0.75(-9.04%) |
Aug 14, 2017 | 6.750 | 8.750 | 6.650 | 8.300 | 25,168 | +1.75(+26.72%) |
Aug 11, 2017 | 6.750 | 7.300 | 5.750 | 6.550 | 15,385 | +0.06(+0.92%) |
Aug 10, 2017 | 6.140 | 6.490 | 5.700 | 6.490 | 2,996 | -0.01(-0.15%) |
Aug 09, 2017 | 6.750 | 6.750 | 6.400 | 6.500 | 1,964 | -0.25(-3.70%) |
Aug 08, 2017 | 6.955 | 6.990 | 6.100 | 6.750 | 5,493 | +0.03(+0.45%) |
Aug 07, 2017 | 6.050 | 8.100 | 6.050 | 6.720 | 13,117 | +1.02(+17.89%) |
Aug 04, 2017 | 7.000 | 7.000 | 5.600 | 5.700 | 1,654 | +0.30(+5.56%) |
Aug 03, 2017 | 5.600 | 5.600 | 5.200 | 5.400 | 1,789 | +0.65(+13.68%) |
Aug 02, 2017 | 6.600 | 6.600 | 4.750 | 4.750 | 1,855 | -1.55(-24.60%) |
Aug 01, 2017 | 6.000 | 7.000 | 6.000 | 6.300 | 564 | +0.10(+1.61%) |
Jul 31, 2017 | 7.475 | 7.475 | 4.750 | 6.200 | 5,972 | -1.00(-13.89%) |
Jul 28, 2017 | 8.000 | 8.000 | 6.750 | 7.200 | 2,160 | -0.80(-10.00%) |
Jul 27, 2017 | 7.600 | 8.000 | 7.500 | 8.000 | 777 | -0.20(-2.44%) |
Jul 26, 2017 | 8.530 | 8.530 | 7.600 | 8.200 | 2,269 | -0.31(-3.64%) |
Jul 25, 2017 | 8.990 | 8.990 | 8.510 | 8.510 | 1,850 | +0.01(+0.12%) |
Jul 24, 2017 | 8.600 | 8.600 | 8.500 | 8.500 | 934 | +0.70(+8.97%) |
Jul 21, 2017 | 8.245 | 8.300 | 7.800 | 7.800 | 2,980 | -0.79(-9.20%) |
Jul 20, 2017 | 8.600 | 8.850 | 8.590 | 8.590 | 1,012 | -0.01(-0.12%) |
Jul 19, 2017 | 7.800 | 8.600 | 7.800 | 8.600 | 692 | +0.80(+10.26%) |
Jul 18, 2017 | 8.600 | 8.785 | 7.800 | 7.800 | 5,359 | -1.04(-11.76%) |
Jul 17, 2017 | 8.840 | 8.840 | 8.840 | 8.840 | 360 | +0.00(+0.00%) |
Jul 14, 2017 | 9.000 | 9.320 | 8.840 | 8.840 | 783 | -0.89(-9.15%) |
Jul 13, 2017 | 9.870 | 9.870 | 9.365 | 9.730 | 567 | +0.10(+1.04%) |
Jul 11, 2017 | 9.630 | 9.630 | 9.630 | 109 | +0.53(+5.82%) | |
Jul 10, 2017 | 10.19 | 10.22 | 8.850 | 9.100 | 3,638 | -1.10(-10.78%) |
Jul 07, 2017 | 9.855 | 10.20 | 9.100 | 10.20 | 588 | -0.13(-1.26%) |
Jul 06, 2017 | 10.00 | 10.33 | 9.100 | 10.33 | 1,711 | -0.07(-0.67%) |
Jul 05, 2017 | 10.85 | 10.85 | 10.37 | 10.40 | 1,402 | -0.05(-0.48%) |
Jul 03, 2017 | 10.66 | 10.66 | 10.45 | 10.45 | 1,362 | -0.01(-0.10%) |
Jun 30, 2017 | 10.00 | 10.59 | 10.00 | 10.46 | 2,703 | +0.41(+4.08%) |
Jun 29, 2017 | 10.97 | 10.97 | 8.750 | 10.05 | 4,053 | -0.55(-5.19%) |
Jun 28, 2017 | 9.170 | 10.96 | 9.080 | 10.60 | 4,565 | +1.61(+17.91%) |
Jun 27, 2017 | 9.410 | 9.410 | 8.000 | 8.990 | 803 | -0.42(-4.46%) |
Jun 26, 2017 | 10.38 | 10.47 | 9.410 | 9.410 | 3,033 | -0.84(-8.20%) |
Jun 23, 2017 | 10.00 | 10.45 | 9.760 | 10.25 | 9,242 | +0.85(+9.04%) |
Jun 22, 2017 | 9.350 | 9.950 | 9.300 | 9.400 | 2,737 | +0.40(+4.44%) |