Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.150 | 2.180 | 2.100 | 2.150 | 629,509 | -0.05(-2.27%) |
Jun 28, 2018 | 2.220 | 2.230 | 2.110 | 2.200 | 429,462 | -0.02(-0.90%) |
Jun 27, 2018 | 2.290 | 2.310 | 2.200 | 2.220 | 406,298 | -0.04(-1.77%) |
Jun 26, 2018 | 2.530 | 2.530 | 2.240 | 2.260 | 967,690 | +0.04(+1.80%) |
Jun 25, 2018 | 2.300 | 2.330 | 2.200 | 2.220 | 390,960 | -0.11(-4.72%) |
Jun 22, 2018 | 2.450 | 2.450 | 2.260 | 2.330 | 775,719 | -0.13(-5.28%) |
Jun 21, 2018 | 2.480 | 2.481 | 2.340 | 2.460 | 576,583 | -0.02(-0.81%) |
Jun 20, 2018 | 2.360 | 2.490 | 2.340 | 2.480 | 883,539 | +0.12(+5.08%) |
Jun 19, 2018 | 2.330 | 2.380 | 2.260 | 2.360 | 637,279 | +0.02(+0.85%) |
Jun 18, 2018 | 2.310 | 2.355 | 2.230 | 2.340 | 1,056,089 | +0.13(+5.88%) |
Jun 15, 2018 | 2.210 | 2.100 | 2.210 | 717,587 | +0.11(+5.24%) | |
Jun 14, 2018 | 2.260 | 2.270 | 2.050 | 2.100 | 1,287,616 | -0.15(-6.67%) |
Jun 13, 2018 | 2.090 | 2.300 | 2.010 | 2.250 | 2,215,329 | +0.13(+6.13%) |
Jun 12, 2018 | 2.600 | 2.630 | 2.120 | 2.120 | 3,380,038 | -0.48(-18.46%) |
Jun 11, 2018 | 2.850 | 2.860 | 2.580 | 2.600 | 2,411,972 | -0.21(-7.47%) |
Jun 08, 2018 | 2.780 | 2.921 | 2.731 | 2.810 | 1,062,062 | +0.08(+2.93%) |
Jun 07, 2018 | 2.850 | 2.980 | 2.630 | 2.730 | 2,109,555 | -0.14(-4.88%) |
Jun 06, 2018 | 2.380 | 2.900 | 2.360 | 2.870 | 4,916,551 | +0.52(+22.13%) |
Jun 05, 2018 | 2.340 | 2.360 | 2.270 | 2.350 | 772,692 | +0.03(+1.29%) |
Jun 04, 2018 | 2.360 | 2.385 | 2.261 | 2.320 | 943,367 | -0.03(-1.28%) |
Jun 01, 2018 | 2.380 | 2.380 | 2.280 | 2.350 | 798,224 | -0.01(-0.42%) |
May 31, 2018 | 2.360 | 2.370 | 2.220 | 2.360 | 849,963 | +0.02(+0.85%) |
May 30, 2018 | 2.400 | 2.400 | 2.050 | 2.340 | 1,843,275 | +0.04(+1.74%) |
May 29, 2018 | 2.280 | 2.400 | 2.261 | 2.300 | 1,829,630 | +0.05(+2.22%) |
May 25, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
May 24, 2018 | 2.100 | 2.320 | 2.020 | 2.200 | 2,005,410 | +0.14(+6.80%) |
May 23, 2018 | 2.130 | 2.420 | 1.920 | 2.060 | 8,850,754 | +0.07(+3.52%) |
May 22, 2018 | 1.780 | 2.000 | 1.750 | 1.990 | 2,180,549 | +0.22(+12.43%) |
May 21, 2018 | 1.790 | 1.790 | 1.710 | 1.770 | 697,427 | +0.02(+1.14%) |
May 18, 2018 | 1.790 | 1.790 | 1.680 | 1.750 | 1,442,980 | -0.04(-2.29%) |
May 17, 2018 | 1.820 | 1.850 | 1.700 | 1.791 | 1,755,066 | -0.03(-1.59%) |
May 16, 2018 | 1.800 | 1.860 | 1.640 | 1.820 | 4,669,523 | +0.13(+7.69%) |
May 15, 2018 | 1.550 | 1.740 | 1.550 | 1.690 | 7,489,339 | +0.24(+16.55%) |
May 14, 2018 | 1.360 | 1.450 | 1.350 | 1.450 | 2,768,142 | +0.13(+9.85%) |
May 11, 2018 | 1.330 | 1.350 | 1.295 | 1.320 | 1,376,206 | +0.02(+1.54%) |
May 10, 2018 | 1.290 | 1.330 | 1.230 | 1.300 | 1,782,820 | +0.01(+0.78%) |
May 09, 2018 | 1.310 | 1.310 | 1.240 | 1.290 | 1,996,441 | +0.01(+0.78%) |
May 08, 2018 | 1.330 | 1.350 | 1.260 | 1.280 | 3,606,537 | -0.02(-1.54%) |
May 07, 2018 | 1.280 | 1.330 | 1.250 | 1.300 | 8,379,474 | +0.04(+3.17%) |
May 04, 2018 | 1.300 | 1.300 | 1.180 | 1.260 | 3,803,656 | -0.01(-1.18%) |
May 03, 2018 | 1.280 | 1.310 | 1.220 | 1.275 | 8,613,969 | -1.21(-48.59%) |
May 02, 2018 | 2.920 | 3.360 | 2.360 | 2.480 | 6,251,762 | -1.69(-40.53%) |
May 01, 2018 | 3.260 | 4.300 | 3.200 | 4.170 | 22,074,812 | +2.03(+94.86%) |
Apr 30, 2018 | 1.160 | 2.650 | 1.140 | 2.140 | 7,061,966 | +1.00(+87.72%) |
Apr 27, 2018 | 1.170 | 1.170 | 1.130 | 1.140 | 49,084 | +0.01(+0.88%) |
Apr 26, 2018 | 1.140 | 1.220 | 1.110 | 1.130 | 89,779 | +0.01(+0.89%) |
Apr 25, 2018 | 1.120 | 1.250 | 1.100 | 1.120 | 182,886 | +0.00(+0.00%) |
Apr 24, 2018 | 1.110 | 1.150 | 1.090 | 1.120 | 152,066 | +0.01(+0.90%) |
Apr 23, 2018 | 1.100 | 1.150 | 1.100 | 1.110 | 60,019 | +0.00(+0.00%) |
Apr 20, 2018 | 1.190 | 1.200 | 1.100 | 1.110 | 288,422 | -0.11(-9.02%) |
Apr 19, 2018 | 1.260 | 1.260 | 1.220 | 1.220 | 112,666 | -0.01(-1.13%) |
Apr 18, 2018 | 1.390 | 1.410 | 1.220 | 1.234 | 424,600 | -0.02(-1.59%) |
Apr 17, 2018 | 1.220 | 1.289 | 1.200 | 1.254 | 120,283 | +0.03(+2.77%) |
Apr 16, 2018 | 1.290 | 1.299 | 1.220 | 1.220 | 128,917 | -0.07(-5.43%) |
Apr 13, 2018 | 1.340 | 1.340 | 1.270 | 1.290 | 107,200 | -0.03(-2.27%) |
Apr 12, 2018 | 1.320 | 1.350 | 1.220 | 1.320 | 420,755 | +0.05(+3.94%) |
Apr 11, 2018 | 1.270 | 1.290 | 1.220 | 1.270 | 197,433 | -0.02(-1.55%) |
Apr 10, 2018 | 1.270 | 1.326 | 1.220 | 1.290 | 274,554 | +0.04(+3.61%) |
Apr 09, 2018 | 1.220 | 1.510 | 1.200 | 1.245 | 711,604 | +0.06(+4.62%) |
Apr 06, 2018 | 1.290 | 1.300 | 1.150 | 1.190 | 164,781 | -0.12(-9.16%) |
Apr 05, 2018 | 1.280 | 1.350 | 1.181 | 1.310 | 201,151 | +0.08(+6.50%) |
Apr 04, 2018 | 1.250 | 1.270 | 1.090 | 1.230 | 212,371 | -0.04(-3.15%) |
Apr 03, 2018 | 1.300 | 1.330 | 1.260 | 1.270 | 193,684 | -0.03(-2.31%) |
Apr 02, 2018 | 1.170 | 1.390 | 1.160 | 1.300 | 589,297 | -0.34(-20.73%) |
Mar 29, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.07(-4.09%) | |
Mar 28, 2018 | 1.850 | 1.850 | 1.670 | 1.710 | 230,901 | -0.12(-6.56%) |
Mar 27, 2018 | 1.830 | 1.879 | 1.780 | 1.830 | 137,470 | -0.01(-0.54%) |
Mar 26, 2018 | 1.900 | 1.900 | 1.830 | 1.840 | 107,058 | -0.01(-0.54%) |
Mar 23, 2018 | 1.920 | 1.930 | 1.820 | 1.850 | 119,714 | -0.08(-4.15%) |
Mar 22, 2018 | 1.950 | 2.000 | 1.901 | 1.930 | 151,738 | -0.04(-2.03%) |
Mar 21, 2018 | 1.850 | 1.990 | 1.731 | 1.970 | 384,182 | +0.14(+7.60%) |
Mar 20, 2018 | 1.840 | 1.849 | 1.710 | 1.831 | 310,577 | -0.01(-0.49%) |
Mar 19, 2018 | 1.990 | 1.990 | 1.830 | 1.840 | 487,664 | -0.21(-10.24%) |
Mar 16, 2018 | 2.100 | 2.120 | 1.980 | 2.050 | 333,019 | -0.07(-3.30%) |
Mar 15, 2018 | 2.310 | 2.350 | 2.120 | 2.120 | 787,907 | -0.10(-4.50%) |
Mar 14, 2018 | 2.070 | 2.250 | 2.040 | 2.220 | 1,420,539 | +0.16(+7.77%) |
Mar 13, 2018 | 2.050 | 2.080 | 2.000 | 2.060 | 221,536 | +0.05(+2.49%) |
Mar 12, 2018 | 2.150 | 2.150 | 1.980 | 2.010 | 391,835 | -0.02(-0.99%) |
Mar 09, 2018 | 2.000 | 2.109 | 1.955 | 2.030 | 484,133 | +0.03(+1.50%) |
Mar 08, 2018 | 2.190 | 2.190 | 1.900 | 2.000 | 350,807 | -0.14(-6.54%) |
Mar 07, 2018 | 2.120 | 2.200 | 2.050 | 2.140 | 445,404 | +0.00(+0.00%) |
Mar 06, 2018 | 2.210 | 2.210 | 2.120 | 2.140 | 176,974 | -0.09(-4.04%) |
Mar 05, 2018 | 2.480 | 2.480 | 2.100 | 2.230 | 357,824 | -0.15(-6.30%) |
Mar 02, 2018 | 2.280 | 2.500 | 2.250 | 2.380 | 178,937 | +0.11(+4.85%) |
Mar 01, 2018 | 2.480 | 2.490 | 2.161 | 2.270 | 288,503 | -0.25(-9.92%) |
Feb 28, 2018 | 2.910 | 3.090 | 2.451 | 2.520 | 1,265,243 | -0.18(-6.67%) |
Feb 27, 2018 | 2.870 | 2.990 | 2.650 | 2.700 | 747,589 | -0.19(-6.57%) |
Feb 26, 2018 | 2.730 | 2.940 | 2.550 | 2.890 | 751,233 | +0.29(+11.13%) |
Feb 23, 2018 | 2.870 | 2.889 | 2.520 | 2.600 | 429,412 | -0.24(-8.43%) |
Feb 22, 2018 | 3.050 | 3.050 | 2.881 | 2.840 | 196,163 | -0.16(-5.33%) |
Feb 21, 2018 | 3.340 | 3.345 | 2.880 | 3.000 | 448,335 | -0.28(-8.54%) |
Feb 20, 2018 | 3.310 | 3.480 | 3.200 | 3.280 | 839,525 | +0.03(+0.92%) |
Feb 16, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.12(+3.83%) | |
Feb 15, 2018 | 3.080 | 3.150 | 3.050 | 3.130 | 221,617 | +0.10(+3.43%) |
Feb 14, 2018 | 2.830 | 3.178 | 2.810 | 3.026 | 265,539 | +0.17(+5.81%) |
Feb 13, 2018 | 2.900 | 2.940 | 2.801 | 2.860 | 143,643 | +0.00(+0.00%) |
Feb 12, 2018 | 2.640 | 3.030 | 2.607 | 2.860 | 492,642 | +0.25(+9.58%) |
Feb 09, 2018 | 2.680 | 2.800 | 2.519 | 2.610 | 170,007 | -0.06(-2.25%) |
Feb 08, 2018 | 2.850 | 2.920 | 2.560 | 2.670 | 142,211 | -0.21(-7.29%) |
Feb 07, 2018 | 2.960 | 2.960 | 2.820 | 2.880 | 76,276 | -0.07(-2.37%) |
Feb 06, 2018 | 3.100 | 3.112 | 2.650 | 2.950 | 449,687 | -0.17(-5.45%) |
Feb 05, 2018 | 3.210 | 3.229 | 3.100 | 3.120 | 162,661 | -0.11(-3.41%) |
Feb 02, 2018 | 3.300 | 3.390 | 3.110 | 3.230 | 346,588 | -0.09(-2.71%) |
Feb 01, 2018 | 3.400 | 3.530 | 3.220 | 3.320 | 494,282 | -0.08(-2.35%) |
Jan 31, 2018 | 2.830 | 3.700 | 2.830 | 3.400 | 5,030,937 | +0.57(+20.14%) |
Jan 30, 2018 | 2.700 | 2.727 | 2.700 | 2.830 | 469,621 | +0.22(+8.43%) |
Jan 29, 2018 | 2.940 | 2.940 | 2.600 | 2.610 | 161,323 | -0.34(-11.53%) |
Jan 26, 2018 | 3.070 | 3.139 | 2.851 | 2.950 | 97,159 | -0.12(-3.91%) |
Jan 25, 2018 | 3.020 | 4.000 | 2.910 | 3.070 | 1,416,170 | +0.05(+1.66%) |
Jan 24, 2018 | 2.910 | 3.200 | 2.802 | 3.020 | 339,400 | +0.09(+3.07%) |
Jan 23, 2018 | 3.160 | 3.160 | 2.624 | 2.930 | 329,999 | -0.25(-7.86%) |