Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.020 | 3.400 | 2.970 | 3.370 | 3,147,679 | +0.41(+13.85%) |
Oct 30, 2018 | 2.840 | 2.980 | 2.790 | 2.960 | 945,584 | +0.11(+3.86%) |
Oct 29, 2018 | 2.910 | 3.030 | 2.760 | 2.850 | 1,070,408 | -0.07(-2.40%) |
Oct 26, 2018 | 2.890 | 2.980 | 2.810 | 2.920 | 698,600 | -0.03(-1.02%) |
Oct 25, 2018 | 2.850 | 2.990 | 2.810 | 2.950 | 1,028,385 | +0.14(+4.98%) |
Oct 24, 2018 | 2.890 | 2.950 | 2.810 | 2.810 | 809,091 | -0.08(-2.77%) |
Oct 23, 2018 | 2.960 | 3.030 | 2.840 | 2.890 | 934,788 | -0.14(-4.62%) |
Oct 22, 2018 | 2.970 | 3.100 | 2.930 | 3.030 | 826,127 | +0.10(+3.41%) |
Oct 19, 2018 | 2.980 | 3.050 | 2.880 | 2.930 | 1,127,900 | -0.02(-0.68%) |
Oct 18, 2018 | 3.150 | 3.150 | 2.930 | 2.950 | 1,614,428 | -0.22(-6.94%) |
Oct 17, 2018 | 3.260 | 3.260 | 3.125 | 3.170 | 991,520 | -0.12(-3.65%) |
Oct 16, 2018 | 3.270 | 3.327 | 3.210 | 3.290 | 908,027 | +0.05(+1.54%) |
Oct 15, 2018 | 3.250 | 3.250 | 3.130 | 3.240 | 817,293 | +0.05(+1.57%) |
Oct 12, 2018 | 3.280 | 3.300 | 3.160 | 3.190 | 1,191,100 | -0.01(-0.31%) |
Oct 11, 2018 | 3.110 | 3.305 | 3.090 | 3.200 | 1,923,366 | -0.10(-3.03%) |
Oct 10, 2018 | 3.650 | 3.699 | 3.240 | 3.300 | 2,695,990 | -0.32(-8.84%) |
Oct 09, 2018 | 3.530 | 3.700 | 3.370 | 3.620 | 2,365,503 | +0.11(+3.13%) |
Oct 08, 2018 | 3.420 | 3.510 | 3.340 | 3.510 | 845,635 | +0.17(+5.09%) |
Oct 05, 2018 | 3.550 | 3.580 | 3.260 | 3.340 | 1,235,100 | -0.12(-3.47%) |
Oct 04, 2018 | 3.460 | 3.600 | 3.380 | 3.460 | 1,304,200 | +0.05(+1.47%) |
Oct 03, 2018 | 3.420 | 3.530 | 3.360 | 3.410 | 2,396,079 | +0.09(+2.71%) |
Oct 02, 2018 | 3.250 | 3.380 | 3.190 | 3.320 | 2,229,049 | +0.07(+2.15%) |
Oct 01, 2018 | 3.300 | 3.360 | 3.210 | 3.250 | 605,215 | -0.03(-0.91%) |
Sep 28, 2018 | 3.230 | 3.380 | 3.230 | 3.280 | 1,072,800 | +0.05(+1.55%) |
Sep 27, 2018 | 3.100 | 3.320 | 3.100 | 3.230 | 931,680 | +0.21(+6.95%) |
Sep 26, 2018 | 3.090 | 3.114 | 3.000 | 3.020 | 419,400 | -0.07(-2.27%) |
Sep 25, 2018 | 3.130 | 3.197 | 3.060 | 3.090 | 401,456 | -0.03(-0.96%) |
Sep 24, 2018 | 3.240 | 3.270 | 3.060 | 3.120 | 807,434 | -0.11(-3.41%) |
Sep 21, 2018 | 3.290 | 3.320 | 3.200 | 3.230 | 1,408,000 | -0.07(-2.12%) |
Sep 20, 2018 | 3.350 | 3.350 | 3.220 | 3.300 | 505,145 | +0.02(+0.61%) |
Sep 19, 2018 | 3.240 | 3.390 | 3.220 | 3.280 | 902,099 | +0.06(+1.86%) |
Sep 18, 2018 | 3.100 | 3.270 | 3.060 | 3.220 | 746,306 | +0.12(+3.87%) |
Sep 17, 2018 | 3.180 | 3.189 | 3.065 | 3.100 | 501,496 | -0.05(-1.59%) |
Sep 14, 2018 | 3.190 | 3.220 | 3.100 | 3.150 | 532,800 | -0.03(-0.94%) |
Sep 13, 2018 | 3.150 | 3.260 | 3.060 | 3.180 | 1,052,015 | +0.06(+1.92%) |
Sep 12, 2018 | 2.820 | 3.170 | 2.820 | 3.120 | 1,499,037 | +0.29(+10.25%) |
Sep 11, 2018 | 2.790 | 2.870 | 2.760 | 2.830 | 580,893 | +0.02(+0.71%) |
Sep 10, 2018 | 2.900 | 2.980 | 2.800 | 2.810 | 702,498 | -0.08(-2.77%) |
Sep 07, 2018 | 2.860 | 2.900 | 2.710 | 2.890 | 954,700 | -0.01(-0.34%) |
Sep 06, 2018 | 2.980 | 3.080 | 2.870 | 2.900 | 684,328 | -0.10(-3.33%) |
Sep 05, 2018 | 3.150 | 3.150 | 2.940 | 3.000 | 1,000,178 | -0.15(-4.76%) |
Sep 04, 2018 | 3.170 | 3.220 | 3.120 | 3.150 | 683,693 | -0.04(-1.25%) |
Aug 31, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.03(+0.95%) | |
Aug 30, 2018 | 3.230 | 3.255 | 3.120 | 3.160 | 735,118 | -0.08(-2.47%) |
Aug 29, 2018 | 3.250 | 3.260 | 3.130 | 3.240 | 530,402 | +0.02(+0.62%) |
Aug 28, 2018 | 3.230 | 3.260 | 3.140 | 3.220 | 501,937 | +0.02(+0.63%) |
Aug 27, 2018 | 3.280 | 3.320 | 3.100 | 3.200 | 1,074,382 | -0.07(-2.14%) |
Aug 24, 2018 | 3.350 | 3.350 | 3.240 | 3.270 | 606,300 | -0.05(-1.51%) |
Aug 23, 2018 | 3.300 | 3.569 | 3.260 | 3.320 | 1,941,348 | +0.02(+0.61%) |
Aug 22, 2018 | 3.270 | 3.310 | 3.210 | 3.300 | 534,492 | +0.05(+1.54%) |
Aug 21, 2018 | 3.240 | 3.310 | 3.230 | 3.250 | 461,160 | -0.02(-0.61%) |
Aug 20, 2018 | 3.340 | 3.380 | 3.230 | 3.270 | 601,559 | -0.06(-1.80%) |
Aug 17, 2018 | 3.330 | 3.400 | 3.260 | 3.330 | 774,900 | +0.01(+0.30%) |
Aug 16, 2018 | 3.300 | 3.410 | 3.290 | 3.320 | 658,259 | +0.03(+0.91%) |
Aug 15, 2018 | 3.400 | 3.540 | 3.140 | 3.290 | 1,741,782 | -0.10(-2.95%) |
Aug 14, 2018 | 3.090 | 3.400 | 3.040 | 3.390 | 1,081,694 | +0.33(+10.78%) |
Aug 13, 2018 | 3.060 | 3.170 | 3.000 | 3.060 | 789,571 | -0.05(-1.61%) |
Aug 10, 2018 | 3.210 | 3.260 | 3.080 | 3.110 | 789,100 | -0.13(-4.01%) |
Aug 09, 2018 | 3.310 | 3.330 | 3.200 | 3.240 | 757,610 | -0.09(-2.70%) |
Aug 08, 2018 | 3.400 | 3.410 | 3.220 | 3.330 | 973,928 | -0.06(-1.77%) |
Aug 07, 2018 | 3.390 | 3.540 | 3.330 | 3.390 | 1,445,601 | +0.08(+2.42%) |
Aug 06, 2018 | 3.600 | 3.640 | 3.240 | 3.310 | 2,168,535 | -0.20(-5.70%) |
Aug 03, 2018 | 3.100 | 3.520 | 3.060 | 3.510 | 2,946,400 | +0.48(+15.84%) |
Aug 02, 2018 | 2.990 | 3.030 | 2.910 | 3.030 | 832,345 | +0.08(+2.71%) |