Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.410 | 2.448 | 2.300 | 2.370 | 893,828 | -0.01(-0.42%) |
Oct 30, 2018 | 2.390 | 2.530 | 2.315 | 2.380 | 1,268,203 | -0.01(-0.42%) |
Oct 29, 2018 | 2.370 | 2.490 | 2.260 | 2.390 | 1,160,666 | +0.03(+1.27%) |
Oct 26, 2018 | 1.980 | 2.430 | 1.880 | 2.360 | 2,322,300 | +0.36(+18.00%) |
Oct 25, 2018 | 2.090 | 2.200 | 1.990 | 2.000 | 1,527,555 | -0.07(-3.38%) |
Oct 24, 2018 | 2.290 | 2.300 | 2.060 | 2.070 | 816,446 | -0.23(-10.00%) |
Oct 23, 2018 | 2.330 | 2.370 | 2.240 | 2.300 | 552,114 | -0.08(-3.36%) |
Oct 22, 2018 | 2.610 | 2.610 | 2.270 | 2.380 | 1,269,735 | -0.23(-8.81%) |
Oct 19, 2018 | 2.740 | 2.770 | 2.600 | 2.610 | 710,900 | -0.13(-4.74%) |
Oct 18, 2018 | 2.870 | 2.870 | 2.730 | 2.740 | 600,600 | -0.13(-4.53%) |
Oct 17, 2018 | 3.160 | 3.210 | 2.700 | 2.870 | 1,635,182 | -0.02(-0.69%) |
Oct 16, 2018 | 2.710 | 2.910 | 2.690 | 2.890 | 634,878 | +0.19(+7.04%) |
Oct 15, 2018 | 2.760 | 2.760 | 2.690 | 2.700 | 427,449 | -0.04(-1.46%) |
Oct 12, 2018 | 2.800 | 2.800 | 2.720 | 2.740 | 533,200 | -0.02(-0.72%) |
Oct 11, 2018 | 2.740 | 2.840 | 2.620 | 2.760 | 725,537 | -0.02(-0.72%) |
Oct 10, 2018 | 2.920 | 2.920 | 2.770 | 2.780 | 789,642 | -0.14(-4.79%) |
Oct 09, 2018 | 2.950 | 3.020 | 2.910 | 2.920 | 724,550 | -0.06(-2.01%) |
Oct 08, 2018 | 2.980 | 3.120 | 2.920 | 2.980 | 676,653 | +0.00(+0.00%) |
Oct 05, 2018 | 3.050 | 3.090 | 2.920 | 2.980 | 700,900 | -0.06(-1.97%) |
Oct 04, 2018 | 3.140 | 3.140 | 3.030 | 3.040 | 577,530 | -0.10(-3.18%) |
Oct 03, 2018 | 3.110 | 3.160 | 3.020 | 3.140 | 443,437 | +0.03(+0.96%) |
Oct 02, 2018 | 3.250 | 3.250 | 3.000 | 3.110 | 990,158 | -0.13(-4.01%) |
Oct 01, 2018 | 3.360 | 3.360 | 3.220 | 3.240 | 809,067 | -0.10(-2.99%) |
Sep 28, 2018 | 3.450 | 3.460 | 3.310 | 3.340 | 505,200 | -0.13(-3.75%) |
Sep 27, 2018 | 3.470 | 3.510 | 3.450 | 3.470 | 317,326 | +0.00(+0.00%) |
Sep 26, 2018 | 3.640 | 3.650 | 3.470 | 3.470 | 562,961 | -0.16(-4.41%) |
Sep 25, 2018 | 3.400 | 3.820 | 3.400 | 3.630 | 1,240,754 | +0.22(+6.45%) |
Sep 24, 2018 | 3.320 | 3.440 | 3.300 | 3.410 | 821,384 | +0.07(+2.10%) |
Sep 21, 2018 | 3.320 | 3.360 | 3.285 | 3.340 | 3,593,300 | -0.01(-0.30%) |
Sep 20, 2018 | 3.350 | 3.390 | 3.310 | 3.350 | 493,165 | +0.01(+0.30%) |
Sep 19, 2018 | 3.330 | 3.430 | 3.310 | 3.340 | 820,694 | +0.00(+0.00%) |
Sep 18, 2018 | 3.350 | 3.410 | 3.290 | 3.340 | 2,795,204 | -0.02(-0.60%) |
Sep 17, 2018 | 3.530 | 3.565 | 3.310 | 3.360 | 693,712 | -0.18(-5.08%) |
Sep 14, 2018 | 3.600 | 3.610 | 3.540 | 3.540 | 287,900 | -0.04(-1.12%) |
Sep 13, 2018 | 3.640 | 3.640 | 3.550 | 3.580 | 598,476 | -0.04(-1.10%) |
Sep 12, 2018 | 3.650 | 3.655 | 3.530 | 3.620 | 357,264 | -0.03(-0.82%) |
Sep 11, 2018 | 3.640 | 3.660 | 3.560 | 3.650 | 312,413 | +0.01(+0.27%) |
Sep 10, 2018 | 3.620 | 3.730 | 3.560 | 3.640 | 514,360 | +0.06(+1.68%) |
Sep 07, 2018 | 3.670 | 3.750 | 3.460 | 3.580 | 558,100 | -0.10(-2.72%) |
Sep 06, 2018 | 3.890 | 3.910 | 3.620 | 3.680 | 705,185 | -0.20(-5.15%) |
Sep 05, 2018 | 4.020 | 4.078 | 3.860 | 3.880 | 632,048 | -0.15(-3.72%) |
Sep 04, 2018 | 4.310 | 4.330 | 3.990 | 4.030 | 665,029 | -0.28(-6.50%) |
Aug 31, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.03(+0.70%) | |
Aug 30, 2018 | 3.930 | 4.290 | 3.930 | 4.280 | 1,318,188 | +0.34(+8.63%) |
Aug 29, 2018 | 3.960 | 4.010 | 3.900 | 3.940 | 642,866 | -0.01(-0.25%) |
Aug 28, 2018 | 3.990 | 4.030 | 3.920 | 3.950 | 940,463 | -0.05(-1.25%) |
Aug 27, 2018 | 3.840 | 4.040 | 3.840 | 4.000 | 768,425 | +0.16(+4.17%) |
Aug 24, 2018 | 3.830 | 3.980 | 3.760 | 3.840 | 1,364,900 | +0.09(+2.40%) |
Aug 23, 2018 | 3.600 | 3.770 | 3.580 | 3.750 | 1,184,705 | +0.14(+3.88%) |
Aug 22, 2018 | 3.410 | 3.620 | 3.410 | 3.610 | 1,176,027 | +0.17(+4.94%) |
Aug 21, 2018 | 3.380 | 3.500 | 3.380 | 3.440 | 765,492 | +0.07(+2.08%) |
Aug 20, 2018 | 3.400 | 3.410 | 3.290 | 3.370 | 335,389 | -0.01(-0.30%) |
Aug 17, 2018 | 3.390 | 3.450 | 3.310 | 3.380 | 482,400 | -0.01(-0.29%) |
Aug 16, 2018 | 3.320 | 3.440 | 3.280 | 3.390 | 615,833 | +0.07(+2.11%) |
Aug 15, 2018 | 3.400 | 3.400 | 3.250 | 3.320 | 1,089,203 | -0.04(-1.19%) |
Aug 14, 2018 | 3.460 | 3.560 | 3.360 | 3.360 | 615,336 | -0.11(-3.17%) |
Aug 13, 2018 | 3.400 | 3.510 | 3.360 | 3.470 | 572,703 | +0.07(+2.06%) |
Aug 10, 2018 | 3.310 | 3.470 | 3.310 | 3.400 | 896,700 | +0.14(+4.29%) |
Aug 09, 2018 | 3.250 | 3.330 | 3.210 | 3.260 | 574,392 | -0.01(-0.31%) |
Aug 08, 2018 | 3.270 | 3.270 | 3.220 | 3.270 | 244,940 | +0.02(+0.62%) |
Aug 07, 2018 | 3.290 | 3.320 | 3.230 | 3.250 | 455,404 | -0.02(-0.61%) |
Aug 06, 2018 | 3.340 | 3.340 | 3.250 | 3.270 | 316,010 | -0.07(-2.10%) |
Aug 03, 2018 | 3.420 | 3.430 | 3.330 | 3.340 | 304,300 | -0.07(-2.05%) |
Aug 02, 2018 | 3.400 | 3.440 | 3.330 | 3.410 | 280,242 | +0.02(+0.59%) |