Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.920 | 2.050 | 1.920 | 2.030 | 3,607,675 | +0.11(+5.73%) |
Oct 30, 2018 | 1.980 | 2.010 | 1.855 | 1.920 | 2,711,015 | -0.04(-2.04%) |
Oct 29, 2018 | 2.040 | 2.120 | 1.900 | 1.960 | 1,607,732 | -0.08(-3.92%) |
Oct 26, 2018 | 1.990 | 2.070 | 1.930 | 2.040 | 1,319,300 | +0.02(+0.99%) |
Oct 25, 2018 | 2.160 | 2.180 | 1.910 | 2.020 | 3,028,395 | -0.12(-5.61%) |
Oct 24, 2018 | 2.240 | 2.260 | 2.050 | 2.140 | 2,427,586 | -0.10(-4.46%) |
Oct 23, 2018 | 2.200 | 2.270 | 2.070 | 2.240 | 2,034,014 | +0.00(+0.00%) |
Oct 22, 2018 | 2.220 | 2.280 | 2.140 | 2.240 | 1,986,845 | +0.04(+1.82%) |
Oct 19, 2018 | 2.240 | 2.250 | 2.160 | 2.200 | 993,000 | -0.02(-0.90%) |
Oct 18, 2018 | 2.260 | 2.290 | 2.050 | 2.220 | 2,289,584 | -0.07(-3.06%) |
Oct 17, 2018 | 2.330 | 2.410 | 2.240 | 2.290 | 821,403 | -0.04(-1.72%) |
Oct 16, 2018 | 2.330 | 2.400 | 2.310 | 2.330 | 575,402 | +0.03(+1.30%) |
Oct 15, 2018 | 2.250 | 2.340 | 2.240 | 2.300 | 1,796,083 | +0.02(+0.88%) |
Oct 12, 2018 | 2.260 | 2.320 | 2.215 | 2.280 | 956,700 | +0.08(+3.64%) |
Oct 11, 2018 | 2.240 | 2.320 | 2.160 | 2.200 | 1,343,451 | -0.04(-1.79%) |
Oct 10, 2018 | 2.250 | 2.300 | 2.235 | 2.240 | 862,493 | -0.05(-2.18%) |
Oct 09, 2018 | 2.380 | 2.420 | 2.275 | 2.290 | 1,664,066 | -0.08(-3.38%) |
Oct 08, 2018 | 2.440 | 2.515 | 2.370 | 2.370 | 532,802 | -0.13(-5.20%) |
Oct 05, 2018 | 2.590 | 2.590 | 2.450 | 2.500 | 1,774,300 | -0.11(-4.21%) |
Oct 04, 2018 | 2.560 | 2.625 | 2.500 | 2.610 | 975,746 | +0.01(+0.38%) |
Oct 03, 2018 | 2.540 | 2.650 | 2.540 | 2.600 | 455,618 | +0.08(+3.17%) |
Oct 02, 2018 | 2.480 | 2.600 | 2.470 | 2.520 | 1,349,124 | +0.00(+0.00%) |
Oct 01, 2018 | 2.660 | 2.660 | 2.510 | 2.520 | 358,494 | -0.07(-2.70%) |
Sep 28, 2018 | 2.540 | 2.620 | 2.510 | 2.590 | 933,900 | +0.07(+2.78%) |
Sep 27, 2018 | 2.730 | 2.730 | 2.520 | 2.520 | 965,778 | -0.19(-7.01%) |
Sep 26, 2018 | 2.700 | 2.775 | 2.700 | 2.710 | 888,929 | +0.01(+0.37%) |
Sep 25, 2018 | 2.710 | 2.780 | 2.690 | 2.700 | 587,043 | -0.02(-0.74%) |
Sep 24, 2018 | 2.610 | 2.745 | 2.560 | 2.720 | 1,435,654 | +0.07(+2.64%) |
Sep 21, 2018 | 2.600 | 2.670 | 2.580 | 2.650 | 2,503,400 | +0.05(+1.92%) |
Sep 20, 2018 | 2.620 | 2.640 | 2.550 | 2.600 | 1,584,271 | +0.01(+0.39%) |
Sep 19, 2018 | 2.520 | 2.730 | 2.513 | 2.590 | 1,639,190 | +0.08(+3.19%) |
Sep 18, 2018 | 2.500 | 2.570 | 2.490 | 2.510 | 436,294 | +0.01(+0.40%) |
Sep 17, 2018 | 2.490 | 2.570 | 2.490 | 2.500 | 564,565 | +0.00(+0.00%) |
Sep 14, 2018 | 2.590 | 2.590 | 2.480 | 2.500 | 472,900 | -0.09(-3.47%) |
Sep 13, 2018 | 2.580 | 2.650 | 2.565 | 2.590 | 607,460 | +0.04(+1.57%) |
Sep 12, 2018 | 2.490 | 2.550 | 2.415 | 2.550 | 1,444,252 | +0.06(+2.41%) |
Sep 11, 2018 | 2.470 | 2.570 | 2.470 | 2.490 | 577,615 | +0.00(+0.00%) |
Sep 10, 2018 | 2.540 | 2.560 | 2.455 | 2.490 | 1,201,604 | -0.04(-1.58%) |
Sep 07, 2018 | 2.680 | 2.690 | 2.450 | 2.530 | 3,087,900 | -0.16(-5.95%) |
Sep 06, 2018 | 2.750 | 2.770 | 2.630 | 2.690 | 2,290,580 | -0.07(-2.54%) |
Sep 05, 2018 | 2.930 | 2.970 | 2.710 | 2.760 | 1,288,685 | -0.20(-6.76%) |
Sep 04, 2018 | 3.070 | 3.130 | 2.915 | 2.960 | 1,166,645 | -0.11(-3.58%) |
Aug 31, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.22(+7.72%) | |
Aug 30, 2018 | 2.900 | 2.970 | 2.820 | 2.850 | 1,108,928 | -0.11(-3.72%) |
Aug 29, 2018 | 2.820 | 3.010 | 2.800 | 2.960 | 1,668,917 | -0.05(-1.66%) |
Aug 28, 2018 | 2.930 | 3.130 | 2.910 | 3.010 | 837,446 | -0.12(-3.83%) |
Aug 27, 2018 | 3.050 | 3.160 | 3.005 | 3.130 | 817,237 | +0.11(+3.64%) |
Aug 24, 2018 | 2.950 | 3.045 | 2.900 | 3.020 | 394,500 | +0.08(+2.72%) |
Aug 23, 2018 | 2.930 | 2.990 | 2.890 | 2.940 | 597,687 | +0.02(+0.68%) |
Aug 22, 2018 | 2.960 | 3.025 | 2.880 | 2.920 | 567,420 | -0.05(-1.68%) |
Aug 21, 2018 | 2.870 | 2.975 | 2.850 | 2.970 | 632,882 | +0.10(+3.48%) |
Aug 20, 2018 | 2.730 | 2.870 | 2.700 | 2.870 | 783,302 | +0.17(+6.30%) |
Aug 17, 2018 | 2.750 | 2.800 | 2.680 | 2.700 | 1,266,500 | -0.05(-1.82%) |
Aug 16, 2018 | 2.720 | 2.820 | 2.690 | 2.750 | 525,649 | +0.05(+1.85%) |
Aug 15, 2018 | 2.720 | 2.750 | 2.650 | 2.700 | 1,228,106 | -0.07(-2.53%) |
Aug 14, 2018 | 2.800 | 2.870 | 2.750 | 2.770 | 468,018 | -0.06(-2.12%) |
Aug 13, 2018 | 2.890 | 2.890 | 2.780 | 2.830 | 769,224 | -0.05(-1.74%) |
Aug 10, 2018 | 3.010 | 3.030 | 2.845 | 2.880 | 1,194,600 | -0.18(-5.88%) |
Aug 09, 2018 | 3.100 | 3.150 | 3.050 | 3.060 | 855,249 | -0.02(-0.65%) |
Aug 08, 2018 | 3.070 | 3.120 | 3.020 | 3.080 | 661,984 | +0.03(+0.98%) |
Aug 07, 2018 | 3.200 | 3.210 | 3.050 | 3.050 | 588,670 | -0.09(-2.87%) |
Aug 06, 2018 | 3.100 | 3.170 | 3.080 | 3.140 | 573,574 | +0.04(+1.29%) |
Aug 03, 2018 | 3.040 | 3.100 | 3.010 | 3.100 | 784,900 | +0.08(+2.65%) |
Aug 02, 2018 | 3.030 | 3.080 | 2.940 | 3.020 | 771,700 | -0.07(-2.27%) |