Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.140 | 3.199 | 3.100 | 3.150 | 7,234 | -0.02(-0.63%) |
Oct 30, 2018 | 3.127 | 3.180 | 3.127 | 3.170 | 2,473 | +0.02(+0.63%) |
Oct 29, 2018 | 2.945 | 3.292 | 2.945 | 3.150 | 16,212 | +0.07(+2.27%) |
Oct 26, 2018 | 3.080 | 3.140 | 3.050 | 3.080 | 11,900 | -0.06(-1.91%) |
Oct 25, 2018 | 3.170 | 3.230 | 3.071 | 3.140 | 11,736 | +0.02(+0.80%) |
Oct 24, 2018 | 3.095 | 3.320 | 3.050 | 3.115 | 11,880 | -0.06(-1.83%) |
Oct 23, 2018 | 3.350 | 3.350 | 3.050 | 3.173 | 14,839 | -0.21(-6.12%) |
Oct 22, 2018 | 3.310 | 3.380 | 3.280 | 3.380 | 6,051 | +0.10(+3.05%) |
Oct 19, 2018 | 3.360 | 3.360 | 3.250 | 3.280 | 13,000 | -0.08(-2.38%) |
Oct 18, 2018 | 3.550 | 3.550 | 3.270 | 3.360 | 23,080 | -0.22(-6.15%) |
Oct 17, 2018 | 3.430 | 3.705 | 3.430 | 3.580 | 30,083 | +0.18(+5.30%) |
Oct 16, 2018 | 3.330 | 3.440 | 3.230 | 3.400 | 22,612 | +0.05(+1.49%) |
Oct 15, 2018 | 3.320 | 3.464 | 3.110 | 3.350 | 14,124 | -0.02(-0.59%) |
Oct 12, 2018 | 3.550 | 3.550 | 3.340 | 3.370 | 7,300 | -0.04(-1.17%) |
Oct 11, 2018 | 3.530 | 3.640 | 3.250 | 3.410 | 12,199 | -0.17(-4.75%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.550 | 3.580 | 27,799 | -0.27(-7.01%) |
Oct 09, 2018 | 3.860 | 3.890 | 3.710 | 3.850 | 9,697 | +0.06(+1.58%) |
Oct 08, 2018 | 3.930 | 3.949 | 3.630 | 3.790 | 29,694 | -0.10(-2.57%) |
Oct 05, 2018 | 3.580 | 3.890 | 3.500 | 3.890 | 36,700 | +0.39(+11.14%) |
Oct 04, 2018 | 3.900 | 3.950 | 3.440 | 3.500 | 45,053 | -0.39(-10.03%) |
Oct 03, 2018 | 3.780 | 3.900 | 3.730 | 3.890 | 39,415 | +0.11(+2.91%) |
Oct 02, 2018 | 3.750 | 3.798 | 3.598 | 3.780 | 47,747 | +0.04(+1.07%) |
Oct 01, 2018 | 3.700 | 3.750 | 3.500 | 3.740 | 153,084 | +0.24(+6.86%) |
Sep 28, 2018 | 3.200 | 3.750 | 3.180 | 3.500 | 142,800 | +0.35(+11.11%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 11,589 | +0.00(+0.00%) |
Sep 26, 2018 | 3.150 | 3.350 | 3.100 | 3.150 | 101,955 | +0.10(+3.28%) |
Sep 25, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,347 | +0.02(+0.75%) |
Sep 24, 2018 | 3.027 | 3.027 | 3.027 | 3.027 | 426 | +0.08(+2.62%) |
Sep 21, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 11,000 | -0.05(-1.67%) |
Sep 20, 2018 | 3.150 | 3.150 | 2.950 | 3.000 | 8,585 | -0.05(-1.64%) |
Sep 19, 2018 | 3.100 | 3.115 | 3.000 | 3.050 | 10,926 | -0.05(-1.61%) |
Sep 18, 2018 | 3.100 | 3.100 | 231 | +0.00(+0.00%) | ||
Sep 17, 2018 | 3.150 | 3.200 | 3.065 | 3.100 | 4,549 | -0.05(-1.59%) |
Sep 14, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 1,100 | -0.05(-1.56%) |
Sep 13, 2018 | 3.200 | 3.200 | 3.150 | 3.200 | 4,430 | +0.05(+1.59%) |
Sep 12, 2018 | 3.050 | 3.200 | 3.050 | 3.150 | 7,665 | +0.10(+3.28%) |
Sep 11, 2018 | 3.015 | 3.050 | 3.015 | 3.050 | 806 | +0.00(+0.00%) |
Sep 10, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 621 | +0.02(+0.83%) |
Sep 07, 2018 | 3.000 | 3.045 | 3.000 | 3.025 | 6,800 | +0.02(+0.83%) |
Sep 06, 2018 | 3.015 | 3.027 | 3.000 | 3.000 | 1,488 | -0.04(-1.15%) |
Sep 05, 2018 | 3.000 | 3.035 | 3.000 | 3.035 | 4,639 | -0.01(-0.49%) |
Sep 04, 2018 | 3.097 | 3.150 | 3.000 | 3.050 | 6,197 | -0.05(-1.62%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.00(-0.10%) | |
Aug 30, 2018 | 3.100 | 3.103 | 3.100 | 3.103 | 1,421 | +0.01(+0.24%) |
Aug 29, 2018 | 3.096 | 3.096 | 70 | +0.00(+0.00%) | ||
Aug 28, 2018 | 3.050 | 3.096 | 3.050 | 3.096 | 940 | -0.00(-0.14%) |
Aug 27, 2018 | 3.197 | 3.197 | 3.000 | 3.100 | 10,641 | +0.00(+0.00%) |
Aug 24, 2018 | 3.010 | 3.150 | 3.010 | 3.100 | 10,300 | +0.05(+1.64%) |
Aug 23, 2018 | 3.100 | 3.150 | 2.979 | 3.050 | 7,262 | -0.08(-2.62%) |
Aug 22, 2018 | 3.100 | 3.145 | 3.100 | 3.132 | 2,291 | +0.08(+2.70%) |
Aug 21, 2018 | 3.099 | 3.099 | 3.050 | 3.050 | 1,280 | -0.04(-1.42%) |
Aug 20, 2018 | 3.136 | 3.136 | 3.050 | 3.094 | 673 | -0.01(-0.20%) |
Aug 17, 2018 | 3.185 | 3.284 | 3.050 | 3.100 | 13,400 | +0.05(+1.64%) |
Aug 16, 2018 | 3.000 | 3.050 | 3.000 | 3.050 | 4,577 | +0.05(+1.66%) |
Aug 15, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 15,267 | -0.10(-3.19%) |
Aug 14, 2018 | 3.050 | 3.150 | 3.050 | 3.099 | 45,126 | +0.06(+1.94%) |
Aug 13, 2018 | 2.850 | 3.050 | 2.850 | 3.040 | 35,844 | +0.24(+8.57%) |
Aug 10, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 24,900 | +0.02(+0.90%) |
Aug 09, 2018 | 2.900 | 3.000 | 2.700 | 2.775 | 102,255 | -0.23(-7.50%) |
Aug 08, 2018 | 3.009 | 3.009 | 2.975 | 3.000 | 21,060 | -0.01(-0.33%) |
Aug 07, 2018 | 3.043 | 3.043 | 3.000 | 3.010 | 7,553 | -0.01(-0.18%) |
Aug 06, 2018 | 3.100 | 3.100 | 3.015 | 3.015 | 3,269 | +0.02(+0.52%) |
Aug 03, 2018 | 3.000 | 3.040 | 3.000 | 3.000 | 19,100 | +0.00(+0.13%) |
Aug 02, 2018 | 2.965 | 2.996 | 2.950 | 2.996 | 2,837 | +0.01(+0.40%) |