Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.380 | 2.390 | 2.293 | 2.332 | 5,668,264 | -0.06(-2.44%) |
Oct 30, 2018 | 2.332 | 2.438 | 2.322 | 2.390 | 4,730,052 | +0.03(+1.23%) |
Oct 29, 2018 | 2.400 | 2.443 | 2.283 | 2.361 | 5,863,405 | -0.02(-0.82%) |
Oct 26, 2018 | 2.409 | 2.536 | 2.351 | 2.380 | 8,465,704 | +0.00(+0.00%) |
Oct 25, 2018 | 2.574 | 2.604 | 2.361 | 2.380 | 10,036,295 | -0.18(-7.20%) |
Oct 24, 2018 | 2.662 | 2.681 | 2.545 | 2.565 | 5,340,977 | -0.10(-3.65%) |
Oct 23, 2018 | 2.808 | 2.846 | 2.642 | 2.662 | 6,961,901 | -0.11(-3.86%) |
Oct 22, 2018 | 2.837 | 2.837 | 2.749 | 2.769 | 3,363,504 | -0.08(-2.73%) |
Oct 19, 2018 | 2.817 | 2.895 | 2.808 | 2.846 | 4,627,567 | +0.04(+1.38%) |
Oct 18, 2018 | 2.934 | 2.944 | 2.808 | 2.808 | 4,339,838 | -0.15(-4.93%) |
Oct 17, 2018 | 2.905 | 2.982 | 2.856 | 2.953 | 5,480,064 | +0.05(+1.67%) |
Oct 16, 2018 | 2.866 | 3.002 | 2.827 | 2.905 | 8,014,776 | +0.07(+2.40%) |
Oct 15, 2018 | 2.866 | 2.914 | 2.817 | 2.837 | 5,381,051 | +0.02(+0.69%) |
Oct 12, 2018 | 2.866 | 2.866 | 2.720 | 2.817 | 5,966,581 | -0.06(-2.03%) |
Oct 11, 2018 | 2.769 | 2.895 | 2.681 | 2.876 | 7,292,465 | +0.17(+6.09%) |
Oct 10, 2018 | 2.730 | 2.735 | 2.633 | 2.710 | 5,971,651 | -0.04(-1.41%) |
Oct 09, 2018 | 2.740 | 2.788 | 2.691 | 2.749 | 4,812,654 | -0.02(-0.70%) |
Oct 08, 2018 | 2.730 | 2.778 | 2.642 | 2.769 | 4,806,712 | -0.03(-1.04%) |
Oct 05, 2018 | 2.856 | 2.885 | 2.769 | 2.798 | 3,261,583 | -0.02(-0.69%) |
Oct 04, 2018 | 2.866 | 2.914 | 2.808 | 2.817 | 4,505,546 | -0.03(-1.02%) |
Oct 03, 2018 | 2.837 | 2.895 | 2.817 | 2.846 | 3,307,086 | +0.01(+0.34%) |
Oct 02, 2018 | 2.769 | 2.866 | 2.769 | 2.837 | 5,558,133 | +0.12(+4.29%) |
Oct 01, 2018 | 2.701 | 2.749 | 2.672 | 2.720 | 2,647,525 | +0.01(+0.36%) |
Sep 28, 2018 | 2.672 | 2.749 | 2.642 | 2.710 | 5,022,230 | +0.08(+2.95%) |
Sep 27, 2018 | 2.749 | 2.749 | 2.623 | 2.633 | 5,351,751 | -0.15(-5.24%) |
Sep 26, 2018 | 2.837 | 2.866 | 2.778 | 2.778 | 4,470,890 | -0.08(-2.72%) |
Sep 25, 2018 | 2.895 | 2.963 | 2.837 | 2.856 | 5,186,486 | -0.01(-0.34%) |
Sep 24, 2018 | 2.914 | 2.963 | 2.837 | 2.866 | 6,151,947 | -0.03(-1.01%) |
Sep 21, 2018 | 2.914 | 2.934 | 2.827 | 2.895 | 17,685,016 | -0.06(-1.97%) |
Sep 20, 2018 | 2.953 | 3.012 | 2.914 | 2.953 | 7,042,150 | +0.00(+0.00%) |
Sep 19, 2018 | 2.934 | 3.031 | 2.934 | 2.953 | 8,812,840 | +0.05(+1.67%) |
Sep 18, 2018 | 2.924 | 2.982 | 2.895 | 2.905 | 5,897,367 | -0.01(-0.33%) |
Sep 17, 2018 | 2.788 | 2.963 | 2.769 | 2.914 | 10,347,485 | +0.17(+6.01%) |
Sep 14, 2018 | 2.788 | 2.827 | 2.720 | 2.749 | 3,566,072 | -0.02(-0.70%) |
Sep 13, 2018 | 2.885 | 2.914 | 2.740 | 2.769 | 4,251,334 | -0.09(-3.06%) |
Sep 12, 2018 | 2.623 | 2.939 | 2.604 | 2.856 | 8,248,997 | +0.23(+8.89%) |
Sep 11, 2018 | 2.604 | 2.642 | 2.516 | 2.623 | 4,654,693 | -0.01(-0.37%) |
Sep 10, 2018 | 2.681 | 2.715 | 2.623 | 2.633 | 4,358,768 | +0.00(+0.00%) |
Sep 07, 2018 | 2.633 | 2.672 | 2.604 | 2.633 | 4,203,154 | -0.06(-2.17%) |
Sep 06, 2018 | 2.740 | 2.788 | 2.642 | 2.691 | 5,714,107 | -0.04(-1.42%) |
Sep 05, 2018 | 2.691 | 2.749 | 2.652 | 2.730 | 4,449,421 | +0.05(+1.81%) |
Sep 04, 2018 | 2.681 | 2.715 | 2.574 | 2.681 | 8,741,220 | -0.08(-2.82%) |
Aug 31, 2018 | 2.759 | 2.759 | 2.759 | 0 | +0.04(+1.43%) | |
Aug 30, 2018 | 2.778 | 2.798 | 2.652 | 2.720 | 4,785,194 | -0.07(-2.44%) |
Aug 29, 2018 | 2.788 | 2.827 | 2.730 | 2.788 | 2,988,197 | +0.04(+1.41%) |
Aug 28, 2018 | 2.944 | 2.982 | 2.720 | 2.749 | 5,466,148 | -0.16(-5.35%) |
Aug 27, 2018 | 2.808 | 2.953 | 2.808 | 2.905 | 4,245,073 | +0.11(+3.82%) |
Aug 24, 2018 | 2.701 | 2.866 | 2.681 | 2.798 | 6,203,235 | +0.18(+7.06%) |
Aug 23, 2018 | 2.759 | 2.769 | 2.584 | 2.613 | 4,923,648 | -0.16(-5.86%) |
Aug 22, 2018 | 2.766 | 2.786 | 2.708 | 2.776 | 2,700,458 | +0.06(+2.14%) |
Aug 21, 2018 | 2.640 | 2.718 | 2.630 | 2.718 | 3,344,682 | +0.10(+3.70%) |
Aug 20, 2018 | 2.698 | 2.726 | 2.611 | 2.621 | 4,420,423 | -0.04(-1.46%) |
Aug 17, 2018 | 2.592 | 2.708 | 2.582 | 2.659 | 7,482,806 | +0.11(+4.18%) |
Aug 16, 2018 | 2.659 | 2.752 | 2.543 | 2.553 | 7,861,933 | -0.06(-2.23%) |
Aug 15, 2018 | 2.737 | 2.737 | 2.553 | 2.611 | 10,466,276 | -0.16(-5.61%) |
Aug 14, 2018 | 2.873 | 2.912 | 2.766 | 2.766 | 4,210,105 | -0.10(-3.39%) |
Aug 13, 2018 | 2.931 | 2.951 | 2.824 | 2.863 | 5,119,417 | -0.08(-2.64%) |
Aug 10, 2018 | 2.989 | 3.062 | 2.912 | 2.941 | 3,902,899 | -0.08(-2.57%) |
Aug 09, 2018 | 2.892 | 3.116 | 2.854 | 3.019 | 6,638,738 | +0.23(+8.36%) |
Aug 08, 2018 | 2.834 | 2.834 | 2.766 | 2.786 | 4,941,041 | -0.05(-1.71%) |
Aug 07, 2018 | 2.931 | 2.960 | 2.834 | 2.834 | 3,032,974 | -0.09(-2.99%) |
Aug 06, 2018 | 2.951 | 3.023 | 2.912 | 2.922 | 2,931,605 | -0.05(-1.63%) |
Aug 03, 2018 | 2.931 | 3.067 | 2.931 | 2.970 | 5,741,533 | +0.07(+2.34%) |
Aug 02, 2018 | 2.999 | 3.019 | 2.863 | 2.902 | 4,771,977 | -0.10(-3.24%) |