Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.730 | 2.770 | 2.730 | 2.760 | 32,814 | +0.05(+1.85%) |
Oct 30, 2018 | 2.720 | 2.797 | 2.710 | 2.710 | 56,336 | -0.03(-1.09%) |
Oct 29, 2018 | 2.740 | 2.760 | 2.700 | 2.740 | 95,409 | -0.01(-0.36%) |
Oct 26, 2018 | 2.740 | 2.800 | 2.620 | 2.750 | 77,400 | +0.01(+0.36%) |
Oct 25, 2018 | 2.710 | 2.770 | 2.700 | 2.740 | 83,062 | +0.02(+0.74%) |
Oct 24, 2018 | 2.690 | 2.830 | 2.690 | 2.720 | 128,710 | +0.03(+1.12%) |
Oct 23, 2018 | 2.700 | 2.740 | 2.600 | 2.690 | 166,827 | -0.05(-1.82%) |
Oct 22, 2018 | 2.860 | 2.900 | 2.710 | 2.740 | 116,097 | -0.12(-4.20%) |
Oct 19, 2018 | 2.970 | 3.000 | 2.810 | 2.860 | 112,600 | -0.10(-3.38%) |
Oct 18, 2018 | 3.100 | 3.130 | 2.920 | 2.960 | 294,260 | -0.12(-3.90%) |
Oct 17, 2018 | 3.000 | 3.090 | 3.000 | 3.080 | 89,574 | +0.08(+2.67%) |
Oct 16, 2018 | 2.970 | 3.030 | 2.960 | 3.000 | 124,581 | +0.03(+1.01%) |
Oct 15, 2018 | 3.020 | 3.050 | 2.970 | 2.970 | 119,756 | -0.08(-2.62%) |
Oct 12, 2018 | 3.030 | 3.110 | 2.960 | 3.050 | 132,600 | +0.04(+1.33%) |
Oct 11, 2018 | 2.990 | 3.050 | 2.990 | 3.010 | 69,794 | +0.00(+0.00%) |
Oct 10, 2018 | 3.020 | 3.110 | 2.960 | 3.010 | 133,981 | +0.00(+0.00%) |
Oct 09, 2018 | 3.030 | 3.120 | 3.000 | 3.010 | 147,065 | -0.04(-1.31%) |
Oct 08, 2018 | 3.150 | 3.170 | 3.030 | 3.050 | 155,746 | -0.08(-2.56%) |
Oct 05, 2018 | 3.200 | 3.200 | 3.130 | 3.130 | 142,600 | -0.06(-1.88%) |
Oct 04, 2018 | 3.150 | 3.200 | 3.150 | 3.190 | 89,182 | +0.03(+0.95%) |
Oct 03, 2018 | 3.270 | 3.280 | 3.160 | 3.160 | 196,718 | -0.13(-3.95%) |
Oct 02, 2018 | 3.260 | 3.380 | 3.260 | 3.290 | 85,217 | +0.03(+0.92%) |
Oct 01, 2018 | 3.400 | 3.420 | 3.260 | 3.260 | 129,890 | -0.14(-4.12%) |
Sep 28, 2018 | 3.400 | 3.450 | 3.400 | 3.400 | 70,900 | +0.00(+0.00%) |
Sep 27, 2018 | 3.400 | 3.500 | 3.350 | 3.400 | 87,908 | -0.05(-1.45%) |
Sep 26, 2018 | 3.450 | 3.490 | 3.400 | 3.450 | 55,871 | -0.02(-0.72%) |
Sep 25, 2018 | 3.500 | 3.500 | 3.425 | 3.475 | 92,246 | -0.02(-0.71%) |
Sep 24, 2018 | 3.500 | 3.533 | 3.450 | 3.500 | 59,920 | -0.05(-1.41%) |
Sep 21, 2018 | 3.500 | 3.550 | 3.450 | 3.550 | 94,300 | +0.05(+1.43%) |
Sep 20, 2018 | 3.450 | 3.500 | 3.400 | 3.500 | 165,331 | +0.05(+1.45%) |
Sep 19, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 89,241 | +0.05(+1.47%) |
Sep 18, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 92,600 | +0.00(+0.00%) |
Sep 17, 2018 | 3.300 | 3.450 | 3.300 | 3.400 | 102,237 | +0.05(+1.49%) |
Sep 14, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 92,100 | +0.05(+1.52%) |
Sep 13, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 111,699 | +0.05(+1.54%) |
Sep 12, 2018 | 3.250 | 3.300 | 3.150 | 3.250 | 189,240 | +0.10(+3.17%) |
Sep 11, 2018 | 3.350 | 3.390 | 3.140 | 3.150 | 252,163 | -0.13(-3.96%) |
Sep 10, 2018 | 3.200 | 3.300 | 3.200 | 3.280 | 168,344 | +0.08(+2.50%) |
Sep 07, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 199,100 | -0.13(-3.90%) |
Sep 06, 2018 | 3.400 | 3.400 | 3.300 | 3.330 | 64,122 | -0.02(-0.60%) |
Sep 05, 2018 | 3.300 | 3.440 | 3.300 | 3.350 | 119,255 | +0.00(+0.00%) |
Sep 04, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 79,789 | +0.00(+0.00%) |
Aug 31, 2018 | 3.350 | 3.350 | 3.350 | 0 | -0.05(-1.47%) | |
Aug 30, 2018 | 3.400 | 3.490 | 3.400 | 3.400 | 57,143 | -0.05(-1.45%) |
Aug 29, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 47,787 | +0.05(+1.47%) |
Aug 28, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 88,387 | -0.05(-1.45%) |
Aug 27, 2018 | 3.500 | 3.500 | 3.400 | 3.450 | 111,423 | -0.02(-0.72%) |
Aug 24, 2018 | 3.500 | 3.600 | 3.375 | 3.475 | 184,400 | +0.08(+2.21%) |
Aug 23, 2018 | 3.350 | 3.400 | 3.350 | 3.400 | 114,206 | +0.00(+0.00%) |
Aug 22, 2018 | 3.400 | 3.400 | 3.300 | 3.400 | 103,904 | +0.00(+0.00%) |
Aug 21, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 131,310 | -0.05(-1.45%) |
Aug 20, 2018 | 3.400 | 3.450 | 3.340 | 3.450 | 95,599 | +0.05(+1.47%) |
Aug 17, 2018 | 3.400 | 3.490 | 3.400 | 3.400 | 57,800 | +0.00(+0.00%) |
Aug 16, 2018 | 3.350 | 3.500 | 3.300 | 3.400 | 127,050 | +0.05(+1.49%) |
Aug 15, 2018 | 3.250 | 3.400 | 3.250 | 3.350 | 166,252 | +0.05(+1.52%) |
Aug 14, 2018 | 3.550 | 3.550 | 3.300 | 3.300 | 230,171 | -0.25(-7.04%) |
Aug 13, 2018 | 3.550 | 3.600 | 3.550 | 3.550 | 82,417 | +0.00(+0.00%) |
Aug 10, 2018 | 3.550 | 3.600 | 3.160 | 3.550 | 329,900 | +0.00(+0.00%) |
Aug 09, 2018 | 3.500 | 3.550 | 3.500 | 3.550 | 72,563 | +0.00(+0.00%) |
Aug 08, 2018 | 3.900 | 3.920 | 3.500 | 3.550 | 319,219 | -0.35(-8.97%) |
Aug 07, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 299,590 | -0.05(-1.27%) |
Aug 06, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 114,680 | +0.00(+0.00%) |
Aug 03, 2018 | 3.900 | 3.950 | 3.875 | 3.950 | 73,700 | +0.10(+2.60%) |
Aug 02, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 86,075 | -0.03(-0.77%) |