Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.800 | 2.920 | 2.500 | 2.920 | 107,213 | +0.07(+2.46%) |
Oct 30, 2018 | 2.920 | 2.930 | 2.840 | 2.850 | 17,986 | -0.02(-0.70%) |
Oct 29, 2018 | 2.900 | 2.930 | 2.800 | 2.870 | 11,168 | -0.03(-1.03%) |
Oct 26, 2018 | 2.890 | 2.920 | 2.790 | 2.900 | 6,502 | +0.04(+1.40%) |
Oct 25, 2018 | 2.890 | 2.890 | 2.790 | 2.860 | 13,880 | +0.01(+0.35%) |
Oct 24, 2018 | 2.930 | 2.930 | 2.770 | 2.850 | 23,602 | -0.08(-2.73%) |
Oct 23, 2018 | 2.900 | 2.930 | 2.900 | 2.930 | 8,294 | +0.03(+1.03%) |
Oct 22, 2018 | 2.930 | 2.930 | 2.900 | 2.900 | 9,031 | -0.03(-1.02%) |
Oct 19, 2018 | 2.950 | 2.950 | 2.930 | 2.930 | 2,331 | +0.01(+0.34%) |
Oct 18, 2018 | 2.900 | 3.000 | 2.890 | 2.920 | 5,602 | +0.02(+0.69%) |
Oct 17, 2018 | 2.980 | 2.980 | 2.870 | 2.900 | 40,450 | -0.12(-3.97%) |
Oct 16, 2018 | 3.000 | 3.060 | 2.980 | 3.020 | 16,575 | -0.03(-0.98%) |
Oct 15, 2018 | 3.070 | 3.150 | 3.050 | 3.050 | 20,360 | +0.03(+0.99%) |
Oct 12, 2018 | 3.000 | 3.060 | 3.000 | 3.020 | 3,927 | +0.00(+0.00%) |
Oct 11, 2018 | 3.190 | 3.265 | 3.000 | 3.020 | 33,626 | -0.31(-9.31%) |
Oct 10, 2018 | 3.300 | 3.350 | 3.210 | 3.330 | 132,681 | +0.00(+0.00%) |
Oct 09, 2018 | 3.270 | 3.330 | 3.270 | 3.330 | 85,723 | +0.06(+1.83%) |
Oct 05, 2018 | 3.270 | 3.270 | 3.270 | 0 | -0.05(-1.51%) | |
Oct 04, 2018 | 3.180 | 3.320 | 3.100 | 3.320 | 32,305 | +0.10(+3.11%) |
Oct 03, 2018 | 3.350 | 3.410 | 3.170 | 3.220 | 42,413 | -0.18(-5.29%) |
Oct 02, 2018 | 3.150 | 3.400 | 3.030 | 3.400 | 63,355 | +0.26(+8.28%) |
Oct 01, 2018 | 2.920 | 3.150 | 2.860 | 3.140 | 29,098 | +0.21(+7.17%) |
Sep 28, 2018 | 2.870 | 2.970 | 2.780 | 2.930 | 12,404 | +0.01(+0.34%) |
Sep 27, 2018 | 2.920 | 2.970 | 2.880 | 2.920 | 21,129 | +0.00(+0.00%) |
Sep 26, 2018 | 2.930 | 2.950 | 2.850 | 2.920 | 16,590 | +0.03(+1.04%) |
Sep 25, 2018 | 3.040 | 3.040 | 2.890 | 2.890 | 118,129 | -0.08(-2.69%) |
Sep 24, 2018 | 3.200 | 3.200 | 2.910 | 2.970 | 28,229 | -0.16(-5.11%) |
Sep 21, 2018 | 3.020 | 3.170 | 3.020 | 3.130 | 60,070 | +0.13(+4.33%) |
Sep 20, 2018 | 3.040 | 3.070 | 2.960 | 3.000 | 42,102 | +0.00(+0.00%) |
Sep 19, 2018 | 3.040 | 3.120 | 2.910 | 3.000 | 43,313 | -0.01(-0.33%) |
Sep 18, 2018 | 3.000 | 3.150 | 2.900 | 3.010 | 48,125 | -0.09(-2.90%) |
Sep 17, 2018 | 3.050 | 3.190 | 2.900 | 3.100 | 61,102 | +0.00(+0.00%) |
Sep 14, 2018 | 3.040 | 3.100 | 2.900 | 3.100 | 39,007 | +0.08(+2.65%) |
Sep 13, 2018 | 3.050 | 3.100 | 2.900 | 3.020 | 29,598 | -0.04(-1.31%) |
Sep 12, 2018 | 3.100 | 3.100 | 3.030 | 3.060 | 11,625 | -0.06(-1.92%) |
Sep 11, 2018 | 3.300 | 3.300 | 3.060 | 3.120 | 21,791 | -0.19(-5.74%) |
Sep 10, 2018 | 3.490 | 3.490 | 3.230 | 3.310 | 30,105 | -0.24(-6.76%) |
Sep 07, 2018 | 3.580 | 3.580 | 3.490 | 3.550 | 23,329 | +0.01(+0.28%) |
Sep 06, 2018 | 3.500 | 3.600 | 3.450 | 3.540 | 113,191 | -0.16(-4.32%) |
Sep 05, 2018 | 3.570 | 3.720 | 3.560 | 3.700 | 48,158 | +0.02(+0.54%) |
Sep 04, 2018 | 3.540 | 3.750 | 3.540 | 3.680 | 115,776 | +0.15(+4.25%) |
Aug 31, 2018 | 3.530 | 3.530 | 3.530 | 0 | +0.10(+2.92%) | |
Aug 30, 2018 | 3.250 | 3.450 | 3.250 | 3.430 | 63,238 | +0.23(+7.19%) |
Aug 29, 2018 | 3.100 | 3.230 | 3.100 | 3.200 | 33,329 | +0.07(+2.24%) |
Aug 28, 2018 | 3.020 | 3.150 | 3.020 | 3.130 | 28,208 | +0.12(+3.99%) |
Aug 27, 2018 | 3.090 | 3.090 | 2.980 | 3.010 | 31,697 | -0.08(-2.59%) |
Aug 24, 2018 | 3.200 | 3.200 | 2.980 | 3.090 | 30,432 | -0.08(-2.52%) |
Aug 23, 2018 | 3.150 | 3.230 | 3.050 | 3.170 | 31,167 | +0.14(+4.62%) |
Aug 22, 2018 | 2.980 | 3.050 | 2.910 | 3.030 | 22,564 | +0.13(+4.48%) |
Aug 21, 2018 | 2.790 | 2.990 | 2.630 | 2.900 | 34,569 | +0.10(+3.57%) |
Aug 20, 2018 | 2.700 | 2.800 | 2.580 | 2.800 | 29,695 | +0.15(+5.66%) |
Aug 17, 2018 | 2.770 | 2.790 | 2.600 | 2.650 | 18,902 | -0.06(-2.21%) |
Aug 16, 2018 | 2.990 | 2.990 | 2.610 | 2.710 | 35,343 | -0.35(-11.44%) |
Aug 15, 2018 | 2.690 | 3.090 | 2.670 | 3.060 | 73,055 | +0.37(+13.75%) |
Aug 14, 2018 | 2.740 | 2.790 | 2.500 | 2.690 | 62,341 | -0.01(-0.37%) |
Aug 13, 2018 | 2.800 | 2.800 | 2.690 | 2.700 | 14,536 | -0.12(-4.26%) |
Aug 10, 2018 | 2.800 | 2.830 | 2.800 | 2.820 | 25,297 | +0.02(+0.71%) |
Aug 09, 2018 | 2.750 | 2.830 | 2.730 | 2.800 | 29,716 | +0.05(+1.82%) |
Aug 08, 2018 | 2.740 | 2.750 | 2.550 | 2.750 | 40,391 | -0.04(-1.43%) |
Aug 07, 2018 | 2.760 | 2.800 | 2.760 | 2.790 | 41,546 | +0.04(+1.45%) |
Aug 03, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.04(-1.43%) | |
Aug 02, 2018 | 2.820 | 2.840 | 2.750 | 2.790 | 17,732 | +0.00(+0.00%) |