Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.060 | 3.150 | 3.050 | 3.070 | 69,239 | +0.12(+4.07%) |
Oct 30, 2018 | 2.950 | 3.000 | 2.871 | 2.950 | 14,281 | +0.00(+0.00%) |
Oct 29, 2018 | 2.950 | 3.000 | 2.950 | 2.950 | 36,777 | +0.00(+0.00%) |
Oct 26, 2018 | 2.910 | 3.000 | 2.900 | 2.950 | 34,300 | -0.03(-1.01%) |
Oct 25, 2018 | 2.860 | 2.980 | 2.840 | 2.980 | 21,756 | +0.18(+6.43%) |
Oct 24, 2018 | 2.950 | 2.990 | 2.730 | 2.800 | 22,961 | -0.14(-4.76%) |
Oct 23, 2018 | 2.890 | 2.970 | 2.840 | 2.940 | 19,946 | -0.01(-0.34%) |
Oct 22, 2018 | 2.900 | 3.000 | 2.900 | 2.950 | 14,669 | +0.05(+1.72%) |
Oct 19, 2018 | 2.950 | 2.980 | 2.900 | 2.900 | 9,500 | -0.04(-1.36%) |
Oct 18, 2018 | 2.980 | 3.000 | 2.890 | 2.940 | 10,581 | -0.03(-1.01%) |
Oct 17, 2018 | 2.990 | 3.000 | 2.960 | 2.970 | 21,538 | -0.03(-1.00%) |
Oct 16, 2018 | 2.860 | 3.000 | 2.860 | 3.000 | 83,188 | +0.20(+7.14%) |
Oct 15, 2018 | 2.830 | 2.940 | 2.790 | 2.800 | 53,724 | -0.04(-1.41%) |
Oct 12, 2018 | 2.840 | 2.890 | 2.830 | 2.840 | 27,700 | +0.03(+1.07%) |
Oct 11, 2018 | 2.860 | 2.890 | 2.800 | 2.810 | 102,081 | -0.07(-2.43%) |
Oct 10, 2018 | 3.000 | 3.000 | 2.860 | 2.880 | 42,269 | -0.15(-4.95%) |
Oct 09, 2018 | 3.000 | 3.060 | 3.000 | 3.030 | 9,752 | +0.02(+0.66%) |
Oct 08, 2018 | 3.050 | 3.050 | 3.000 | 3.010 | 22,449 | -0.04(-1.31%) |
Oct 05, 2018 | 3.010 | 3.100 | 3.000 | 3.050 | 14,700 | +0.05(+1.67%) |
Oct 04, 2018 | 3.000 | 3.050 | 3.000 | 3.000 | 50,231 | -0.02(-0.66%) |
Oct 03, 2018 | 2.900 | 3.030 | 2.900 | 3.020 | 32,416 | +0.12(+4.14%) |
Oct 02, 2018 | 2.920 | 2.950 | 2.860 | 2.900 | 38,688 | -0.01(-0.34%) |
Oct 01, 2018 | 3.000 | 3.000 | 2.890 | 2.910 | 102,696 | -0.10(-3.32%) |
Sep 28, 2018 | 3.010 | 3.050 | 3.000 | 3.010 | 13,500 | -0.01(-0.33%) |
Sep 27, 2018 | 3.090 | 3.135 | 3.010 | 3.020 | 35,155 | -0.07(-2.27%) |
Sep 26, 2018 | 3.160 | 3.160 | 3.090 | 3.090 | 7,833 | -0.07(-2.22%) |
Sep 25, 2018 | 3.130 | 3.180 | 3.120 | 3.160 | 17,479 | +0.05(+1.61%) |
Sep 24, 2018 | 3.160 | 3.180 | 3.100 | 3.110 | 24,632 | -0.05(-1.58%) |
Sep 21, 2018 | 3.270 | 3.270 | 3.160 | 3.160 | 28,200 | -0.08(-2.47%) |
Sep 20, 2018 | 3.130 | 3.290 | 3.091 | 3.240 | 64,212 | +0.14(+4.52%) |
Sep 19, 2018 | 3.110 | 3.160 | 3.080 | 3.100 | 26,618 | -0.02(-0.64%) |
Sep 18, 2018 | 3.130 | 3.170 | 3.090 | 3.120 | 21,923 | +0.02(+0.65%) |
Sep 17, 2018 | 3.150 | 3.230 | 3.073 | 3.100 | 73,294 | -0.13(-4.02%) |
Sep 14, 2018 | 3.190 | 3.280 | 3.150 | 3.230 | 18,200 | +0.04(+1.25%) |
Sep 13, 2018 | 3.210 | 3.270 | 3.110 | 3.190 | 25,808 | -0.03(-0.93%) |
Sep 12, 2018 | 3.240 | 3.300 | 3.190 | 3.220 | 12,965 | +0.00(+0.00%) |
Sep 11, 2018 | 3.200 | 3.300 | 3.200 | 3.220 | 32,602 | +0.02(+0.63%) |
Sep 10, 2018 | 3.170 | 3.320 | 3.150 | 3.200 | 20,858 | +0.03(+0.95%) |
Sep 07, 2018 | 3.180 | 3.310 | 3.155 | 3.170 | 59,300 | -0.06(-1.86%) |
Sep 06, 2018 | 3.360 | 3.385 | 3.230 | 3.230 | 49,031 | -0.14(-4.15%) |
Sep 05, 2018 | 3.420 | 3.450 | 3.300 | 3.370 | 55,487 | -0.08(-2.32%) |
Sep 04, 2018 | 3.580 | 3.580 | 3.430 | 3.450 | 109,798 | -0.14(-3.90%) |
Aug 31, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.05(-1.37%) | |
Aug 30, 2018 | 3.670 | 3.690 | 3.600 | 3.640 | 36,186 | -0.03(-0.82%) |
Aug 29, 2018 | 3.610 | 3.692 | 3.570 | 3.670 | 76,434 | +0.06(+1.66%) |
Aug 28, 2018 | 3.630 | 3.670 | 3.520 | 3.610 | 75,030 | -0.00(-0.00%) |
Aug 27, 2018 | 3.520 | 3.950 | 3.450 | 3.610 | 112,916 | +0.04(+1.12%) |
Aug 24, 2018 | 3.600 | 3.660 | 3.480 | 3.570 | 60,000 | -0.03(-0.83%) |
Aug 23, 2018 | 3.420 | 3.660 | 3.420 | 3.600 | 63,278 | +0.12(+3.45%) |
Aug 22, 2018 | 3.390 | 3.687 | 3.360 | 3.480 | 125,118 | +0.03(+0.87%) |
Aug 21, 2018 | 3.090 | 3.510 | 3.090 | 3.450 | 218,803 | +0.27(+8.49%) |
Aug 20, 2018 | 3.090 | 3.240 | 3.060 | 3.180 | 48,979 | +0.03(+0.95%) |
Aug 17, 2018 | 3.000 | 3.270 | 3.000 | 3.150 | 61,400 | +0.15(+5.00%) |
Aug 16, 2018 | 3.000 | 3.090 | 2.970 | 3.000 | 31,993 | +0.03(+0.99%) |
Aug 15, 2018 | 3.030 | 3.060 | 2.940 | 2.971 | 29,778 | -0.06(-1.96%) |
Aug 14, 2018 | 3.090 | 3.120 | 3.030 | 3.030 | 58,253 | +0.03(+1.00%) |
Aug 13, 2018 | 3.180 | 3.180 | 2.940 | 3.000 | 54,420 | -0.15(-4.76%) |
Aug 10, 2018 | 3.210 | 3.420 | 3.120 | 3.150 | 44,300 | -0.03(-0.94%) |
Aug 09, 2018 | 3.330 | 3.510 | 3.180 | 3.180 | 214,470 | -0.09(-2.75%) |
Aug 08, 2018 | 3.210 | 3.300 | 3.150 | 3.270 | 26,916 | +0.09(+2.83%) |
Aug 07, 2018 | 3.060 | 3.180 | 3.030 | 3.180 | 48,708 | +0.09(+2.91%) |
Aug 06, 2018 | 3.120 | 3.120 | 3.060 | 3.090 | 46,461 | +0.00(+0.00%) |
Aug 03, 2018 | 3.060 | 3.210 | 3.030 | 3.090 | 16,133 | -0.06(-1.90%) |
Aug 02, 2018 | 3.090 | 3.150 | 3.000 | 3.150 | 20,362 | +0.03(+0.96%) |