Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.800 | 2.860 | 2.680 | 2.830 | 2,316,600 | +0.04(+1.43%) |
Nov 29, 2018 | 2.770 | 2.860 | 2.750 | 2.790 | 1,187,557 | -0.03(-1.06%) |
Nov 28, 2018 | 2.700 | 2.850 | 2.640 | 2.820 | 2,479,541 | +0.15(+5.62%) |
Nov 27, 2018 | 2.730 | 2.770 | 2.660 | 2.670 | 1,343,674 | -0.07(-2.55%) |
Nov 26, 2018 | 2.770 | 2.830 | 2.690 | 2.740 | 1,377,416 | -0.01(-0.36%) |
Nov 23, 2018 | 2.740 | 2.840 | 2.720 | 2.750 | 491,500 | -0.01(-0.36%) |
Nov 21, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.08(+2.99%) | |
Nov 20, 2018 | 2.620 | 2.740 | 2.620 | 2.680 | 938,006 | +0.01(+0.37%) |
Nov 19, 2018 | 2.830 | 2.830 | 2.650 | 2.670 | 1,869,570 | -0.19(-6.64%) |
Nov 16, 2018 | 2.710 | 2.880 | 2.675 | 2.860 | 1,519,900 | +0.11(+4.00%) |
Nov 15, 2018 | 2.590 | 2.770 | 2.580 | 2.750 | 1,323,480 | +0.15(+5.77%) |
Nov 14, 2018 | 2.720 | 2.750 | 2.580 | 2.600 | 1,669,948 | -0.09(-3.35%) |
Nov 13, 2018 | 2.730 | 2.810 | 2.670 | 2.690 | 1,463,226 | -0.01(-0.37%) |
Nov 12, 2018 | 2.850 | 2.860 | 2.680 | 2.700 | 1,345,475 | -0.15(-5.26%) |
Nov 09, 2018 | 3.070 | 3.095 | 2.780 | 2.850 | 2,646,000 | -0.23(-7.47%) |
Nov 08, 2018 | 3.140 | 3.160 | 3.040 | 3.080 | 1,624,829 | -0.06(-1.91%) |
Nov 07, 2018 | 2.990 | 3.290 | 2.950 | 3.140 | 4,247,253 | +0.25(+8.65%) |
Nov 06, 2018 | 2.940 | 3.020 | 2.880 | 2.890 | 1,230,350 | -0.04(-1.37%) |
Nov 05, 2018 | 3.040 | 3.040 | 2.920 | 2.930 | 1,650,157 | -0.10(-3.30%) |
Nov 02, 2018 | 2.970 | 3.060 | 2.930 | 3.030 | 1,063,800 | +0.08(+2.71%) |
Nov 01, 2018 | 2.880 | 3.020 | 2.870 | 2.950 | 2,160,697 | +0.08(+2.79%) |
Oct 31, 2018 | 2.820 | 2.920 | 2.810 | 2.870 | 1,965,772 | +0.07(+2.50%) |
Oct 30, 2018 | 2.800 | 2.930 | 2.750 | 2.800 | 1,183,347 | -0.02(-0.71%) |
Oct 29, 2018 | 2.970 | 2.990 | 2.760 | 2.820 | 1,884,070 | -0.02(-0.70%) |
Oct 26, 2018 | 2.830 | 2.900 | 2.730 | 2.840 | 1,535,600 | -0.03(-1.05%) |
Oct 25, 2018 | 2.750 | 2.960 | 2.750 | 2.870 | 2,178,338 | +0.14(+5.13%) |
Oct 24, 2018 | 2.910 | 3.010 | 2.730 | 2.730 | 2,898,468 | -0.16(-5.54%) |
Oct 23, 2018 | 2.870 | 2.990 | 2.780 | 2.890 | 1,719,441 | -0.02(-0.69%) |
Oct 22, 2018 | 3.010 | 3.030 | 2.880 | 2.910 | 1,336,990 | -0.07(-2.35%) |
Oct 19, 2018 | 3.050 | 3.115 | 2.980 | 2.980 | 1,255,300 | -0.07(-2.30%) |
Oct 18, 2018 | 3.160 | 3.180 | 3.020 | 3.050 | 2,225,180 | -0.11(-3.48%) |
Oct 17, 2018 | 3.170 | 3.170 | 3.050 | 3.160 | 839,632 | -0.03(-0.94%) |
Oct 16, 2018 | 3.010 | 3.200 | 3.000 | 3.190 | 1,868,014 | +0.18(+5.98%) |
Oct 15, 2018 | 3.110 | 3.120 | 3.000 | 3.010 | 2,375,244 | -0.09(-2.90%) |
Oct 12, 2018 | 3.120 | 3.150 | 3.030 | 3.100 | 1,046,200 | +0.00(+0.00%) |
Oct 11, 2018 | 3.070 | 3.190 | 3.050 | 3.100 | 2,187,045 | +0.05(+1.64%) |
Oct 10, 2018 | 3.140 | 3.190 | 3.020 | 3.050 | 2,131,893 | -0.11(-3.48%) |
Oct 09, 2018 | 3.250 | 3.300 | 3.090 | 3.160 | 3,043,052 | -0.08(-2.47%) |
Oct 08, 2018 | 3.370 | 3.400 | 3.130 | 3.240 | 2,908,956 | -0.12(-3.57%) |
Oct 05, 2018 | 3.380 | 3.570 | 3.270 | 3.360 | 3,252,600 | +0.01(+0.30%) |
Oct 04, 2018 | 3.210 | 3.550 | 3.160 | 3.350 | 8,686,466 | +0.14(+4.36%) |
Oct 03, 2018 | 3.150 | 3.290 | 3.105 | 3.210 | 1,644,274 | +0.06(+1.90%) |
Oct 02, 2018 | 3.130 | 3.180 | 3.070 | 3.150 | 2,226,529 | +0.01(+0.32%) |
Oct 01, 2018 | 3.210 | 3.320 | 3.120 | 3.140 | 2,612,385 | -0.07(-2.18%) |
Sep 28, 2018 | 3.060 | 3.250 | 3.020 | 3.210 | 3,125,100 | +0.15(+4.90%) |
Sep 27, 2018 | 3.100 | 3.120 | 3.020 | 3.060 | 3,312,857 | -0.02(-0.65%) |
Sep 26, 2018 | 3.240 | 3.330 | 3.050 | 3.080 | 3,644,459 | -0.16(-4.94%) |
Sep 25, 2018 | 3.290 | 3.380 | 3.220 | 3.240 | 1,566,723 | -0.06(-1.82%) |
Sep 24, 2018 | 3.220 | 3.310 | 3.180 | 3.300 | 1,870,534 | +0.06(+1.85%) |
Sep 21, 2018 | 3.320 | 3.370 | 3.200 | 3.240 | 4,698,000 | -0.08(-2.41%) |
Sep 20, 2018 | 3.600 | 3.600 | 3.260 | 3.320 | 5,800,482 | -0.27(-7.52%) |
Sep 19, 2018 | 3.510 | 3.630 | 3.390 | 3.590 | 3,129,530 | +0.07(+1.99%) |
Sep 18, 2018 | 3.380 | 3.540 | 3.280 | 3.520 | 3,113,579 | +0.11(+3.23%) |
Sep 17, 2018 | 3.200 | 3.590 | 3.200 | 3.410 | 6,197,370 | +0.20(+6.23%) |
Sep 14, 2018 | 3.180 | 3.270 | 3.150 | 3.210 | 2,052,600 | +0.02(+0.63%) |
Sep 13, 2018 | 3.200 | 3.200 | 3.080 | 3.190 | 2,614,695 | +0.08(+2.57%) |
Sep 12, 2018 | 3.180 | 3.220 | 3.060 | 3.110 | 2,559,008 | -0.09(-2.81%) |
Sep 11, 2018 | 3.270 | 3.280 | 3.180 | 3.200 | 2,006,115 | -0.08(-2.44%) |
Sep 10, 2018 | 3.250 | 3.320 | 3.130 | 3.280 | 2,308,906 | +0.08(+2.50%) |
Sep 07, 2018 | 3.180 | 3.280 | 3.180 | 3.200 | 1,438,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.270 | 3.360 | 3.180 | 3.200 | 2,431,486 | -0.07(-2.14%) |
Sep 05, 2018 | 3.450 | 3.460 | 3.260 | 3.270 | 2,191,702 | -0.16(-4.66%) |