Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.716 | 2.818 | 2.680 | 2.702 | 6,212 | +0.00(+0.00%) |
Nov 29, 2018 | 2.709 | 2.731 | 2.702 | 2.702 | 2,799 | -0.04(-1.52%) |
Nov 28, 2018 | 2.641 | 2.753 | 2.639 | 2.744 | 11,578 | +0.08(+2.92%) |
Nov 27, 2018 | 2.644 | 2.666 | 2.644 | 2.666 | 5,782 | +0.04(+1.66%) |
Nov 26, 2018 | 2.753 | 2.753 | 2.608 | 2.622 | 43,989 | -0.20(-7.18%) |
Nov 23, 2018 | 2.825 | 2.847 | 2.821 | 2.825 | 2,622 | +0.01(+0.25%) |
Nov 21, 2018 | 2.818 | 2.818 | 2.818 | 0 | +0.01(+0.27%) | |
Nov 20, 2018 | 2.782 | 2.853 | 2.782 | 2.811 | 6,887 | +0.02(+0.57%) |
Nov 19, 2018 | 2.825 | 2.825 | 2.788 | 2.795 | 6,582 | -0.02(-0.57%) |
Nov 16, 2018 | 2.811 | 2.825 | 2.796 | 2.811 | 4,279 | -0.04(-1.27%) |
Nov 15, 2018 | 2.811 | 2.848 | 2.811 | 2.847 | 6,332 | +0.03(+1.24%) |
Nov 14, 2018 | 2.797 | 2.812 | 2.797 | 2.812 | 1,085 | +0.00(+0.05%) |
Nov 13, 2018 | 2.832 | 2.832 | 2.789 | 2.811 | 3,836 | +0.02(+0.76%) |
Nov 12, 2018 | 2.789 | 2.876 | 2.789 | 2.790 | 14,166 | +0.00(+0.02%) |
Nov 09, 2018 | 2.796 | 2.796 | 2.789 | 2.789 | 4,969 | +0.00(+0.00%) |
Nov 08, 2018 | 2.806 | 2.825 | 2.789 | 2.789 | 7,715 | -0.03(-1.22%) |
Nov 07, 2018 | 2.803 | 2.824 | 2.791 | 2.823 | 2,700 | +0.03(+1.24%) |
Nov 06, 2018 | 2.790 | 2.790 | 2.753 | 2.789 | 3,453 | +0.04(+1.32%) |
Nov 05, 2018 | 2.782 | 2.782 | 2.753 | 2.753 | 3,426 | +0.00(+0.00%) |
Nov 02, 2018 | 2.753 | 2.760 | 2.753 | 2.753 | 1,518 | +0.00(+0.00%) |
Nov 01, 2018 | 2.811 | 2.811 | 2.753 | 2.753 | 1,575 | +0.03(+1.06%) |
Oct 31, 2018 | 2.745 | 2.818 | 2.724 | 2.724 | 1,764 | +0.01(+0.27%) |
Oct 30, 2018 | 2.825 | 2.825 | 2.716 | 2.716 | 7,936 | -0.14(-4.82%) |
Oct 29, 2018 | 2.871 | 2.883 | 2.854 | 2.854 | 5,473 | -0.04(-1.25%) |
Oct 26, 2018 | 2.818 | 2.898 | 2.818 | 2.890 | 2,899 | +0.08(+2.97%) |
Oct 25, 2018 | 2.738 | 2.807 | 2.736 | 2.807 | 6,818 | +0.07(+2.51%) |
Oct 24, 2018 | 2.803 | 2.803 | 2.738 | 2.738 | 13,918 | -0.08(-2.83%) |
Oct 23, 2018 | 2.861 | 2.861 | 2.753 | 2.818 | 13,162 | -0.08(-2.75%) |
Oct 22, 2018 | 2.941 | 2.941 | 2.825 | 2.898 | 15,381 | +0.01(+0.25%) |
Oct 19, 2018 | 2.811 | 2.890 | 2.782 | 2.890 | 12,838 | +0.09(+3.37%) |
Oct 18, 2018 | 2.912 | 2.997 | 2.796 | 2.796 | 13,171 | +0.01(+0.52%) |
Oct 17, 2018 | 2.716 | 3.006 | 2.716 | 2.782 | 82,818 | +0.08(+2.95%) |
Oct 16, 2018 | 2.789 | 2.789 | 2.702 | 2.702 | 25,075 | -0.09(-3.12%) |
Oct 15, 2018 | 2.840 | 2.840 | 2.789 | 2.789 | 10,845 | -0.10(-3.51%) |
Oct 12, 2018 | 2.869 | 2.890 | 2.753 | 2.890 | 28,299 | +0.02(+0.79%) |
Oct 11, 2018 | 2.777 | 2.869 | 2.777 | 2.868 | 12,937 | +0.09(+3.36%) |
Oct 10, 2018 | 2.825 | 2.858 | 2.753 | 2.774 | 20,028 | -0.13(-4.47%) |
Oct 09, 2018 | 2.825 | 2.904 | 2.753 | 2.904 | 23,596 | +0.08(+2.80%) |
Oct 08, 2018 | 2.825 | 2.825 | 2.797 | 2.825 | 10,778 | +0.00(+0.00%) |
Oct 05, 2018 | 2.890 | 2.890 | 2.825 | 2.825 | 11,596 | -0.09(-3.03%) |
Oct 04, 2018 | 2.926 | 2.926 | 2.898 | 2.913 | 2,050 | -0.02(-0.70%) |
Oct 03, 2018 | 2.898 | 2.962 | 2.898 | 2.934 | 5,546 | +0.02(+0.62%) |
Oct 02, 2018 | 2.926 | 2.943 | 2.796 | 2.916 | 68,574 | -0.05(-1.83%) |
Oct 01, 2018 | 3.151 | 3.166 | 2.970 | 2.970 | 28,469 | -0.20(-6.29%) |
Sep 28, 2018 | 3.042 | 3.224 | 3.042 | 3.169 | 10,353 | -0.02(-0.57%) |
Sep 27, 2018 | 3.116 | 3.258 | 3.116 | 3.187 | 29,784 | +0.07(+2.27%) |
Sep 26, 2018 | 3.207 | 3.207 | 3.116 | 3.116 | 25,635 | -0.10(-3.23%) |
Sep 25, 2018 | 3.294 | 3.294 | 3.010 | 3.220 | 36,608 | -0.07(-2.22%) |
Sep 24, 2018 | 3.046 | 3.329 | 3.046 | 3.294 | 45,593 | +0.28(+9.41%) |
Sep 21, 2018 | 2.975 | 3.116 | 2.939 | 3.010 | 34,449 | +0.04(+1.19%) |
Sep 20, 2018 | 2.904 | 3.010 | 2.883 | 2.975 | 35,696 | +0.07(+2.44%) |
Sep 19, 2018 | 2.869 | 2.904 | 2.833 | 2.904 | 16,321 | +0.04(+1.23%) |
Sep 18, 2018 | 2.762 | 2.869 | 2.734 | 2.869 | 74,423 | +0.11(+3.85%) |
Sep 17, 2018 | 2.798 | 2.798 | 2.691 | 2.762 | 31,131 | -0.02(-0.76%) |
Sep 14, 2018 | 2.776 | 2.798 | 2.776 | 2.784 | 6,353 | +0.00(+0.00%) |
Sep 13, 2018 | 2.748 | 2.798 | 2.747 | 2.783 | 13,899 | +0.04(+1.43%) |
Sep 12, 2018 | 2.762 | 2.762 | 2.695 | 2.744 | 4,556 | +0.03(+1.22%) |
Sep 11, 2018 | 2.670 | 2.711 | 2.670 | 2.711 | 10,148 | +0.02(+0.74%) |
Sep 10, 2018 | 2.691 | 2.691 | 2.661 | 2.691 | 7,869 | +0.04(+1.33%) |
Sep 07, 2018 | 2.691 | 2.691 | 2.642 | 2.656 | 7,624 | -0.04(-1.32%) |
Sep 06, 2018 | 2.656 | 2.691 | 2.656 | 2.691 | 9,338 | +0.04(+1.33%) |
Sep 05, 2018 | 2.656 | 2.691 | 2.621 | 2.656 | 74,520 | +0.00(+0.00%) |