Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.634 | 2.770 | 2.603 | 2.770 | 10,032 | +0.15(+5.73%) |
Dec 28, 2018 | 2.756 | 3.133 | 2.620 | 2.620 | 57,039 | -0.14(-4.94%) |
Dec 27, 2018 | 2.541 | 2.758 | 2.505 | 2.756 | 13,683 | +0.23(+9.04%) |
Dec 26, 2018 | 2.620 | 2.628 | 2.515 | 2.528 | 9,003 | -0.12(-4.67%) |
Dec 24, 2018 | 2.648 | 2.651 | 2.648 | 2.651 | 1,433 | -0.08(-2.94%) |
Dec 21, 2018 | 2.801 | 2.815 | 2.672 | 2.732 | 6,019 | -0.07(-2.49%) |
Dec 20, 2018 | 2.801 | 2.815 | 2.801 | 2.801 | 5,910 | -0.02(-0.74%) |
Dec 19, 2018 | 2.808 | 2.822 | 2.808 | 2.822 | 584 | -0.05(-1.68%) |
Dec 18, 2018 | 2.817 | 2.871 | 2.817 | 2.871 | 578 | +0.01(+0.35%) |
Dec 17, 2018 | 2.868 | 2.868 | 2.861 | 2.861 | 1,183 | -0.02(-0.73%) |
Dec 14, 2018 | 2.882 | 2.882 | 2.882 | 2.882 | 859 | +0.03(+0.98%) |
Dec 13, 2018 | 2.854 | 2.854 | 2.819 | 2.854 | 3,473 | -0.00(-0.00%) |
Dec 12, 2018 | 2.880 | 2.886 | 2.854 | 2.854 | 2,505 | -0.03(-1.08%) |
Dec 11, 2018 | 2.875 | 2.885 | 2.875 | 2.885 | 897 | -0.02(-0.60%) |
Dec 10, 2018 | 2.976 | 2.976 | 2.903 | 2.903 | 9,756 | -0.07(-2.46%) |
Dec 07, 2018 | 2.976 | 2.995 | 2.976 | 2.976 | 2,006 | -0.01(-0.30%) |
Dec 06, 2018 | 2.976 | 3.014 | 2.976 | 2.985 | 2,723 | +0.01(+0.30%) |
Dec 04, 2018 | 2.976 | 2.976 | 2.976 | 2.976 | 1,433 | +0.00(+0.00%) |
Dec 03, 2018 | 3.067 | 3.085 | 2.976 | 2.976 | 9,696 | -0.08(-2.51%) |
Nov 30, 2018 | 3.053 | 3.053 | 3.053 | 3.053 | 286 | -0.00(-0.11%) |
Nov 29, 2018 | 3.056 | 3.056 | 3.056 | 3.056 | 960 | -0.01(-0.23%) |
Nov 28, 2018 | 3.124 | 3.124 | 3.063 | 3.063 | 653 | -0.05(-1.57%) |
Nov 27, 2018 | 3.112 | 3.112 | 3.112 | 3.112 | 438 | -0.04(-1.33%) |
Nov 26, 2018 | 3.227 | 3.227 | 3.116 | 3.154 | 2,969 | +0.01(+0.45%) |
Nov 23, 2018 | 3.133 | 3.143 | 3.129 | 3.140 | 2,866 | +0.07(+2.27%) |
Nov 21, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.070 | 3.085 | 3.070 | 3.070 | 1,077 | -0.04(-1.33%) |
Nov 19, 2018 | 3.081 | 3.111 | 3.081 | 3.111 | 1,441 | +0.03(+0.89%) |
Nov 16, 2018 | 3.175 | 3.175 | 3.084 | 3.084 | 2,579 | -0.10(-3.25%) |
Nov 15, 2018 | 3.178 | 3.188 | 3.178 | 3.188 | 859 | -0.00(-0.09%) |
Nov 14, 2018 | 3.212 | 3.212 | 3.175 | 3.191 | 1,759 | +0.02(+0.50%) |
Nov 09, 2018 | 3.175 | 3.175 | 3.175 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 3.192 | 3.208 | 3.175 | 3.175 | 4,242 | -0.12(-3.50%) |
Nov 07, 2018 | 3.213 | 3.290 | 3.213 | 3.290 | 1,522 | +0.12(+3.63%) |
Nov 06, 2018 | 3.191 | 3.191 | 3.175 | 3.175 | 3,267 | -0.02(-0.76%) |
Nov 05, 2018 | 3.199 | 3.199 | 3.199 | 3.199 | 1,863 | +0.01(+0.43%) |
Nov 02, 2018 | 3.245 | 3.290 | 3.185 | 3.185 | 5,446 | -0.02(-0.76%) |
Nov 01, 2018 | 3.255 | 3.255 | 3.210 | 3.210 | 1,871 | +0.03(+1.10%) |
Oct 31, 2018 | 3.241 | 3.241 | 3.175 | 3.175 | 5,480 | +0.03(+1.11%) |
Oct 30, 2018 | 3.136 | 3.149 | 3.136 | 3.140 | 1,060 | -0.03(-0.99%) |
Oct 29, 2018 | 3.231 | 3.231 | 3.171 | 3.171 | 2,129 | +0.01(+0.44%) |
Oct 26, 2018 | 3.210 | 3.210 | 3.157 | 3.157 | 3,726 | -0.10(-2.98%) |
Oct 25, 2018 | 3.266 | 3.266 | 3.254 | 3.254 | 3,359 | -0.01(-0.24%) |
Oct 24, 2018 | 3.454 | 3.454 | 3.262 | 3.262 | 3,385 | -0.07(-2.15%) |
Oct 23, 2018 | 3.391 | 3.391 | 3.334 | 3.334 | 1,221 | -0.07(-2.00%) |
Oct 22, 2018 | 3.427 | 3.427 | 3.402 | 3.402 | 865 | +0.00(+0.00%) |
Oct 19, 2018 | 3.384 | 3.429 | 3.384 | 3.402 | 3,152 | +0.07(+1.99%) |
Oct 18, 2018 | 3.388 | 3.388 | 3.335 | 3.335 | 819 | -0.02(-0.52%) |
Oct 17, 2018 | 3.339 | 3.353 | 3.339 | 3.353 | 894 | -0.03(-0.93%) |
Oct 16, 2018 | 3.426 | 3.426 | 3.384 | 3.384 | 9,269 | -0.06(-1.82%) |
Oct 15, 2018 | 3.447 | 3.447 | 3.447 | 3.447 | 2,275 | +0.05(+1.54%) |
Oct 12, 2018 | 3.314 | 3.409 | 3.314 | 3.395 | 4,586 | +0.10(+3.07%) |
Oct 11, 2018 | 3.210 | 3.300 | 3.210 | 3.293 | 13,013 | +0.07(+2.27%) |
Oct 10, 2018 | 3.405 | 3.405 | 3.210 | 3.220 | 52,195 | -0.22(-6.48%) |
Oct 09, 2018 | 3.628 | 3.628 | 3.443 | 3.443 | 18,083 | -0.19(-5.28%) |
Oct 08, 2018 | 4.050 | 4.050 | 3.614 | 3.635 | 4,485 | -0.22(-5.79%) |
Oct 05, 2018 | 3.974 | 3.974 | 3.859 | 3.859 | 2,293 | -0.15(-3.83%) |
Oct 04, 2018 | 3.939 | 4.117 | 3.817 | 4.012 | 45,947 | +0.01(+0.26%) |
Oct 03, 2018 | 3.890 | 4.002 | 3.813 | 4.002 | 40,472 | +0.07(+1.68%) |
Oct 02, 2018 | 4.074 | 4.074 | 3.935 | 3.935 | 60,614 | -0.21(-5.05%) |