Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.820 | 2.840 | 2.720 | 2.730 | 85,900 | -0.07(-2.50%) |
Dec 28, 2018 | 2.660 | 2.860 | 2.660 | 2.800 | 335,100 | +0.14(+5.26%) |
Dec 27, 2018 | 2.580 | 2.670 | 2.580 | 2.660 | 118,340 | +0.06(+2.31%) |
Dec 26, 2018 | 2.620 | 2.640 | 2.565 | 2.600 | 608,136 | +0.02(+0.78%) |
Dec 24, 2018 | 2.700 | 2.700 | 2.560 | 2.580 | 166,500 | -0.12(-4.44%) |
Dec 21, 2018 | 2.710 | 2.760 | 2.660 | 2.700 | 335,500 | -0.06(-2.17%) |
Dec 20, 2018 | 2.810 | 2.830 | 2.730 | 2.760 | 175,875 | -0.04(-1.43%) |
Dec 19, 2018 | 2.830 | 2.880 | 2.780 | 2.800 | 206,002 | -0.02(-0.71%) |
Dec 18, 2018 | 2.810 | 2.890 | 2.800 | 2.820 | 225,400 | -0.03(-1.05%) |
Dec 17, 2018 | 2.810 | 2.860 | 2.740 | 2.850 | 156,242 | +0.05(+1.79%) |
Dec 14, 2018 | 2.830 | 2.890 | 2.780 | 2.800 | 65,100 | -0.05(-1.75%) |
Dec 13, 2018 | 2.910 | 2.920 | 2.810 | 2.850 | 77,886 | -0.05(-1.72%) |
Dec 12, 2018 | 2.850 | 2.990 | 2.830 | 2.900 | 288,088 | +0.06(+2.11%) |
Dec 11, 2018 | 2.940 | 2.940 | 2.830 | 2.840 | 66,988 | -0.05(-1.73%) |
Dec 10, 2018 | 2.780 | 2.920 | 2.780 | 2.890 | 380,150 | +0.12(+4.33%) |
Dec 07, 2018 | 2.990 | 2.990 | 2.740 | 2.770 | 135,800 | -0.21(-7.05%) |
Dec 06, 2018 | 2.910 | 3.020 | 2.880 | 2.980 | 141,423 | +0.09(+3.11%) |
Dec 04, 2018 | 2.970 | 3.030 | 2.850 | 2.890 | 83,400 | -0.13(-4.30%) |
Dec 03, 2018 | 3.040 | 3.040 | 2.900 | 3.020 | 113,979 | +0.02(+0.67%) |
Nov 30, 2018 | 3.040 | 3.040 | 2.950 | 3.000 | 101,000 | -0.03(-0.99%) |
Nov 29, 2018 | 3.020 | 3.100 | 3.010 | 3.030 | 106,871 | -0.01(-0.33%) |
Nov 28, 2018 | 3.000 | 3.070 | 2.970 | 3.040 | 130,618 | +0.04(+1.33%) |
Nov 27, 2018 | 2.970 | 3.050 | 2.960 | 3.000 | 111,052 | +0.00(+0.00%) |
Nov 26, 2018 | 2.970 | 3.060 | 2.930 | 3.000 | 245,308 | +0.03(+1.01%) |
Nov 23, 2018 | 2.980 | 3.010 | 2.940 | 2.970 | 56,600 | -0.02(-0.67%) |
Nov 21, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.02(+0.67%) | |
Nov 20, 2018 | 2.950 | 3.030 | 2.910 | 2.970 | 663,014 | +0.01(+0.34%) |
Nov 19, 2018 | 3.140 | 3.140 | 2.880 | 2.960 | 399,988 | -0.17(-5.43%) |
Nov 16, 2018 | 3.250 | 3.250 | 3.050 | 3.130 | 217,000 | -0.15(-4.57%) |
Nov 15, 2018 | 3.170 | 3.320 | 3.150 | 3.280 | 116,368 | +0.12(+3.80%) |
Nov 14, 2018 | 3.280 | 3.350 | 3.160 | 3.160 | 111,469 | -0.08(-2.47%) |
Nov 13, 2018 | 3.320 | 3.320 | 3.150 | 3.240 | 206,891 | -0.07(-2.11%) |
Nov 12, 2018 | 3.290 | 3.380 | 3.160 | 3.310 | 223,614 | +0.02(+0.61%) |
Nov 09, 2018 | 3.260 | 3.320 | 3.240 | 3.290 | 175,500 | -0.03(-0.90%) |
Nov 08, 2018 | 3.110 | 3.430 | 3.040 | 3.320 | 400,871 | +0.30(+9.93%) |
Nov 07, 2018 | 3.160 | 3.160 | 2.990 | 3.020 | 324,445 | -0.11(-3.51%) |
Nov 06, 2018 | 3.060 | 3.190 | 2.930 | 3.130 | 301,378 | +0.08(+2.62%) |
Nov 05, 2018 | 3.110 | 3.150 | 2.950 | 3.050 | 218,081 | -0.05(-1.61%) |
Nov 02, 2018 | 2.900 | 3.130 | 2.855 | 3.100 | 276,300 | +0.20(+6.90%) |
Nov 01, 2018 | 2.930 | 2.970 | 2.880 | 2.900 | 138,270 | -0.03(-1.02%) |
Oct 31, 2018 | 2.950 | 2.995 | 2.900 | 2.930 | 246,867 | +0.03(+1.03%) |
Oct 30, 2018 | 2.860 | 2.950 | 2.800 | 2.900 | 211,385 | +0.02(+0.69%) |
Oct 29, 2018 | 2.860 | 3.020 | 2.830 | 2.880 | 371,262 | +0.08(+2.86%) |
Oct 26, 2018 | 2.700 | 2.900 | 2.610 | 2.800 | 335,900 | +0.04(+1.45%) |
Oct 25, 2018 | 2.700 | 2.770 | 2.600 | 2.760 | 319,019 | +0.06(+2.22%) |
Oct 24, 2018 | 2.730 | 2.800 | 2.660 | 2.700 | 382,621 | -0.02(-0.74%) |
Oct 23, 2018 | 2.650 | 2.740 | 2.580 | 2.720 | 311,864 | -0.01(-0.37%) |
Oct 22, 2018 | 2.760 | 2.797 | 2.690 | 2.730 | 383,477 | -0.03(-1.09%) |
Oct 19, 2018 | 2.890 | 2.930 | 2.720 | 2.760 | 344,800 | -0.15(-5.15%) |
Oct 18, 2018 | 2.950 | 3.039 | 2.880 | 2.910 | 586,281 | +0.00(+0.00%) |
Oct 17, 2018 | 2.900 | 2.940 | 2.745 | 2.910 | 469,456 | +0.03(+1.04%) |
Oct 16, 2018 | 2.700 | 2.900 | 2.680 | 2.880 | 936,279 | +0.21(+7.87%) |
Oct 15, 2018 | 2.500 | 2.733 | 2.450 | 2.670 | 440,707 | +0.17(+6.80%) |
Oct 12, 2018 | 2.430 | 2.500 | 2.390 | 2.500 | 369,500 | +0.09(+3.73%) |
Oct 11, 2018 | 2.320 | 2.450 | 2.260 | 2.410 | 403,349 | +0.10(+4.33%) |
Oct 10, 2018 | 2.260 | 2.420 | 2.190 | 2.310 | 468,417 | +0.05(+2.21%) |
Oct 09, 2018 | 2.320 | 2.430 | 2.250 | 2.260 | 384,267 | -0.07(-3.00%) |
Oct 08, 2018 | 2.460 | 2.460 | 2.230 | 2.330 | 553,486 | -0.12(-4.90%) |
Oct 05, 2018 | 2.440 | 2.550 | 2.390 | 2.450 | 928,100 | +0.05(+2.08%) |
Oct 04, 2018 | 2.870 | 3.010 | 2.360 | 2.400 | 2,026,589 | -1.33(-35.66%) |
Oct 03, 2018 | 3.660 | 3.755 | 3.600 | 3.730 | 100,741 | +0.09(+2.47%) |
Oct 02, 2018 | 3.630 | 3.670 | 3.576 | 3.640 | 152,179 | +0.00(+0.00%) |