Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.920 | 2.140 | 1.910 | 1.910 | 51,385 | -0.01(-0.52%) |
Oct 30, 2018 | 2.060 | 2.060 | 1.900 | 1.920 | 19,250 | -0.05(-2.54%) |
Oct 29, 2018 | 1.937 | 2.090 | 1.937 | 1.970 | 48,210 | -0.08(-3.90%) |
Oct 26, 2018 | 2.200 | 2.235 | 1.910 | 2.050 | 23,300 | -0.06(-2.84%) |
Oct 25, 2018 | 1.950 | 2.238 | 1.920 | 2.110 | 107,648 | +0.23(+12.23%) |
Oct 24, 2018 | 2.010 | 2.101 | 1.850 | 1.880 | 152,731 | -0.15(-7.39%) |
Oct 23, 2018 | 2.110 | 2.145 | 1.960 | 2.030 | 52,873 | -0.04(-1.93%) |
Oct 22, 2018 | 2.250 | 2.250 | 2.050 | 2.070 | 41,184 | -0.13(-5.91%) |
Oct 19, 2018 | 2.270 | 2.290 | 2.070 | 2.200 | 35,700 | -0.12(-5.17%) |
Oct 18, 2018 | 2.300 | 2.450 | 2.250 | 2.320 | 54,082 | +0.01(+0.43%) |
Oct 17, 2018 | 2.350 | 2.420 | 2.280 | 2.310 | 65,458 | +0.01(+0.43%) |
Oct 16, 2018 | 2.560 | 2.580 | 2.250 | 2.300 | 143,378 | -0.22(-8.73%) |
Oct 15, 2018 | 2.530 | 2.630 | 2.510 | 2.520 | 34,531 | -0.08(-3.08%) |
Oct 12, 2018 | 2.600 | 2.910 | 2.530 | 2.600 | 43,000 | +0.06(+2.36%) |
Oct 11, 2018 | 2.750 | 2.840 | 2.520 | 2.540 | 24,272 | -0.17(-6.27%) |
Oct 10, 2018 | 2.950 | 2.960 | 2.710 | 2.710 | 53,956 | -0.09(-3.21%) |
Oct 09, 2018 | 3.000 | 3.000 | 2.800 | 2.800 | 41,155 | -0.15(-5.08%) |
Oct 08, 2018 | 3.100 | 3.150 | 2.900 | 2.950 | 74,107 | -0.03(-1.01%) |
Oct 05, 2018 | 2.970 | 3.000 | 2.900 | 2.980 | 46,800 | +0.01(+0.34%) |
Oct 04, 2018 | 2.940 | 3.165 | 2.940 | 2.970 | 64,228 | +0.02(+0.68%) |
Oct 03, 2018 | 2.950 | 3.170 | 2.940 | 2.950 | 115,573 | -0.01(-0.51%) |
Oct 02, 2018 | 2.990 | 3.090 | 2.930 | 2.965 | 71,603 | +0.07(+2.60%) |
Oct 01, 2018 | 3.060 | 3.119 | 2.850 | 2.890 | 179,574 | -0.20(-6.47%) |
Sep 28, 2018 | 3.260 | 3.260 | 3.010 | 3.090 | 56,700 | -0.05(-1.59%) |
Sep 27, 2018 | 3.050 | 3.240 | 3.050 | 3.140 | 31,669 | +0.10(+3.29%) |
Sep 26, 2018 | 3.140 | 3.230 | 3.000 | 3.040 | 38,464 | -0.10(-3.18%) |
Sep 25, 2018 | 3.240 | 3.450 | 3.120 | 3.140 | 180,693 | -0.06(-1.88%) |
Sep 24, 2018 | 3.450 | 3.530 | 3.200 | 3.200 | 136,369 | -0.19(-5.60%) |
Sep 21, 2018 | 3.700 | 3.930 | 3.310 | 3.390 | 622,900 | -0.31(-8.38%) |
Sep 20, 2018 | 3.890 | 4.100 | 3.600 | 3.700 | 547,573 | -0.03(-0.80%) |
Sep 19, 2018 | 3.800 | 3.950 | 3.560 | 3.730 | 232,372 | -0.06(-1.58%) |
Sep 18, 2018 | 3.590 | 3.800 | 3.540 | 3.790 | 254,630 | +0.27(+7.67%) |
Sep 17, 2018 | 3.580 | 3.715 | 3.410 | 3.520 | 91,673 | -0.02(-0.56%) |
Sep 14, 2018 | 3.790 | 3.790 | 3.350 | 3.540 | 85,200 | -0.07(-1.94%) |
Sep 13, 2018 | 3.430 | 3.700 | 3.430 | 3.610 | 35,166 | +0.11(+3.14%) |
Sep 12, 2018 | 3.880 | 3.880 | 3.490 | 3.500 | 32,314 | -0.32(-8.38%) |
Sep 11, 2018 | 3.790 | 3.840 | 3.590 | 3.820 | 78,483 | +0.11(+2.96%) |
Sep 10, 2018 | 3.490 | 3.800 | 3.418 | 3.710 | 51,980 | +0.22(+6.30%) |
Sep 07, 2018 | 3.570 | 3.600 | 3.400 | 3.490 | 21,900 | +0.09(+2.65%) |
Sep 06, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 8,446 | +0.05(+1.49%) |
Sep 05, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 22,585 | -0.14(-4.01%) |
Sep 04, 2018 | 3.500 | 3.500 | 3.360 | 3.490 | 7,189 | -0.08(-2.24%) |
Aug 31, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.04(-1.11%) | |
Aug 30, 2018 | 3.560 | 3.610 | 3.370 | 3.610 | 44,238 | +0.13(+3.74%) |
Aug 29, 2018 | 3.430 | 3.590 | 3.400 | 3.480 | 14,681 | -0.07(-1.97%) |
Aug 28, 2018 | 3.410 | 3.550 | 3.340 | 3.550 | 27,342 | +0.12(+3.50%) |
Aug 27, 2018 | 3.410 | 3.600 | 3.350 | 3.430 | 48,242 | +0.08(+2.39%) |
Aug 24, 2018 | 3.650 | 3.830 | 3.300 | 3.350 | 51,100 | -0.20(-5.63%) |
Aug 23, 2018 | 3.620 | 3.838 | 3.500 | 3.550 | 51,639 | -0.24(-6.33%) |
Aug 22, 2018 | 3.700 | 3.850 | 3.645 | 3.790 | 43,947 | +0.04(+1.07%) |
Aug 21, 2018 | 3.620 | 3.750 | 3.600 | 3.750 | 20,333 | +0.05(+1.35%) |
Aug 20, 2018 | 3.900 | 3.970 | 3.610 | 3.700 | 72,975 | -0.20(-5.13%) |
Aug 17, 2018 | 3.650 | 3.900 | 3.500 | 3.900 | 63,400 | +0.28(+7.73%) |
Aug 16, 2018 | 3.400 | 3.620 | 3.400 | 3.620 | 5,037 | +0.29(+8.71%) |
Aug 15, 2018 | 3.721 | 3.721 | 3.330 | 3.330 | 41,608 | -0.36(-9.76%) |
Aug 14, 2018 | 3.796 | 3.796 | 3.600 | 3.690 | 11,737 | -0.06(-1.70%) |
Aug 13, 2018 | 3.800 | 3.807 | 3.740 | 3.754 | 1,414 | +0.00(+0.10%) |
Aug 10, 2018 | 3.890 | 3.900 | 3.535 | 3.750 | 4,300 | +0.26(+7.60%) |
Aug 09, 2018 | 3.507 | 3.860 | 3.460 | 3.485 | 27,815 | -0.06(-1.83%) |
Aug 08, 2018 | 3.550 | 3.693 | 3.430 | 3.550 | 21,747 | -0.01(-0.28%) |
Aug 07, 2018 | 3.730 | 3.900 | 3.510 | 3.560 | 27,802 | -0.33(-8.48%) |
Aug 06, 2018 | 3.770 | 3.890 | 3.750 | 3.890 | 5,531 | +0.26(+7.16%) |
Aug 03, 2018 | 3.810 | 3.890 | 3.595 | 3.630 | 25,900 | +0.00(+0.00%) |
Aug 02, 2018 | 3.850 | 3.975 | 3.600 | 3.630 | 37,247 | -0.23(-5.96%) |