Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.550 | 2.590 | 2.530 | 2.590 | 81,047 | +0.04(+1.57%) |
Oct 30, 2018 | 2.510 | 2.590 | 2.450 | 2.550 | 26,331 | +0.02(+0.79%) |
Oct 29, 2018 | 2.620 | 2.620 | 2.500 | 2.530 | 45,315 | -0.11(-4.17%) |
Oct 26, 2018 | 2.810 | 2.810 | 2.610 | 2.640 | 98,300 | -0.17(-6.05%) |
Oct 25, 2018 | 2.800 | 2.900 | 2.730 | 2.810 | 273,486 | -0.63(-18.31%) |
Oct 24, 2018 | 3.250 | 3.540 | 3.240 | 3.440 | 93,085 | +0.29(+9.21%) |
Oct 23, 2018 | 3.270 | 3.270 | 3.090 | 3.150 | 42,785 | -0.18(-5.41%) |
Oct 22, 2018 | 3.480 | 3.590 | 3.300 | 3.330 | 135,147 | +0.01(+0.30%) |
Oct 19, 2018 | 3.390 | 3.400 | 2.900 | 3.320 | 92,300 | -0.02(-0.60%) |
Oct 18, 2018 | 3.210 | 3.420 | 3.100 | 3.340 | 166,896 | +0.26(+8.44%) |
Oct 17, 2018 | 2.970 | 3.100 | 2.970 | 3.080 | 42,948 | +0.13(+4.41%) |
Oct 16, 2018 | 2.888 | 2.990 | 2.880 | 2.950 | 3,745 | -0.03(-1.01%) |
Oct 15, 2018 | 3.000 | 3.000 | 2.820 | 2.980 | 17,200 | +0.11(+3.83%) |
Oct 12, 2018 | 2.960 | 3.000 | 2.870 | 2.870 | 12,500 | -0.03(-1.03%) |
Oct 11, 2018 | 3.000 | 3.000 | 2.800 | 2.900 | 34,402 | -0.10(-3.33%) |
Oct 10, 2018 | 3.070 | 3.100 | 3.000 | 3.000 | 9,610 | -0.05(-1.64%) |
Oct 09, 2018 | 3.020 | 3.075 | 2.960 | 3.050 | 7,477 | -0.02(-0.49%) |
Oct 08, 2018 | 3.020 | 3.135 | 3.010 | 3.065 | 11,503 | -0.04(-1.13%) |
Oct 05, 2018 | 3.070 | 3.100 | 3.050 | 3.100 | 8,100 | +0.04(+1.31%) |
Oct 04, 2018 | 3.120 | 3.130 | 3.030 | 3.060 | 15,567 | -0.07(-2.23%) |
Oct 03, 2018 | 2.970 | 3.150 | 2.950 | 3.130 | 33,531 | +0.13(+4.33%) |
Oct 02, 2018 | 3.000 | 3.090 | 2.950 | 3.000 | 18,352 | -0.06(-1.96%) |
Oct 01, 2018 | 3.200 | 3.200 | 2.900 | 3.060 | 50,673 | -0.15(-4.67%) |
Sep 28, 2018 | 2.930 | 3.210 | 2.930 | 3.210 | 52,700 | +0.25(+8.45%) |
Sep 27, 2018 | 3.000 | 3.020 | 2.900 | 2.960 | 5,737 | +0.01(+0.34%) |
Sep 26, 2018 | 3.050 | 3.050 | 2.860 | 2.950 | 6,870 | -0.05(-1.67%) |
Sep 25, 2018 | 2.820 | 3.050 | 2.791 | 3.000 | 22,077 | +0.20(+7.14%) |
Sep 24, 2018 | 2.910 | 2.910 | 2.730 | 2.800 | 21,666 | -0.15(-5.08%) |
Sep 21, 2018 | 2.700 | 2.950 | 2.630 | 2.950 | 38,300 | +0.26(+9.67%) |
Sep 20, 2018 | 2.700 | 2.730 | 2.620 | 2.690 | 52,464 | +0.07(+2.67%) |
Sep 19, 2018 | 2.790 | 2.800 | 2.620 | 2.620 | 40,242 | -0.06(-2.24%) |
Sep 18, 2018 | 2.600 | 2.980 | 2.600 | 2.680 | 56,738 | +0.07(+2.68%) |
Sep 17, 2018 | 2.800 | 2.930 | 2.600 | 2.610 | 37,004 | -0.21(-7.45%) |
Sep 14, 2018 | 3.030 | 3.090 | 2.800 | 2.820 | 61,000 | -0.21(-6.93%) |
Sep 13, 2018 | 3.130 | 3.200 | 3.030 | 3.030 | 83,649 | -0.10(-3.04%) |
Sep 12, 2018 | 3.250 | 3.320 | 3.040 | 3.125 | 41,138 | -0.12(-3.85%) |
Sep 11, 2018 | 3.020 | 3.389 | 2.980 | 3.250 | 168,175 | +0.30(+10.17%) |
Sep 10, 2018 | 2.910 | 2.990 | 2.910 | 2.950 | 11,054 | -0.02(-0.67%) |
Sep 07, 2018 | 2.980 | 3.100 | 2.960 | 2.970 | 24,900 | -0.03(-1.00%) |
Sep 06, 2018 | 2.980 | 3.030 | 2.890 | 3.000 | 25,574 | +0.11(+3.81%) |
Sep 05, 2018 | 2.860 | 3.060 | 2.860 | 2.890 | 9,391 | -0.03(-1.03%) |
Sep 04, 2018 | 2.918 | 2.990 | 2.820 | 2.920 | 41,344 | +0.01(+0.25%) |
Aug 31, 2018 | 2.913 | 2.913 | 2.913 | 0 | -0.15(-4.82%) | |
Aug 30, 2018 | 3.000 | 3.100 | 2.920 | 3.060 | 87,405 | +0.10(+3.38%) |
Aug 29, 2018 | 2.880 | 2.960 | 2.880 | 2.960 | 11,867 | +0.15(+5.34%) |
Aug 28, 2018 | 2.900 | 2.945 | 2.810 | 2.810 | 16,928 | +0.05(+1.81%) |
Aug 27, 2018 | 2.760 | 2.990 | 2.760 | 2.760 | 20,723 | -0.08(-2.82%) |
Aug 24, 2018 | 3.010 | 3.050 | 2.720 | 2.840 | 58,100 | -0.02(-0.70%) |
Aug 23, 2018 | 2.760 | 2.947 | 2.760 | 2.860 | 17,554 | +0.06(+2.14%) |
Aug 22, 2018 | 2.570 | 3.100 | 2.570 | 2.800 | 119,329 | +0.20(+7.69%) |
Aug 21, 2018 | 2.670 | 2.700 | 2.600 | 2.600 | 36,124 | +0.01(+0.39%) |
Aug 20, 2018 | 2.490 | 2.610 | 2.460 | 2.590 | 11,026 | +0.17(+7.02%) |
Aug 17, 2018 | 2.490 | 2.550 | 2.420 | 2.420 | 24,400 | -0.02(-0.82%) |
Aug 16, 2018 | 2.430 | 2.550 | 2.430 | 2.440 | 31,916 | -0.03(-1.21%) |
Aug 15, 2018 | 2.510 | 2.540 | 2.420 | 2.470 | 14,755 | +0.01(+0.41%) |
Aug 14, 2018 | 2.420 | 2.570 | 2.420 | 2.460 | 31,191 | -0.05(-1.99%) |
Aug 13, 2018 | 2.550 | 2.570 | 2.421 | 2.510 | 20,038 | -0.06(-2.33%) |
Aug 10, 2018 | 2.490 | 2.570 | 2.420 | 2.570 | 27,700 | +0.01(+0.39%) |
Aug 09, 2018 | 2.520 | 2.560 | 2.494 | 2.560 | 29,501 | +0.05(+1.99%) |
Aug 08, 2018 | 2.650 | 2.650 | 2.500 | 2.510 | 44,753 | -0.11(-4.24%) |
Aug 07, 2018 | 2.700 | 2.700 | 2.510 | 2.621 | 46,616 | -0.07(-2.57%) |
Aug 06, 2018 | 2.700 | 2.800 | 2.683 | 2.690 | 15,649 | -0.04(-1.47%) |
Aug 03, 2018 | 2.790 | 2.860 | 2.730 | 2.730 | 12,700 | -0.06(-2.15%) |
Aug 02, 2018 | 2.840 | 2.870 | 2.790 | 2.790 | 19,925 | -0.03(-1.06%) |