Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.400 | 2.400 | 2.310 | 2.340 | 3,777 | -0.06(-2.50%) |
Oct 30, 2018 | 2.400 | 2.428 | 2.340 | 2.400 | 19,107 | +0.03(+1.27%) |
Oct 29, 2018 | 2.350 | 2.390 | 2.280 | 2.370 | 12,302 | +0.07(+3.04%) |
Oct 26, 2018 | 2.450 | 2.625 | 2.260 | 2.300 | 67,000 | -0.19(-7.63%) |
Oct 25, 2018 | 2.350 | 2.600 | 2.250 | 2.490 | 14,769 | +0.11(+4.62%) |
Oct 24, 2018 | 2.440 | 2.440 | 2.285 | 2.380 | 30,509 | -0.07(-2.86%) |
Oct 23, 2018 | 2.460 | 2.482 | 2.402 | 2.450 | 9,428 | -0.05(-2.00%) |
Oct 22, 2018 | 2.510 | 2.720 | 2.400 | 2.500 | 158,531 | +0.00(+0.00%) |
Oct 19, 2018 | 2.240 | 2.710 | 2.240 | 2.500 | 178,000 | +0.25(+11.11%) |
Oct 18, 2018 | 2.400 | 2.440 | 2.250 | 2.250 | 101,706 | -0.23(-9.27%) |
Oct 17, 2018 | 2.470 | 2.540 | 2.450 | 2.480 | 10,922 | +0.01(+0.40%) |
Oct 16, 2018 | 2.630 | 2.630 | 2.450 | 2.470 | 89,147 | -0.17(-6.44%) |
Oct 15, 2018 | 2.600 | 2.740 | 2.590 | 2.640 | 31,004 | +0.05(+1.93%) |
Oct 12, 2018 | 2.600 | 2.670 | 2.550 | 2.590 | 55,500 | +0.08(+3.19%) |
Oct 11, 2018 | 2.655 | 2.655 | 2.500 | 2.510 | 21,789 | -0.07(-2.71%) |
Oct 10, 2018 | 2.640 | 2.650 | 2.580 | 2.580 | 55,766 | -0.08(-3.01%) |
Oct 09, 2018 | 2.670 | 2.750 | 2.630 | 2.660 | 11,416 | -0.03(-1.12%) |
Oct 08, 2018 | 2.760 | 2.770 | 2.620 | 2.690 | 33,943 | -0.12(-4.27%) |
Oct 05, 2018 | 2.830 | 2.830 | 2.780 | 2.810 | 9,900 | -0.10(-3.44%) |
Oct 04, 2018 | 2.927 | 2.927 | 2.890 | 2.910 | 7,535 | -0.05(-1.69%) |
Oct 03, 2018 | 2.870 | 3.030 | 2.840 | 2.960 | 27,915 | +0.03(+1.03%) |
Oct 02, 2018 | 2.860 | 3.000 | 2.860 | 2.930 | 37,207 | +0.00(+0.00%) |
Oct 01, 2018 | 2.960 | 3.015 | 2.874 | 2.930 | 31,634 | -0.03(-1.01%) |
Sep 28, 2018 | 2.950 | 3.020 | 2.760 | 2.960 | 58,500 | -0.03(-1.00%) |
Sep 27, 2018 | 2.650 | 3.040 | 2.650 | 2.990 | 39,461 | +0.33(+12.41%) |
Sep 26, 2018 | 2.890 | 2.890 | 2.660 | 2.660 | 104,297 | -0.24(-8.28%) |
Sep 25, 2018 | 3.120 | 3.150 | 2.870 | 2.900 | 90,910 | -0.25(-7.94%) |
Sep 24, 2018 | 3.390 | 3.390 | 2.900 | 3.150 | 100,668 | -0.18(-5.41%) |
Sep 21, 2018 | 3.290 | 3.390 | 3.290 | 3.330 | 22,200 | +0.06(+1.83%) |
Sep 20, 2018 | 3.319 | 3.319 | 3.250 | 3.270 | 8,559 | -0.01(-0.30%) |
Sep 19, 2018 | 3.280 | 3.300 | 3.260 | 3.280 | 55,764 | -0.12(-3.53%) |
Sep 18, 2018 | 3.470 | 3.470 | 3.250 | 3.400 | 50,007 | -0.03(-0.87%) |
Sep 17, 2018 | 3.500 | 3.690 | 3.390 | 3.430 | 49,567 | -0.07(-2.00%) |
Sep 14, 2018 | 3.510 | 3.560 | 3.460 | 3.500 | 34,900 | +0.00(+0.00%) |
Sep 13, 2018 | 3.616 | 3.616 | 3.428 | 3.500 | 76,348 | -0.10(-2.78%) |
Sep 12, 2018 | 3.650 | 3.665 | 3.510 | 3.600 | 63,819 | -0.05(-1.37%) |
Sep 11, 2018 | 3.540 | 3.710 | 3.527 | 3.650 | 31,530 | +0.05(+1.39%) |
Sep 10, 2018 | 3.520 | 3.650 | 3.510 | 3.600 | 18,047 | +0.05(+1.41%) |
Sep 07, 2018 | 3.470 | 3.590 | 3.400 | 3.550 | 9,900 | +0.05(+1.43%) |
Sep 06, 2018 | 3.440 | 3.600 | 3.268 | 3.500 | 73,632 | +0.02(+0.57%) |
Sep 05, 2018 | 3.340 | 3.480 | 3.290 | 3.480 | 24,711 | +0.11(+3.26%) |
Sep 04, 2018 | 3.440 | 3.470 | 3.350 | 3.370 | 16,367 | -0.09(-2.60%) |
Aug 31, 2018 | 3.460 | 3.460 | 3.460 | 0 | -0.04(-1.14%) | |
Aug 30, 2018 | 3.500 | 3.600 | 3.480 | 3.500 | 43,695 | +0.00(+0.00%) |
Aug 29, 2018 | 3.560 | 3.570 | 3.450 | 3.500 | 29,624 | +0.02(+0.57%) |
Aug 28, 2018 | 3.527 | 3.551 | 3.460 | 3.480 | 5,421 | -0.06(-1.69%) |
Aug 27, 2018 | 3.530 | 3.570 | 3.460 | 3.540 | 22,570 | -0.00(-0.14%) |
Aug 24, 2018 | 3.601 | 3.635 | 3.430 | 3.545 | 27,700 | -0.06(-1.53%) |
Aug 23, 2018 | 3.600 | 3.670 | 3.550 | 3.600 | 7,689 | -0.11(-2.96%) |
Aug 22, 2018 | 3.690 | 3.710 | 3.490 | 3.710 | 31,804 | +0.13(+3.63%) |
Aug 21, 2018 | 3.570 | 3.580 | 3.460 | 3.580 | 12,418 | +0.08(+2.29%) |
Aug 20, 2018 | 3.690 | 3.692 | 3.410 | 3.500 | 28,357 | -0.13(-3.58%) |
Aug 17, 2018 | 3.570 | 3.660 | 3.560 | 3.630 | 10,100 | +0.08(+2.25%) |
Aug 16, 2018 | 3.620 | 3.710 | 3.550 | 3.550 | 12,612 | -0.08(-2.20%) |
Aug 15, 2018 | 3.620 | 3.640 | 3.518 | 3.630 | 5,325 | +0.00(+0.00%) |
Aug 14, 2018 | 3.580 | 3.650 | 3.448 | 3.630 | 48,004 | +0.03(+0.83%) |
Aug 13, 2018 | 3.750 | 3.750 | 3.371 | 3.600 | 27,106 | -0.15(-4.00%) |
Aug 10, 2018 | 3.640 | 3.750 | 3.570 | 3.750 | 45,200 | +0.15(+4.17%) |
Aug 09, 2018 | 3.651 | 3.709 | 3.550 | 3.600 | 29,355 | -0.10(-2.70%) |
Aug 08, 2018 | 3.780 | 3.780 | 3.583 | 3.700 | 63,595 | -0.05(-1.33%) |
Aug 07, 2018 | 3.670 | 3.800 | 3.550 | 3.750 | 212,010 | +0.09(+2.46%) |
Aug 06, 2018 | 3.520 | 3.730 | 3.520 | 3.660 | 24,010 | +0.11(+3.10%) |
Aug 03, 2018 | 3.600 | 3.620 | 3.350 | 3.550 | 232,600 | -0.20(-5.33%) |
Aug 02, 2018 | 3.720 | 3.840 | 3.600 | 3.750 | 40,251 | +0.00(+0.00%) |