Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.812 | 2.812 | 2.476 | 2.515 | 10,192,156 | -0.31(-11.05%) |
Oct 30, 2018 | 2.461 | 2.827 | 2.423 | 2.827 | 15,958,799 | +0.11(+4.21%) |
Oct 29, 2018 | 2.545 | 2.774 | 2.545 | 2.713 | 9,775,597 | +0.18(+6.91%) |
Oct 26, 2018 | 2.606 | 2.636 | 2.454 | 2.537 | 5,845,678 | -0.08(-2.92%) |
Oct 25, 2018 | 2.507 | 2.652 | 2.446 | 2.614 | 5,646,957 | +0.11(+4.57%) |
Oct 24, 2018 | 2.568 | 2.614 | 2.499 | 2.499 | 2,701,174 | -0.05(-2.09%) |
Oct 23, 2018 | 2.522 | 2.598 | 2.484 | 2.553 | 5,007,820 | +0.00(+0.00%) |
Oct 22, 2018 | 2.598 | 2.705 | 2.545 | 2.553 | 3,354,845 | -0.05(-1.76%) |
Oct 19, 2018 | 2.629 | 2.713 | 2.591 | 2.598 | 4,399,056 | -0.05(-1.73%) |
Oct 18, 2018 | 2.621 | 2.656 | 2.591 | 2.644 | 4,467,043 | +0.03(+1.17%) |
Oct 17, 2018 | 2.667 | 2.736 | 2.579 | 2.614 | 4,091,354 | -0.07(-2.56%) |
Oct 16, 2018 | 2.644 | 2.713 | 2.503 | 2.682 | 4,489,041 | +0.07(+2.62%) |
Oct 15, 2018 | 2.621 | 2.697 | 2.614 | 2.614 | 5,669,030 | +0.00(+0.00%) |
Oct 12, 2018 | 2.827 | 2.827 | 2.614 | 2.614 | 6,055,920 | -0.18(-6.28%) |
Oct 11, 2018 | 2.896 | 2.896 | 2.758 | 2.789 | 8,446,934 | -0.11(-3.68%) |
Oct 10, 2018 | 2.865 | 2.911 | 2.743 | 2.896 | 12,355,704 | +0.00(+0.00%) |
Oct 09, 2018 | 2.918 | 2.949 | 2.880 | 2.896 | 2,930,268 | -0.02(-0.78%) |
Oct 08, 2018 | 2.865 | 2.964 | 2.835 | 2.918 | 3,119,079 | +0.06(+2.13%) |
Oct 05, 2018 | 2.781 | 2.873 | 2.728 | 2.857 | 5,781,504 | +0.07(+2.46%) |
Oct 04, 2018 | 2.842 | 2.857 | 2.743 | 2.789 | 6,428,435 | -0.07(-2.40%) |
Oct 03, 2018 | 2.888 | 2.895 | 2.835 | 2.857 | 4,524,857 | -0.02(-0.79%) |
Oct 02, 2018 | 2.918 | 2.979 | 2.865 | 2.880 | 5,758,147 | -0.05(-1.56%) |
Oct 01, 2018 | 3.040 | 3.040 | 2.896 | 2.926 | 9,028,369 | -0.11(-3.76%) |
Sep 28, 2018 | 3.101 | 3.155 | 2.972 | 3.040 | 6,307,369 | -0.05(-1.48%) |
Sep 27, 2018 | 3.122 | 3.224 | 3.071 | 3.086 | 7,955,663 | -0.04(-1.16%) |
Sep 26, 2018 | 3.115 | 3.180 | 3.108 | 3.122 | 3,322,231 | +0.01(+0.47%) |
Sep 25, 2018 | 3.093 | 3.119 | 3.035 | 3.108 | 3,283,648 | +0.03(+0.94%) |
Sep 24, 2018 | 3.188 | 3.191 | 3.021 | 3.079 | 4,044,811 | -0.09(-2.75%) |
Sep 21, 2018 | 3.122 | 3.195 | 3.108 | 3.166 | 5,805,760 | +0.04(+1.40%) |
Sep 20, 2018 | 3.028 | 3.122 | 2.977 | 3.122 | 4,317,857 | +0.11(+3.61%) |
Sep 19, 2018 | 3.151 | 3.180 | 2.981 | 3.013 | 5,254,295 | -0.14(-4.38%) |
Sep 18, 2018 | 3.151 | 3.188 | 3.097 | 3.151 | 2,137,235 | +0.01(+0.23%) |
Sep 17, 2018 | 2.934 | 3.159 | 2.934 | 3.144 | 4,697,157 | +0.12(+3.84%) |
Sep 14, 2018 | 3.086 | 3.093 | 2.919 | 3.028 | 7,232,515 | -0.04(-1.42%) |
Sep 13, 2018 | 3.122 | 3.166 | 3.064 | 3.071 | 6,451,246 | -0.06(-1.86%) |
Sep 12, 2018 | 3.180 | 3.188 | 3.108 | 3.130 | 3,045,748 | -0.04(-1.37%) |
Sep 11, 2018 | 3.180 | 3.184 | 3.064 | 3.173 | 3,363,072 | -0.01(-0.23%) |
Sep 10, 2018 | 3.231 | 3.231 | 3.166 | 3.180 | 1,703,893 | -0.03(-0.91%) |
Sep 07, 2018 | 3.202 | 3.224 | 3.166 | 3.209 | 1,409,677 | +0.00(+0.00%) |
Sep 06, 2018 | 3.231 | 3.260 | 3.159 | 3.209 | 2,498,122 | -0.01(-0.23%) |
Sep 05, 2018 | 3.144 | 3.246 | 3.093 | 3.217 | 2,462,338 | +0.07(+2.31%) |
Sep 04, 2018 | 3.253 | 3.289 | 3.130 | 3.144 | 3,034,399 | -0.09(-2.91%) |
Aug 31, 2018 | 3.239 | 3.239 | 3.239 | 0 | +0.02(+0.68%) | |
Aug 30, 2018 | 3.239 | 3.275 | 3.166 | 3.217 | 1,845,559 | -0.03(-0.89%) |
Aug 29, 2018 | 3.253 | 3.275 | 3.217 | 3.246 | 3,605,978 | +0.01(+0.45%) |
Aug 28, 2018 | 3.246 | 3.253 | 3.122 | 3.231 | 3,617,178 | -0.01(-0.22%) |
Aug 27, 2018 | 3.304 | 3.326 | 3.224 | 3.239 | 4,137,343 | -0.07(-2.19%) |
Aug 24, 2018 | 3.239 | 3.318 | 3.231 | 3.311 | 2,029,544 | +0.07(+2.24%) |
Aug 23, 2018 | 3.311 | 3.355 | 3.224 | 3.239 | 2,320,898 | -0.07(-1.98%) |
Aug 22, 2018 | 3.384 | 3.402 | 3.239 | 3.304 | 3,450,978 | -0.07(-2.15%) |
Aug 21, 2018 | 3.384 | 3.413 | 3.347 | 3.376 | 2,173,689 | -0.01(-0.21%) |
Aug 20, 2018 | 3.347 | 3.420 | 3.347 | 3.384 | 3,114,333 | +0.05(+1.53%) |
Aug 17, 2018 | 3.253 | 3.369 | 3.246 | 3.333 | 3,623,900 | +0.09(+2.68%) |
Aug 16, 2018 | 3.275 | 3.297 | 3.180 | 3.246 | 4,406,435 | -0.03(-0.89%) |
Aug 15, 2018 | 3.246 | 3.297 | 3.202 | 3.275 | 2,601,139 | +0.01(+0.22%) |
Aug 14, 2018 | 3.108 | 3.304 | 3.101 | 3.268 | 4,107,592 | +0.16(+5.14%) |
Aug 13, 2018 | 3.217 | 3.224 | 3.050 | 3.108 | 4,559,884 | -0.12(-3.60%) |
Aug 10, 2018 | 3.217 | 3.239 | 3.166 | 3.224 | 2,648,860 | +0.01(+0.23%) |
Aug 09, 2018 | 3.224 | 3.257 | 3.144 | 3.217 | 4,998,876 | -0.02(-0.67%) |
Aug 08, 2018 | 3.239 | 3.257 | 3.137 | 3.239 | 4,189,296 | +0.03(+0.90%) |
Aug 07, 2018 | 3.246 | 3.347 | 2.992 | 3.209 | 9,814,187 | -0.20(-5.76%) |
Aug 06, 2018 | 3.725 | 3.725 | 3.398 | 3.406 | 13,025,826 | -0.38(-10.15%) |
Aug 03, 2018 | 3.638 | 3.798 | 3.616 | 3.790 | 9,392,891 | +0.15(+4.19%) |
Aug 02, 2018 | 4.066 | 4.204 | 3.558 | 3.638 | 11,647,596 | -0.41(-10.22%) |