Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.357 | 2.458 | 2.273 | 2.310 | 1,740 | -0.10(-4.22%) |
Oct 30, 2018 | 2.400 | 2.470 | 2.210 | 2.412 | 23,116 | +0.00(+0.08%) |
Oct 29, 2018 | 2.400 | 2.650 | 2.400 | 2.410 | 14,961 | +0.04(+1.69%) |
Oct 26, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 4,700 | -0.03(-1.25%) |
Oct 25, 2018 | 2.420 | 2.469 | 2.400 | 2.400 | 10,332 | -0.04(-1.72%) |
Oct 24, 2018 | 2.460 | 2.740 | 2.410 | 2.442 | 11,749 | +0.01(+0.25%) |
Oct 23, 2018 | 2.400 | 2.544 | 2.400 | 2.436 | 7,361 | +0.02(+0.66%) |
Oct 22, 2018 | 2.510 | 2.552 | 2.400 | 2.420 | 11,956 | -0.08(-3.20%) |
Oct 19, 2018 | 2.620 | 2.750 | 2.470 | 2.500 | 7,200 | -0.10(-3.85%) |
Oct 18, 2018 | 2.570 | 2.780 | 2.570 | 2.600 | 20,985 | +0.09(+3.59%) |
Oct 17, 2018 | 2.490 | 2.572 | 2.370 | 2.510 | 10,067 | -0.10(-3.83%) |
Oct 16, 2018 | 2.500 | 3.100 | 2.470 | 2.610 | 60,356 | +0.18(+7.34%) |
Oct 15, 2018 | 2.450 | 2.620 | 2.320 | 2.432 | 6,706 | -0.07(-2.74%) |
Oct 12, 2018 | 2.550 | 2.590 | 2.420 | 2.500 | 10,800 | +0.08(+3.31%) |
Oct 11, 2018 | 2.300 | 2.739 | 2.300 | 2.420 | 27,309 | +0.11(+4.76%) |
Oct 10, 2018 | 2.250 | 2.850 | 2.250 | 2.310 | 47,817 | +0.06(+2.67%) |
Oct 09, 2018 | 2.260 | 2.340 | 2.250 | 2.250 | 13,314 | -0.06(-2.40%) |
Oct 08, 2018 | 2.350 | 2.370 | 2.250 | 2.305 | 15,032 | -0.06(-2.73%) |
Oct 05, 2018 | 2.400 | 2.430 | 2.270 | 2.370 | 12,200 | -0.08(-3.25%) |
Oct 04, 2018 | 2.400 | 2.450 | 2.390 | 2.450 | 7,243 | +0.06(+2.49%) |
Oct 03, 2018 | 2.380 | 2.450 | 2.380 | 2.390 | 9,245 | -0.02(-0.83%) |
Oct 02, 2018 | 2.480 | 2.600 | 2.250 | 2.410 | 32,425 | -0.08(-3.21%) |
Oct 01, 2018 | 2.630 | 2.671 | 2.410 | 2.490 | 36,892 | -0.14(-5.33%) |
Sep 28, 2018 | 2.750 | 2.750 | 2.630 | 2.630 | 11,300 | +0.00(+0.00%) |
Sep 27, 2018 | 2.630 | 2.680 | 2.630 | 2.630 | 8,941 | -0.01(-0.38%) |
Sep 26, 2018 | 2.760 | 2.760 | 2.630 | 2.640 | 5,434 | +0.01(+0.38%) |
Sep 25, 2018 | 2.650 | 2.740 | 2.630 | 2.630 | 13,419 | -0.04(-1.50%) |
Sep 24, 2018 | 2.640 | 2.790 | 2.640 | 2.670 | 11,335 | +0.04(+1.52%) |
Sep 21, 2018 | 2.750 | 2.800 | 2.630 | 2.630 | 23,300 | -0.12(-4.36%) |
Sep 20, 2018 | 2.660 | 2.770 | 2.660 | 2.750 | 12,321 | +0.11(+4.17%) |
Sep 19, 2018 | 2.790 | 2.805 | 2.640 | 2.640 | 13,719 | -0.06(-2.22%) |
Sep 18, 2018 | 2.640 | 2.750 | 2.618 | 2.700 | 12,452 | +0.04(+1.50%) |
Sep 17, 2018 | 2.600 | 2.750 | 2.600 | 2.660 | 9,705 | +0.03(+1.14%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.610 | 2.630 | 82,500 | -0.28(-9.62%) |
Sep 13, 2018 | 3.100 | 3.100 | 2.700 | 2.910 | 91,788 | -0.15(-4.90%) |
Sep 12, 2018 | 3.120 | 3.160 | 3.060 | 3.060 | 9,427 | -0.06(-1.92%) |
Sep 11, 2018 | 3.160 | 3.180 | 2.949 | 3.120 | 33,783 | -0.09(-2.80%) |
Sep 10, 2018 | 3.190 | 3.349 | 3.090 | 3.210 | 8,703 | +0.06(+1.90%) |
Sep 07, 2018 | 3.120 | 3.300 | 3.120 | 3.150 | 20,300 | +0.00(+0.00%) |
Sep 06, 2018 | 3.190 | 3.280 | 3.120 | 3.150 | 9,377 | +0.02(+0.64%) |
Sep 05, 2018 | 3.240 | 3.265 | 3.061 | 3.130 | 35,802 | -0.11(-3.40%) |
Sep 04, 2018 | 3.200 | 3.240 | 3.090 | 3.240 | 14,282 | -0.03(-0.92%) |
Aug 31, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.03(+0.93%) | |
Aug 30, 2018 | 3.350 | 3.350 | 3.140 | 3.240 | 21,861 | -0.08(-2.41%) |
Aug 29, 2018 | 3.190 | 3.500 | 3.190 | 3.320 | 17,957 | +0.13(+3.97%) |
Aug 28, 2018 | 3.170 | 3.290 | 3.080 | 3.193 | 27,356 | +0.01(+0.42%) |
Aug 27, 2018 | 3.170 | 3.300 | 3.170 | 3.180 | 8,795 | +0.05(+1.60%) |
Aug 24, 2018 | 3.120 | 3.320 | 3.070 | 3.130 | 29,400 | +0.03(+0.97%) |
Aug 23, 2018 | 3.150 | 3.170 | 3.050 | 3.100 | 11,176 | -0.07(-2.21%) |
Aug 22, 2018 | 3.120 | 3.312 | 3.049 | 3.170 | 14,006 | -0.03(-0.94%) |
Aug 21, 2018 | 3.030 | 3.382 | 2.900 | 3.200 | 34,955 | -0.05(-1.54%) |
Aug 20, 2018 | 3.210 | 3.340 | 3.202 | 3.250 | 19,572 | -0.02(-0.61%) |
Aug 17, 2018 | 3.410 | 3.440 | 3.070 | 3.270 | 44,400 | -0.09(-2.68%) |
Aug 16, 2018 | 3.433 | 3.590 | 3.334 | 3.360 | 9,024 | -0.01(-0.30%) |
Aug 15, 2018 | 3.360 | 3.470 | 3.305 | 3.370 | 19,202 | +0.01(+0.22%) |
Aug 14, 2018 | 3.420 | 3.550 | 3.000 | 3.363 | 73,512 | -0.12(-3.34%) |
Aug 13, 2018 | 3.557 | 3.579 | 3.410 | 3.479 | 6,305 | -0.02(-0.60%) |
Aug 10, 2018 | 3.520 | 3.590 | 3.500 | 3.500 | 17,000 | -0.03(-0.85%) |
Aug 09, 2018 | 3.650 | 3.680 | 3.500 | 3.530 | 8,270 | -0.12(-3.29%) |
Aug 08, 2018 | 3.580 | 3.650 | 3.550 | 3.650 | 45,209 | +0.06(+1.67%) |
Aug 07, 2018 | 3.600 | 3.668 | 3.520 | 3.590 | 13,788 | -0.00(-0.01%) |
Aug 06, 2018 | 3.620 | 3.713 | 3.523 | 3.590 | 12,306 | -0.10(-2.70%) |
Aug 03, 2018 | 3.670 | 3.720 | 3.530 | 3.690 | 5,900 | -0.06(-1.60%) |
Aug 02, 2018 | 3.600 | 3.750 | 3.550 | 3.750 | 19,294 | +0.15(+4.16%) |