Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.910 | 2.930 | 2.880 | 2.920 | 16,712 | +0.04(+1.39%) |
Oct 30, 2018 | 2.910 | 2.970 | 2.850 | 2.880 | 20,394 | +0.02(+0.70%) |
Oct 29, 2018 | 3.040 | 3.160 | 2.850 | 2.860 | 115,193 | -0.18(-5.92%) |
Oct 26, 2018 | 3.120 | 3.150 | 3.000 | 3.040 | 22,600 | -0.07(-2.25%) |
Oct 25, 2018 | 3.040 | 3.150 | 3.000 | 3.110 | 43,388 | +0.10(+3.32%) |
Oct 24, 2018 | 3.080 | 3.230 | 3.000 | 3.010 | 32,953 | -0.09(-2.90%) |
Oct 23, 2018 | 3.090 | 3.490 | 3.040 | 3.100 | 199,844 | +0.01(+0.32%) |
Oct 22, 2018 | 3.090 | 3.158 | 3.020 | 3.090 | 59,004 | -0.01(-0.32%) |
Oct 19, 2018 | 3.150 | 3.230 | 3.090 | 3.100 | 12,300 | -0.07(-2.21%) |
Oct 18, 2018 | 3.310 | 3.352 | 3.080 | 3.170 | 83,338 | -0.14(-4.23%) |
Oct 17, 2018 | 3.310 | 3.360 | 3.310 | 3.310 | 45,782 | +0.02(+0.61%) |
Oct 16, 2018 | 3.260 | 3.340 | 3.210 | 3.290 | 43,406 | +0.00(+0.00%) |
Oct 15, 2018 | 3.260 | 3.350 | 3.250 | 3.290 | 110,307 | -0.02(-0.60%) |
Oct 12, 2018 | 3.250 | 3.380 | 3.250 | 3.310 | 127,600 | +0.05(+1.53%) |
Oct 11, 2018 | 3.000 | 3.295 | 3.000 | 3.260 | 70,651 | +0.25(+8.31%) |
Oct 10, 2018 | 3.270 | 3.270 | 3.010 | 3.010 | 56,902 | -0.23(-7.10%) |
Oct 09, 2018 | 3.100 | 3.320 | 3.100 | 3.240 | 92,645 | +0.15(+4.85%) |
Oct 08, 2018 | 3.050 | 3.150 | 3.050 | 3.090 | 86,335 | -0.01(-0.32%) |
Oct 05, 2018 | 3.020 | 3.120 | 3.020 | 3.100 | 126,100 | +0.06(+1.93%) |
Oct 04, 2018 | 3.090 | 3.090 | 3.040 | 3.041 | 19,310 | -0.06(-1.89%) |
Oct 03, 2018 | 3.040 | 3.130 | 3.000 | 3.100 | 48,644 | +0.13(+4.38%) |
Oct 02, 2018 | 2.900 | 3.000 | 2.820 | 2.970 | 25,499 | +0.07(+2.41%) |
Oct 01, 2018 | 2.900 | 3.100 | 2.830 | 2.900 | 90,957 | -0.01(-0.34%) |
Sep 28, 2018 | 3.090 | 3.090 | 2.910 | 2.910 | 41,500 | -0.10(-3.32%) |
Sep 27, 2018 | 2.900 | 3.090 | 2.900 | 3.010 | 100,680 | +0.09(+3.08%) |
Sep 26, 2018 | 2.990 | 3.090 | 2.889 | 2.920 | 38,938 | -0.08(-2.67%) |
Sep 25, 2018 | 2.930 | 3.130 | 2.906 | 3.000 | 22,940 | +0.07(+2.39%) |
Sep 24, 2018 | 2.980 | 3.090 | 2.886 | 2.930 | 38,468 | -0.06(-2.01%) |
Sep 21, 2018 | 2.890 | 3.000 | 2.800 | 2.990 | 105,100 | +0.14(+4.91%) |
Sep 20, 2018 | 2.900 | 2.900 | 2.810 | 2.850 | 28,442 | -0.03(-1.04%) |
Sep 19, 2018 | 2.950 | 3.000 | 2.859 | 2.880 | 58,224 | -0.04(-1.37%) |
Sep 18, 2018 | 2.910 | 2.920 | 2.880 | 2.920 | 11,100 | +0.01(+0.34%) |
Sep 17, 2018 | 2.920 | 2.920 | 2.850 | 2.910 | 58,419 | -0.01(-0.34%) |
Sep 14, 2018 | 2.810 | 3.000 | 2.810 | 2.920 | 27,700 | +0.07(+2.46%) |
Sep 13, 2018 | 2.870 | 2.910 | 2.830 | 2.850 | 30,524 | -0.04(-1.38%) |
Sep 12, 2018 | 2.880 | 2.990 | 2.850 | 2.890 | 31,232 | +0.00(+0.00%) |
Sep 11, 2018 | 2.920 | 2.990 | 2.860 | 2.890 | 24,394 | -0.07(-2.36%) |
Sep 10, 2018 | 2.990 | 3.000 | 2.890 | 2.960 | 12,933 | +0.01(+0.34%) |
Sep 07, 2018 | 2.950 | 2.950 | 2.940 | 2.950 | 11,500 | +0.00(+0.00%) |
Sep 06, 2018 | 2.970 | 3.000 | 2.940 | 2.950 | 19,140 | -0.03(-1.01%) |
Sep 05, 2018 | 3.000 | 3.010 | 2.980 | 2.980 | 33,209 | -0.04(-1.32%) |
Sep 04, 2018 | 3.090 | 3.090 | 3.001 | 3.020 | 5,521 | +0.02(+0.67%) |
Aug 31, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.03(-0.99%) | |
Aug 30, 2018 | 3.060 | 3.060 | 3.021 | 3.030 | 28,898 | -0.01(-0.33%) |
Aug 29, 2018 | 2.980 | 3.095 | 2.960 | 3.040 | 25,417 | +0.07(+2.36%) |
Aug 28, 2018 | 2.910 | 3.035 | 2.910 | 2.970 | 100,280 | +0.08(+2.77%) |
Aug 27, 2018 | 2.890 | 2.960 | 2.876 | 2.890 | 30,112 | -0.01(-0.34%) |
Aug 24, 2018 | 2.870 | 2.970 | 2.850 | 2.900 | 48,400 | +0.00(+0.00%) |
Aug 23, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 4,839 | +0.03(+1.05%) |
Aug 22, 2018 | 2.810 | 2.940 | 2.810 | 2.870 | 27,491 | +0.01(+0.35%) |
Aug 21, 2018 | 2.960 | 2.960 | 2.860 | 2.860 | 21,593 | -0.10(-3.21%) |
Aug 20, 2018 | 2.870 | 2.980 | 2.870 | 2.955 | 11,346 | +0.08(+2.96%) |
Aug 17, 2018 | 2.950 | 2.960 | 2.850 | 2.870 | 35,200 | -0.07(-2.38%) |
Aug 16, 2018 | 2.910 | 3.024 | 2.900 | 2.940 | 17,966 | +0.06(+2.08%) |
Aug 15, 2018 | 2.990 | 3.100 | 2.830 | 2.880 | 66,331 | -0.05(-1.71%) |
Aug 14, 2018 | 2.960 | 3.000 | 2.910 | 2.930 | 39,713 | +0.00(+0.00%) |
Aug 13, 2018 | 2.900 | 2.980 | 2.800 | 2.930 | 35,062 | +0.03(+1.03%) |
Aug 10, 2018 | 2.990 | 2.990 | 2.865 | 2.900 | 49,100 | -0.07(-2.36%) |
Aug 09, 2018 | 3.180 | 3.330 | 2.940 | 2.970 | 31,489 | -0.22(-6.90%) |
Aug 08, 2018 | 3.130 | 3.340 | 3.130 | 3.190 | 164,805 | +0.23(+7.77%) |
Aug 07, 2018 | 3.600 | 3.650 | 2.920 | 2.960 | 42,042 | -0.01(-0.34%) |
Aug 06, 2018 | 2.940 | 2.980 | 2.940 | 2.970 | 6,226 | +0.04(+1.37%) |
Aug 03, 2018 | 2.900 | 2.980 | 2.860 | 2.930 | 32,500 | +0.00(+0.00%) |
Aug 02, 2018 | 2.980 | 3.009 | 2.907 | 2.930 | 17,494 | -0.06(-2.01%) |