Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.170 | 2.490 | 2.170 | 2.450 | 9,144 | +0.30(+13.95%) |
Oct 30, 2018 | 2.260 | 2.260 | 2.090 | 2.150 | 10,057 | -0.18(-7.73%) |
Oct 29, 2018 | 2.320 | 2.449 | 2.170 | 2.330 | 20,406 | +0.02(+0.87%) |
Oct 26, 2018 | 2.530 | 2.580 | 2.310 | 2.310 | 8,900 | -0.29(-11.15%) |
Oct 25, 2018 | 2.900 | 2.900 | 2.420 | 2.600 | 18,261 | -0.28(-9.88%) |
Oct 24, 2018 | 2.850 | 2.980 | 2.570 | 2.885 | 8,182 | -0.05(-1.84%) |
Oct 23, 2018 | 3.060 | 3.060 | 2.670 | 2.939 | 41,483 | -0.07(-2.27%) |
Oct 22, 2018 | 3.070 | 3.200 | 2.965 | 3.007 | 17,543 | -0.07(-2.20%) |
Oct 19, 2018 | 3.180 | 3.690 | 2.940 | 3.075 | 220,600 | -0.05(-1.76%) |
Oct 18, 2018 | 3.140 | 3.150 | 3.060 | 3.130 | 16,081 | -0.11(-3.54%) |
Oct 17, 2018 | 3.110 | 3.490 | 3.039 | 3.245 | 51,741 | +0.18(+6.04%) |
Oct 16, 2018 | 3.078 | 3.172 | 3.060 | 3.060 | 5,177 | -0.07(-2.16%) |
Oct 15, 2018 | 3.170 | 3.170 | 3.100 | 3.128 | 11,323 | -0.02(-0.71%) |
Oct 12, 2018 | 3.030 | 3.150 | 2.960 | 3.150 | 8,200 | +0.01(+0.32%) |
Oct 11, 2018 | 3.110 | 3.140 | 2.936 | 3.140 | 2,035 | +0.01(+0.32%) |
Oct 10, 2018 | 3.000 | 3.150 | 2.945 | 3.130 | 5,677 | +0.11(+3.64%) |
Oct 09, 2018 | 3.090 | 3.196 | 3.000 | 3.020 | 12,165 | -0.08(-2.58%) |
Oct 08, 2018 | 3.030 | 3.100 | 2.960 | 3.100 | 2,472 | +0.00(+0.00%) |
Oct 05, 2018 | 3.060 | 3.140 | 2.955 | 3.100 | 1,700 | -0.03(-0.96%) |
Oct 04, 2018 | 3.150 | 3.150 | 3.045 | 3.130 | 1,423 | +0.00(+0.00%) |
Oct 03, 2018 | 3.140 | 3.150 | 2.926 | 3.130 | 2,497 | +0.00(+0.00%) |
Oct 02, 2018 | 3.200 | 3.224 | 2.940 | 3.130 | 25,139 | -0.07(-2.19%) |
Oct 01, 2018 | 3.030 | 3.200 | 3.030 | 3.200 | 4,327 | +0.23(+7.74%) |
Sep 28, 2018 | 2.950 | 3.090 | 2.950 | 2.970 | 5,000 | +0.02(+0.68%) |
Sep 27, 2018 | 2.990 | 3.000 | 2.935 | 2.950 | 20,169 | +0.03(+1.03%) |
Sep 26, 2018 | 2.900 | 2.950 | 2.900 | 2.920 | 2,033 | +0.01(+0.34%) |
Sep 25, 2018 | 2.910 | 2.910 | 2.900 | 2.910 | 2,405 | -0.02(-0.68%) |
Sep 24, 2018 | 2.927 | 2.984 | 2.900 | 2.930 | 6,437 | -0.06(-2.01%) |
Sep 21, 2018 | 2.980 | 2.990 | 2.900 | 2.990 | 16,100 | +0.04(+1.36%) |
Sep 20, 2018 | 3.000 | 3.010 | 2.950 | 2.950 | 5,601 | -0.05(-1.67%) |
Sep 19, 2018 | 3.100 | 3.100 | 2.670 | 3.000 | 68,322 | -0.32(-9.64%) |
Sep 18, 2018 | 3.432 | 3.449 | 3.320 | 3.320 | 11,356 | +0.00(+0.00%) |
Sep 17, 2018 | 3.230 | 3.378 | 3.230 | 3.320 | 3,426 | +0.07(+2.15%) |
Sep 14, 2018 | 3.130 | 3.490 | 3.130 | 3.250 | 13,600 | -0.08(-2.40%) |
Sep 13, 2018 | 3.370 | 3.370 | 3.246 | 3.330 | 6,371 | -0.07(-2.02%) |
Sep 12, 2018 | 3.170 | 3.419 | 3.170 | 3.399 | 6,163 | +0.22(+6.88%) |
Sep 11, 2018 | 3.380 | 3.540 | 3.180 | 3.180 | 2,153 | -0.27(-7.86%) |
Sep 10, 2018 | 3.460 | 3.460 | 3.368 | 3.451 | 6,157 | -0.01(-0.26%) |
Sep 07, 2018 | 3.680 | 3.680 | 3.460 | 3.460 | 2,900 | -0.23(-6.26%) |
Sep 06, 2018 | 3.590 | 3.691 | 3.590 | 3.691 | 993 | +0.22(+6.37%) |
Sep 05, 2018 | 3.570 | 3.570 | 3.461 | 3.470 | 27,630 | -0.10(-2.80%) |
Sep 04, 2018 | 3.530 | 3.711 | 3.530 | 3.570 | 6,613 | +0.02(+0.69%) |
Aug 31, 2018 | 3.546 | 3.546 | 3.546 | 0 | -0.30(-7.91%) | |
Aug 30, 2018 | 3.870 | 3.870 | 3.531 | 3.850 | 2,655 | +0.05(+1.32%) |
Aug 29, 2018 | 3.890 | 3.890 | 3.740 | 3.800 | 10,507 | -0.09(-2.31%) |
Aug 28, 2018 | 3.800 | 3.890 | 3.590 | 3.890 | 13,881 | +0.05(+1.36%) |
Aug 27, 2018 | 3.860 | 3.900 | 3.533 | 3.838 | 6,747 | -0.02(-0.57%) |
Aug 24, 2018 | 3.910 | 3.930 | 3.750 | 3.860 | 1,600 | -0.04(-1.03%) |
Aug 23, 2018 | 3.921 | 3.966 | 3.900 | 3.900 | 16,656 | -0.12(-3.03%) |
Aug 22, 2018 | 3.950 | 4.090 | 3.920 | 4.022 | 3,598 | +0.09(+2.22%) |
Aug 21, 2018 | 3.784 | 3.950 | 3.784 | 3.934 | 3,403 | +0.16(+4.17%) |
Aug 20, 2018 | 3.730 | 3.904 | 3.730 | 3.777 | 7,019 | +0.12(+3.19%) |
Aug 17, 2018 | 3.660 | 3.930 | 3.620 | 3.660 | 16,700 | -0.18(-4.69%) |
Aug 16, 2018 | 3.710 | 3.840 | 3.708 | 3.840 | 2,949 | +0.16(+4.35%) |
Aug 15, 2018 | 4.150 | 4.160 | 3.505 | 3.680 | 22,290 | -0.40(-9.80%) |
Aug 14, 2018 | 4.110 | 4.150 | 4.010 | 4.080 | 13,054 | +0.07(+1.63%) |
Aug 13, 2018 | 4.120 | 4.120 | 4.014 | 4.014 | 947 | -0.08(-1.97%) |
Aug 10, 2018 | 4.140 | 4.150 | 3.933 | 4.095 | 8,000 | +0.00(+0.12%) |
Aug 09, 2018 | 3.860 | 4.320 | 3.860 | 4.090 | 25,307 | +0.12(+3.02%) |
Aug 08, 2018 | 4.100 | 4.100 | 3.800 | 3.970 | 13,518 | -0.13(-3.17%) |
Aug 07, 2018 | 4.150 | 4.150 | 4.010 | 4.100 | 11,217 | -0.05(-1.20%) |
Aug 06, 2018 | 4.570 | 4.734 | 3.950 | 4.150 | 28,741 | -0.34(-7.57%) |
Aug 03, 2018 | 4.330 | 4.490 | 4.090 | 4.490 | 20,600 | +0.29(+6.90%) |
Aug 02, 2018 | 3.950 | 4.296 | 3.815 | 4.200 | 45,590 | +0.35(+9.09%) |