Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.700 | 2.750 | 2.500 | 2.740 | 38,658 | +0.04(+1.29%) |
Oct 30, 2018 | 2.600 | 2.740 | 2.595 | 2.705 | 2,542 | +0.15(+5.66%) |
Oct 29, 2018 | 2.780 | 2.780 | 2.560 | 2.560 | 111,073 | -0.14(-5.19%) |
Oct 26, 2018 | 2.730 | 2.730 | 2.610 | 2.700 | 35,000 | -0.03(-1.10%) |
Oct 25, 2018 | 2.680 | 2.830 | 2.659 | 2.730 | 31,743 | +0.01(+0.37%) |
Oct 24, 2018 | 2.670 | 2.800 | 2.650 | 2.720 | 28,212 | -0.07(-2.51%) |
Oct 23, 2018 | 2.600 | 2.790 | 2.549 | 2.790 | 27,225 | +0.14(+5.28%) |
Oct 22, 2018 | 2.740 | 2.977 | 1.990 | 2.650 | 273,428 | -0.09(-3.28%) |
Oct 19, 2018 | 2.780 | 2.840 | 2.640 | 2.740 | 15,300 | -0.01(-0.36%) |
Oct 18, 2018 | 2.850 | 2.880 | 2.750 | 2.750 | 24,635 | -0.10(-3.51%) |
Oct 17, 2018 | 2.900 | 3.000 | 2.810 | 2.850 | 42,173 | -0.04(-1.38%) |
Oct 16, 2018 | 2.900 | 2.970 | 2.810 | 2.890 | 21,482 | +0.01(+0.35%) |
Oct 15, 2018 | 2.870 | 2.900 | 2.870 | 2.880 | 6,403 | -0.02(-0.69%) |
Oct 12, 2018 | 2.740 | 2.970 | 2.670 | 2.900 | 56,500 | +0.20(+7.41%) |
Oct 11, 2018 | 2.720 | 2.790 | 2.700 | 2.700 | 117,825 | +0.00(+0.00%) |
Oct 10, 2018 | 2.810 | 2.850 | 2.700 | 2.700 | 24,008 | -0.09(-3.23%) |
Oct 09, 2018 | 2.840 | 2.900 | 2.790 | 2.790 | 19,216 | -0.03(-1.06%) |
Oct 08, 2018 | 2.900 | 2.966 | 2.820 | 2.820 | 19,341 | -0.14(-4.73%) |
Oct 05, 2018 | 2.670 | 3.100 | 2.670 | 2.960 | 61,600 | +0.22(+8.03%) |
Oct 04, 2018 | 2.980 | 2.990 | 2.730 | 2.740 | 52,851 | -0.14(-4.86%) |
Oct 03, 2018 | 2.930 | 3.100 | 2.850 | 2.880 | 30,686 | -0.08(-2.70%) |
Oct 02, 2018 | 2.940 | 3.070 | 2.940 | 2.960 | 5,630 | +0.04(+1.37%) |
Oct 01, 2018 | 2.900 | 3.100 | 2.900 | 2.920 | 92,042 | +0.04(+1.39%) |
Sep 28, 2018 | 2.900 | 2.970 | 2.880 | 2.880 | 18,300 | -0.03(-1.03%) |
Sep 27, 2018 | 2.940 | 2.971 | 2.880 | 2.910 | 5,347 | -0.07(-2.35%) |
Sep 26, 2018 | 3.000 | 3.040 | 2.950 | 2.980 | 7,681 | -0.02(-0.67%) |
Sep 25, 2018 | 3.070 | 3.093 | 2.936 | 3.000 | 25,101 | -0.06(-1.96%) |
Sep 24, 2018 | 3.100 | 3.150 | 3.015 | 3.060 | 19,436 | -0.04(-1.29%) |
Sep 21, 2018 | 3.070 | 3.150 | 3.025 | 3.100 | 37,300 | +0.04(+1.31%) |
Sep 20, 2018 | 3.000 | 3.170 | 2.980 | 3.060 | 102,314 | +0.22(+7.75%) |
Sep 19, 2018 | 2.830 | 2.910 | 2.830 | 2.840 | 10,135 | -0.01(-0.35%) |
Sep 18, 2018 | 2.880 | 2.880 | 2.800 | 2.850 | 3,452 | +0.02(+0.71%) |
Sep 17, 2018 | 2.910 | 2.950 | 2.830 | 2.830 | 9,858 | -0.07(-2.41%) |
Sep 14, 2018 | 2.920 | 2.970 | 2.900 | 2.900 | 12,500 | -0.05(-1.69%) |
Sep 13, 2018 | 2.970 | 2.980 | 2.910 | 2.950 | 6,301 | -0.03(-1.01%) |
Sep 12, 2018 | 2.960 | 2.991 | 2.920 | 2.980 | 10,999 | +0.03(+1.02%) |
Sep 11, 2018 | 2.940 | 3.010 | 2.916 | 2.950 | 62,848 | +0.01(+0.34%) |
Sep 10, 2018 | 3.010 | 3.010 | 2.910 | 2.940 | 4,419 | -0.08(-2.65%) |
Sep 07, 2018 | 2.980 | 3.020 | 2.980 | 3.020 | 2,700 | +0.05(+1.68%) |
Sep 06, 2018 | 2.980 | 3.030 | 2.950 | 2.970 | 14,636 | -0.04(-1.33%) |
Sep 05, 2018 | 3.010 | 3.030 | 2.940 | 3.010 | 14,410 | +0.00(+0.00%) |
Sep 04, 2018 | 3.050 | 3.050 | 2.960 | 3.010 | 10,429 | -0.04(-1.31%) |
Aug 31, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.09(-2.87%) | |
Aug 30, 2018 | 3.160 | 3.190 | 2.989 | 3.140 | 3,952 | -0.01(-0.32%) |
Aug 29, 2018 | 3.170 | 3.219 | 3.106 | 3.150 | 59,203 | +0.00(+0.00%) |
Aug 28, 2018 | 3.170 | 3.220 | 3.100 | 3.150 | 24,022 | +0.00(+0.00%) |
Aug 27, 2018 | 2.950 | 3.230 | 2.946 | 3.150 | 103,464 | +0.20(+6.78%) |
Aug 24, 2018 | 3.040 | 3.100 | 2.940 | 2.950 | 25,000 | -0.08(-2.64%) |
Aug 23, 2018 | 2.910 | 3.100 | 2.820 | 3.030 | 161,733 | +0.09(+3.06%) |
Aug 22, 2018 | 2.940 | 2.960 | 2.810 | 2.940 | 83,924 | +0.02(+0.51%) |
Aug 21, 2018 | 2.990 | 2.990 | 2.920 | 2.925 | 35,819 | -0.03(-0.85%) |
Aug 20, 2018 | 2.840 | 3.000 | 2.820 | 2.950 | 49,394 | +0.11(+3.87%) |
Aug 17, 2018 | 2.850 | 2.890 | 2.840 | 2.840 | 27,100 | +0.00(+0.00%) |
Aug 16, 2018 | 2.820 | 2.890 | 2.790 | 2.840 | 60,725 | -0.01(-0.35%) |
Aug 15, 2018 | 2.950 | 2.950 | 2.810 | 2.850 | 27,844 | -0.10(-3.55%) |
Aug 14, 2018 | 2.980 | 3.020 | 2.950 | 2.955 | 13,630 | +0.00(+0.17%) |
Aug 13, 2018 | 3.010 | 3.010 | 2.950 | 2.950 | 16,433 | -0.06(-2.16%) |
Aug 10, 2018 | 2.970 | 3.120 | 2.958 | 3.015 | 84,500 | +0.02(+0.50%) |
Aug 09, 2018 | 2.960 | 3.090 | 2.951 | 3.000 | 33,439 | +0.02(+0.67%) |
Aug 08, 2018 | 3.000 | 3.080 | 2.967 | 2.980 | 66,359 | +0.00(+0.00%) |
Aug 07, 2018 | 3.060 | 3.060 | 2.950 | 2.980 | 46,651 | -0.07(-2.30%) |
Aug 06, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 23,556 | +0.00(+0.00%) |
Aug 03, 2018 | 3.040 | 3.090 | 2.950 | 3.050 | 49,100 | +0.02(+0.83%) |
Aug 02, 2018 | 3.010 | 3.099 | 3.000 | 3.025 | 46,512 | -0.04(-1.14%) |