Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.970 | 3.100 | 2.770 | 2.770 | 6,200 | -0.18(-6.10%) |
Nov 29, 2018 | 2.853 | 3.009 | 2.830 | 2.950 | 4,806 | +0.13(+4.61%) |
Nov 28, 2018 | 2.930 | 2.930 | 2.659 | 2.820 | 29,317 | -0.05(-1.65%) |
Nov 27, 2018 | 2.960 | 2.960 | 2.800 | 2.867 | 2,512 | -0.08(-2.80%) |
Nov 26, 2018 | 2.995 | 2.995 | 2.950 | 2.950 | 570 | -0.21(-6.65%) |
Nov 23, 2018 | 3.160 | 3.160 | 3.160 | 17 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.16(+5.33%) | |
Nov 20, 2018 | 2.850 | 3.000 | 2.770 | 3.000 | 12,753 | +0.04(+1.35%) |
Nov 19, 2018 | 2.983 | 2.983 | 2.910 | 2.960 | 8,771 | +0.03(+1.02%) |
Nov 16, 2018 | 3.030 | 3.030 | 2.930 | 2.930 | 15,400 | +0.03(+1.03%) |
Nov 15, 2018 | 2.920 | 3.035 | 2.800 | 2.900 | 9,297 | -0.09(-3.01%) |
Nov 14, 2018 | 2.860 | 3.026 | 2.860 | 2.990 | 13,197 | +0.01(+0.34%) |
Nov 13, 2018 | 2.810 | 2.980 | 2.810 | 2.980 | 2,862 | +0.20(+7.19%) |
Nov 12, 2018 | 2.800 | 2.930 | 2.780 | 2.780 | 11,829 | -0.17(-5.76%) |
Nov 09, 2018 | 2.740 | 2.950 | 2.740 | 2.950 | 2,400 | +0.00(+0.00%) |
Nov 08, 2018 | 3.040 | 3.040 | 2.600 | 2.950 | 17,261 | -0.01(-0.48%) |
Nov 07, 2018 | 2.920 | 2.990 | 2.920 | 2.964 | 2,135 | -0.07(-2.17%) |
Nov 06, 2018 | 2.991 | 3.030 | 2.991 | 3.030 | 789 | +0.10(+3.41%) |
Nov 05, 2018 | 3.060 | 3.060 | 2.910 | 2.930 | 10,681 | -0.03(-1.01%) |
Nov 02, 2018 | 3.000 | 3.090 | 2.960 | 2.960 | 22,600 | -0.13(-4.21%) |
Nov 01, 2018 | 3.010 | 3.090 | 3.000 | 3.090 | 4,694 | +0.00(+0.00%) |
Oct 31, 2018 | 3.090 | 3.090 | 2.956 | 3.090 | 9,204 | +0.05(+1.64%) |
Oct 30, 2018 | 3.000 | 3.070 | 2.940 | 3.040 | 7,232 | -0.05(-1.51%) |
Oct 29, 2018 | 3.070 | 3.150 | 2.920 | 3.087 | 9,175 | -0.12(-3.84%) |
Oct 26, 2018 | 3.060 | 3.220 | 2.810 | 3.210 | 21,300 | +0.13(+4.22%) |
Oct 25, 2018 | 3.100 | 3.140 | 3.080 | 3.080 | 3,343 | -0.02(-0.65%) |
Oct 24, 2018 | 3.130 | 3.140 | 3.080 | 3.100 | 6,530 | -0.05(-1.59%) |
Oct 23, 2018 | 3.090 | 3.150 | 3.090 | 3.150 | 5,603 | +0.07(+2.27%) |
Oct 22, 2018 | 3.100 | 3.130 | 3.080 | 3.080 | 4,940 | -0.02(-0.65%) |
Oct 19, 2018 | 3.100 | 3.130 | 3.100 | 3.100 | 6,800 | +0.02(+0.65%) |
Oct 18, 2018 | 3.180 | 3.180 | 3.080 | 3.080 | 3,412 | -0.03(-0.96%) |
Oct 17, 2018 | 3.155 | 3.155 | 3.110 | 3.110 | 1,950 | -0.01(-0.32%) |
Oct 16, 2018 | 3.240 | 3.240 | 3.100 | 3.120 | 10,134 | -0.05(-1.58%) |
Oct 15, 2018 | 3.190 | 3.190 | 3.150 | 3.170 | 10,901 | -0.12(-3.65%) |
Oct 12, 2018 | 3.190 | 3.290 | 3.120 | 3.290 | 5,800 | +0.09(+2.81%) |
Oct 11, 2018 | 3.190 | 3.290 | 3.170 | 3.200 | 11,017 | +0.01(+0.31%) |
Oct 10, 2018 | 3.200 | 3.250 | 3.090 | 3.190 | 27,440 | -0.06(-1.85%) |
Oct 09, 2018 | 3.100 | 3.290 | 3.100 | 3.250 | 20,672 | +0.17(+5.52%) |
Oct 08, 2018 | 3.270 | 3.270 | 3.050 | 3.080 | 15,397 | -0.19(-5.81%) |
Oct 05, 2018 | 3.260 | 3.290 | 3.010 | 3.270 | 15,400 | -0.03(-1.00%) |
Oct 04, 2018 | 3.310 | 3.400 | 3.250 | 3.303 | 41,660 | -0.01(-0.21%) |
Oct 03, 2018 | 3.440 | 3.500 | 3.256 | 3.310 | 22,403 | -0.14(-4.06%) |
Oct 02, 2018 | 3.500 | 3.540 | 3.370 | 3.450 | 36,322 | -0.05(-1.44%) |
Oct 01, 2018 | 3.600 | 3.630 | 3.501 | 3.501 | 33,603 | -0.10(-2.76%) |
Sep 28, 2018 | 3.630 | 3.650 | 3.600 | 3.600 | 3,700 | -0.05(-1.37%) |
Sep 27, 2018 | 3.610 | 3.650 | 3.605 | 3.650 | 13,497 | +0.02(+0.69%) |
Sep 26, 2018 | 3.675 | 3.675 | 3.600 | 3.625 | 8,369 | -0.02(-0.68%) |
Sep 25, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 6,119 | +0.00(+0.00%) |
Sep 24, 2018 | 3.650 | 3.650 | 3.600 | 3.650 | 12,958 | +0.00(+0.00%) |
Sep 21, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 40,200 | -0.10(-2.67%) |
Sep 20, 2018 | 3.720 | 3.800 | 3.700 | 3.750 | 13,490 | +0.05(+1.35%) |
Sep 19, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 18,898 | -0.05(-1.33%) |
Sep 18, 2018 | 3.650 | 3.800 | 3.650 | 3.750 | 18,794 | +0.10(+2.74%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.600 | 3.650 | 61,209 | -0.15(-3.95%) |
Sep 14, 2018 | 3.550 | 3.850 | 3.550 | 3.800 | 88,000 | +0.05(+1.33%) |
Sep 13, 2018 | 3.600 | 3.800 | 3.571 | 3.750 | 71,529 | +0.12(+3.45%) |
Sep 12, 2018 | 3.700 | 3.700 | 3.566 | 3.625 | 24,130 | -0.08(-2.03%) |
Sep 11, 2018 | 3.550 | 3.800 | 3.367 | 3.700 | 178,789 | +0.25(+7.25%) |
Sep 10, 2018 | 3.490 | 3.550 | 3.400 | 3.450 | 46,693 | +0.00(+0.00%) |
Sep 07, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 17,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.300 | 3.450 | 3.300 | 3.450 | 17,777 | +0.15(+4.55%) |
Sep 05, 2018 | 3.350 | 3.360 | 3.300 | 3.300 | 53,848 | -0.05(-1.49%) |