Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.840 | 2.840 | 2.690 | 2.730 | 40,005 | -0.11(-3.87%) |
Nov 29, 2018 | 2.850 | 2.860 | 2.710 | 2.840 | 54,680 | -0.01(-0.35%) |
Nov 28, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 27,849 | -0.03(-1.04%) |
Nov 27, 2018 | 3.000 | 3.000 | 2.870 | 2.880 | 29,488 | -0.10(-3.36%) |
Nov 26, 2018 | 2.980 | 3.000 | 2.970 | 2.980 | 23,551 | +0.01(+0.34%) |
Nov 23, 2018 | 2.880 | 2.990 | 2.870 | 2.970 | 80,753 | +0.12(+4.21%) |
Nov 22, 2018 | 2.860 | 2.860 | 2.750 | 2.850 | 18,911 | +0.05(+1.79%) |
Nov 21, 2018 | 2.880 | 2.880 | 2.800 | 2.800 | 16,740 | +0.07(+2.56%) |
Nov 20, 2018 | 2.850 | 2.880 | 2.670 | 2.730 | 70,380 | -0.12(-4.21%) |
Nov 19, 2018 | 2.920 | 2.920 | 2.850 | 2.850 | 12,600 | -0.06(-2.06%) |
Nov 16, 2018 | 2.920 | 3.000 | 2.900 | 2.910 | 20,589 | +0.00(+0.00%) |
Nov 15, 2018 | 2.880 | 2.920 | 2.870 | 2.910 | 15,700 | +0.04(+1.39%) |
Nov 14, 2018 | 2.960 | 2.960 | 2.850 | 2.870 | 28,173 | -0.09(-3.04%) |
Nov 13, 2018 | 2.960 | 2.980 | 2.950 | 2.960 | 11,850 | +0.01(+0.34%) |
Nov 12, 2018 | 2.980 | 3.170 | 2.850 | 2.950 | 65,139 | +0.08(+2.79%) |
Nov 09, 2018 | 2.920 | 2.920 | 2.850 | 2.870 | 10,100 | -0.05(-1.71%) |
Nov 08, 2018 | 2.960 | 2.980 | 2.910 | 2.920 | 10,690 | -0.05(-1.68%) |
Nov 07, 2018 | 2.980 | 2.990 | 2.940 | 2.970 | 21,225 | +0.00(+0.00%) |
Nov 06, 2018 | 3.000 | 3.000 | 2.950 | 2.970 | 15,502 | +0.01(+0.34%) |
Nov 05, 2018 | 2.940 | 2.960 | 2.920 | 2.960 | 7,490 | +0.02(+0.68%) |
Nov 02, 2018 | 2.920 | 2.960 | 2.920 | 2.940 | 14,244 | +0.01(+0.34%) |
Nov 01, 2018 | 2.920 | 2.930 | 2.860 | 2.930 | 7,215 | +0.05(+1.74%) |
Oct 31, 2018 | 2.830 | 2.880 | 2.830 | 2.880 | 11,577 | +0.07(+2.49%) |
Oct 30, 2018 | 2.840 | 2.840 | 2.800 | 2.810 | 9,630 | -0.04(-1.40%) |
Oct 29, 2018 | 2.830 | 2.920 | 2.830 | 2.850 | 30,104 | +0.02(+0.71%) |
Oct 26, 2018 | 2.890 | 2.910 | 2.810 | 2.830 | 19,069 | -0.07(-2.41%) |
Oct 25, 2018 | 2.940 | 2.960 | 2.850 | 2.900 | 25,069 | -0.03(-1.02%) |
Oct 24, 2018 | 3.030 | 3.050 | 2.900 | 2.930 | 25,422 | -0.07(-2.33%) |
Oct 23, 2018 | 3.060 | 3.060 | 2.930 | 3.000 | 40,475 | -0.08(-2.60%) |
Oct 22, 2018 | 3.000 | 3.080 | 2.970 | 3.080 | 45,451 | +0.07(+2.33%) |
Oct 19, 2018 | 2.950 | 3.030 | 2.920 | 3.010 | 30,725 | +0.06(+2.03%) |
Oct 18, 2018 | 2.930 | 3.040 | 2.930 | 2.950 | 75,076 | +0.06(+2.08%) |
Oct 17, 2018 | 2.940 | 2.940 | 2.850 | 2.890 | 14,018 | -0.02(-0.69%) |
Oct 16, 2018 | 2.910 | 2.930 | 2.870 | 2.910 | 14,192 | +0.04(+1.39%) |
Oct 15, 2018 | 3.000 | 3.000 | 2.850 | 2.870 | 31,935 | +0.02(+0.70%) |
Oct 12, 2018 | 2.800 | 2.900 | 2.730 | 2.850 | 18,950 | +0.05(+1.79%) |
Oct 11, 2018 | 2.800 | 2.850 | 2.700 | 2.800 | 60,859 | +0.01(+0.36%) |
Oct 10, 2018 | 2.840 | 2.920 | 2.790 | 2.790 | 14,197 | -0.09(-3.12%) |
Oct 09, 2018 | 2.750 | 2.900 | 2.750 | 2.880 | 16,698 | +0.07(+2.49%) |
Oct 05, 2018 | 2.810 | 2.810 | 2.810 | 0 | -0.04(-1.40%) | |
Oct 04, 2018 | 2.940 | 3.000 | 2.810 | 2.850 | 59,464 | +0.00(+0.00%) |
Oct 03, 2018 | 2.960 | 3.090 | 2.810 | 2.850 | 132,363 | -0.05(-1.72%) |
Oct 02, 2018 | 3.000 | 3.000 | 2.870 | 2.900 | 44,933 | +0.04(+1.40%) |
Oct 01, 2018 | 3.250 | 3.290 | 2.850 | 2.860 | 171,270 | -0.36(-11.18%) |
Sep 28, 2018 | 3.270 | 3.310 | 3.140 | 3.220 | 76,326 | +0.01(+0.31%) |
Sep 27, 2018 | 3.150 | 3.250 | 3.020 | 3.210 | 225,615 | +0.23(+7.72%) |
Sep 26, 2018 | 2.920 | 2.980 | 2.900 | 2.980 | 123,135 | +0.15(+5.30%) |
Sep 25, 2018 | 2.740 | 2.850 | 2.670 | 2.830 | 93,955 | +0.19(+7.20%) |
Sep 24, 2018 | 2.600 | 2.700 | 2.600 | 2.640 | 103,640 | +0.02(+0.76%) |
Sep 21, 2018 | 2.600 | 2.640 | 2.590 | 2.620 | 35,645 | -0.03(-1.13%) |
Sep 20, 2018 | 2.690 | 2.700 | 2.600 | 2.650 | 25,243 | -0.03(-1.12%) |
Sep 19, 2018 | 2.730 | 2.740 | 2.640 | 2.680 | 22,660 | -0.03(-1.11%) |
Sep 18, 2018 | 2.730 | 2.770 | 2.710 | 2.710 | 72,939 | -0.01(-0.37%) |
Sep 17, 2018 | 2.670 | 2.740 | 2.670 | 2.720 | 9,798 | -0.02(-0.73%) |
Sep 14, 2018 | 2.650 | 2.740 | 2.650 | 2.740 | 16,141 | +0.09(+3.40%) |
Sep 13, 2018 | 2.700 | 2.710 | 2.650 | 2.650 | 29,660 | -0.02(-0.75%) |
Sep 12, 2018 | 2.670 | 2.700 | 2.650 | 2.670 | 26,092 | +0.02(+0.75%) |
Sep 11, 2018 | 2.740 | 2.740 | 2.650 | 2.650 | 22,960 | -0.08(-2.93%) |
Sep 10, 2018 | 2.710 | 2.730 | 2.680 | 2.730 | 18,336 | +0.01(+0.37%) |
Sep 07, 2018 | 2.740 | 2.800 | 2.680 | 2.720 | 86,691 | +0.02(+0.74%) |
Sep 06, 2018 | 2.720 | 2.740 | 2.630 | 2.700 | 74,444 | +0.01(+0.37%) |
Sep 05, 2018 | 2.500 | 2.750 | 2.420 | 2.690 | 113,114 | +0.21(+8.47%) |