Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.310 | 2.656 | 2.310 | 2.500 | 163,769 | +0.19(+8.23%) |
Oct 30, 2018 | 2.130 | 2.330 | 2.100 | 2.310 | 219,089 | +0.16(+7.44%) |
Oct 29, 2018 | 2.220 | 2.275 | 2.040 | 2.150 | 150,911 | -0.04(-1.83%) |
Oct 26, 2018 | 2.150 | 2.250 | 2.120 | 2.190 | 45,400 | +0.00(+0.00%) |
Oct 25, 2018 | 2.170 | 2.240 | 2.120 | 2.190 | 68,566 | +0.10(+4.78%) |
Oct 24, 2018 | 2.360 | 2.360 | 2.090 | 2.090 | 79,265 | -0.23(-9.91%) |
Oct 23, 2018 | 2.400 | 2.490 | 2.320 | 2.320 | 103,495 | -0.13(-5.31%) |
Oct 22, 2018 | 2.610 | 2.680 | 2.420 | 2.450 | 81,116 | -0.25(-9.26%) |
Oct 19, 2018 | 2.440 | 2.790 | 2.440 | 2.700 | 98,100 | +0.27(+11.11%) |
Oct 18, 2018 | 2.680 | 2.680 | 2.410 | 2.430 | 82,054 | -0.25(-9.33%) |
Oct 17, 2018 | 2.940 | 2.940 | 2.680 | 2.680 | 99,282 | -0.26(-8.84%) |
Oct 16, 2018 | 3.000 | 3.060 | 2.940 | 2.940 | 55,225 | -0.06(-2.00%) |
Oct 15, 2018 | 3.140 | 3.140 | 2.960 | 3.000 | 63,890 | -0.08(-2.60%) |
Oct 12, 2018 | 3.150 | 3.150 | 2.970 | 3.080 | 100,100 | -0.03(-0.96%) |
Oct 11, 2018 | 2.970 | 3.120 | 2.940 | 3.110 | 77,891 | +0.12(+4.01%) |
Oct 10, 2018 | 3.200 | 3.216 | 2.980 | 2.990 | 56,087 | -0.21(-6.56%) |
Oct 09, 2018 | 3.010 | 3.200 | 3.010 | 3.200 | 62,231 | +0.15(+4.92%) |
Oct 08, 2018 | 2.970 | 3.053 | 2.940 | 3.050 | 42,972 | +0.08(+2.69%) |
Oct 05, 2018 | 3.000 | 3.030 | 2.930 | 2.970 | 39,000 | -0.05(-1.66%) |
Oct 04, 2018 | 3.000 | 3.140 | 3.000 | 3.020 | 43,101 | +0.02(+0.67%) |
Oct 03, 2018 | 3.040 | 3.150 | 3.000 | 3.000 | 60,933 | -0.05(-1.64%) |
Oct 02, 2018 | 3.230 | 3.250 | 3.020 | 3.050 | 75,826 | -0.10(-3.17%) |
Oct 01, 2018 | 3.030 | 3.350 | 3.025 | 3.150 | 82,620 | +0.17(+5.70%) |
Sep 28, 2018 | 3.000 | 3.090 | 2.970 | 2.980 | 50,400 | -0.02(-0.67%) |
Sep 27, 2018 | 3.150 | 3.220 | 3.000 | 3.000 | 60,149 | -0.12(-3.85%) |
Sep 26, 2018 | 3.400 | 3.400 | 3.120 | 3.120 | 102,719 | -0.31(-9.04%) |
Sep 25, 2018 | 3.860 | 4.000 | 3.400 | 3.430 | 220,108 | -0.17(-4.72%) |
Sep 24, 2018 | 3.300 | 3.680 | 3.170 | 3.600 | 204,411 | +0.33(+10.09%) |
Sep 21, 2018 | 3.260 | 3.310 | 3.220 | 3.270 | 76,700 | +0.01(+0.31%) |
Sep 20, 2018 | 3.300 | 3.370 | 3.250 | 3.260 | 51,874 | -0.01(-0.31%) |
Sep 19, 2018 | 3.130 | 3.290 | 3.130 | 3.270 | 64,292 | +0.13(+4.14%) |
Sep 18, 2018 | 3.080 | 3.220 | 3.080 | 3.140 | 72,672 | +0.08(+2.61%) |
Sep 17, 2018 | 3.010 | 3.205 | 3.010 | 3.060 | 141,073 | +0.05(+1.66%) |
Sep 14, 2018 | 3.050 | 3.170 | 3.000 | 3.010 | 44,100 | -0.02(-0.66%) |
Sep 13, 2018 | 2.970 | 3.300 | 2.970 | 3.030 | 111,224 | +0.07(+2.36%) |
Sep 12, 2018 | 3.150 | 3.200 | 2.960 | 2.960 | 129,635 | -0.17(-5.43%) |
Sep 11, 2018 | 3.200 | 3.280 | 3.090 | 3.130 | 74,925 | -0.07(-2.19%) |
Sep 10, 2018 | 3.350 | 3.410 | 3.200 | 3.200 | 90,425 | -0.15(-4.48%) |
Sep 07, 2018 | 3.340 | 3.420 | 3.300 | 3.350 | 53,600 | -0.05(-1.47%) |
Sep 06, 2018 | 3.550 | 3.720 | 3.380 | 3.400 | 24,257 | -0.18(-5.03%) |
Sep 05, 2018 | 3.850 | 3.850 | 3.540 | 3.580 | 55,530 | -0.27(-7.01%) |
Sep 04, 2018 | 3.940 | 3.940 | 3.830 | 3.850 | 37,057 | -0.09(-2.28%) |
Aug 31, 2018 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.040 | 4.090 | 3.940 | 3.940 | 18,680 | -0.10(-2.48%) |
Aug 29, 2018 | 3.990 | 4.095 | 3.900 | 4.040 | 51,214 | +0.09(+2.28%) |
Aug 28, 2018 | 4.000 | 4.070 | 3.900 | 3.950 | 42,982 | -0.11(-2.71%) |
Aug 27, 2018 | 3.950 | 4.200 | 3.950 | 4.060 | 52,372 | +0.12(+3.05%) |
Aug 24, 2018 | 4.100 | 4.100 | 3.860 | 3.940 | 58,700 | -0.09(-2.23%) |
Aug 23, 2018 | 4.140 | 4.150 | 3.930 | 4.030 | 58,357 | -0.11(-2.66%) |
Aug 22, 2018 | 4.130 | 4.330 | 4.110 | 4.140 | 95,683 | +0.06(+1.47%) |
Aug 21, 2018 | 3.490 | 4.180 | 3.490 | 4.080 | 158,316 | +0.61(+17.58%) |
Aug 20, 2018 | 3.190 | 3.530 | 3.180 | 3.470 | 52,095 | +0.29(+9.12%) |
Aug 17, 2018 | 3.100 | 3.240 | 3.080 | 3.180 | 36,100 | +0.07(+2.25%) |
Aug 16, 2018 | 3.190 | 3.270 | 3.110 | 3.110 | 44,898 | -0.04(-1.27%) |
Aug 15, 2018 | 3.250 | 3.250 | 3.130 | 3.150 | 102,714 | -0.15(-4.55%) |
Aug 14, 2018 | 3.550 | 3.550 | 3.160 | 3.300 | 199,917 | -0.15(-4.35%) |
Aug 13, 2018 | 3.700 | 3.737 | 3.370 | 3.450 | 66,459 | -0.25(-6.76%) |
Aug 10, 2018 | 3.800 | 3.920 | 3.650 | 3.700 | 91,000 | -0.11(-2.89%) |
Aug 09, 2018 | 3.800 | 3.832 | 3.660 | 3.810 | 109,836 | +0.04(+1.06%) |
Aug 08, 2018 | 3.820 | 3.880 | 3.610 | 3.770 | 137,040 | -0.06(-1.57%) |
Aug 07, 2018 | 4.020 | 4.110 | 3.790 | 3.830 | 78,893 | -0.15(-3.77%) |
Aug 06, 2018 | 3.890 | 4.150 | 3.820 | 3.980 | 104,333 | +0.11(+2.84%) |
Aug 03, 2018 | 4.250 | 4.250 | 3.750 | 3.870 | 270,600 | -0.36(-8.51%) |
Aug 02, 2018 | 4.850 | 4.850 | 4.200 | 4.230 | 243,764 | -0.31(-6.83%) |