Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.990 | 2.050 | 1.910 | 1.980 | 1,298,202 | +0.03(+1.54%) |
Oct 30, 2018 | 1.980 | 2.050 | 1.900 | 1.950 | 2,277,768 | -0.02(-1.02%) |
Oct 29, 2018 | 2.180 | 2.180 | 1.940 | 1.970 | 1,319,118 | -0.18(-8.37%) |
Oct 26, 2018 | 2.080 | 2.180 | 2.030 | 2.150 | 1,741,900 | +0.03(+1.42%) |
Oct 25, 2018 | 2.090 | 2.300 | 2.090 | 2.120 | 1,567,614 | +0.07(+3.41%) |
Oct 24, 2018 | 2.210 | 2.230 | 1.960 | 2.050 | 2,599,945 | -0.15(-6.82%) |
Oct 23, 2018 | 2.100 | 2.330 | 2.080 | 2.200 | 1,684,201 | +0.03(+1.38%) |
Oct 22, 2018 | 2.220 | 2.270 | 2.140 | 2.170 | 1,632,696 | -0.05(-2.25%) |
Oct 19, 2018 | 2.380 | 2.420 | 2.150 | 2.220 | 1,862,500 | -0.16(-6.72%) |
Oct 18, 2018 | 2.470 | 2.500 | 2.350 | 2.380 | 1,180,036 | -0.12(-4.80%) |
Oct 17, 2018 | 2.580 | 2.580 | 2.410 | 2.500 | 972,659 | -0.06(-2.34%) |
Oct 16, 2018 | 2.380 | 2.630 | 2.300 | 2.560 | 1,642,214 | +0.20(+8.47%) |
Oct 15, 2018 | 2.560 | 2.580 | 2.320 | 2.360 | 1,887,017 | -0.19(-7.45%) |
Oct 12, 2018 | 2.750 | 2.750 | 2.460 | 2.550 | 2,123,300 | -0.11(-4.14%) |
Oct 11, 2018 | 2.540 | 2.810 | 2.480 | 2.660 | 2,702,809 | +0.12(+4.72%) |
Oct 10, 2018 | 2.640 | 2.750 | 2.530 | 2.540 | 1,572,366 | -0.18(-6.62%) |
Oct 09, 2018 | 2.820 | 2.860 | 2.590 | 2.720 | 2,873,374 | -0.13(-4.56%) |
Oct 08, 2018 | 2.940 | 3.020 | 2.840 | 2.850 | 945,143 | -0.09(-3.06%) |
Oct 05, 2018 | 3.050 | 3.050 | 2.840 | 2.940 | 930,700 | -0.10(-3.29%) |
Oct 04, 2018 | 3.100 | 3.120 | 2.880 | 3.040 | 1,457,021 | -0.06(-1.94%) |
Oct 03, 2018 | 3.060 | 3.190 | 2.965 | 3.100 | 991,751 | +0.04(+1.31%) |
Oct 02, 2018 | 3.060 | 3.100 | 2.960 | 3.060 | 991,998 | +0.00(+0.00%) |
Oct 01, 2018 | 3.230 | 3.240 | 3.060 | 3.060 | 971,568 | -0.14(-4.38%) |
Sep 28, 2018 | 3.220 | 3.287 | 3.175 | 3.200 | 827,800 | -0.02(-0.62%) |
Sep 27, 2018 | 3.260 | 3.360 | 3.210 | 3.220 | 1,000,562 | -0.03(-0.92%) |
Sep 26, 2018 | 3.160 | 3.290 | 3.120 | 3.250 | 744,986 | +0.09(+2.85%) |
Sep 25, 2018 | 3.290 | 3.360 | 3.110 | 3.160 | 941,780 | -0.11(-3.36%) |
Sep 24, 2018 | 3.080 | 3.320 | 3.070 | 3.270 | 1,750,042 | +0.18(+5.83%) |
Sep 21, 2018 | 3.190 | 3.240 | 3.010 | 3.090 | 2,191,900 | -0.11(-3.44%) |
Sep 20, 2018 | 3.040 | 3.270 | 2.970 | 3.200 | 1,631,561 | +0.21(+7.02%) |
Sep 19, 2018 | 3.030 | 3.050 | 2.940 | 2.990 | 1,176,343 | -0.01(-0.33%) |
Sep 18, 2018 | 2.730 | 3.030 | 2.720 | 3.000 | 1,312,737 | +0.29(+10.70%) |
Sep 17, 2018 | 2.700 | 2.816 | 2.620 | 2.710 | 872,872 | -0.01(-0.37%) |
Sep 14, 2018 | 2.720 | 2.780 | 2.630 | 2.720 | 791,900 | +0.01(+0.37%) |
Sep 13, 2018 | 2.780 | 2.800 | 2.680 | 2.710 | 720,333 | -0.07(-2.52%) |
Sep 12, 2018 | 2.700 | 2.869 | 2.615 | 2.780 | 740,533 | +0.05(+1.83%) |
Sep 11, 2018 | 2.710 | 2.790 | 2.654 | 2.730 | 640,302 | +0.03(+1.11%) |
Sep 10, 2018 | 2.670 | 2.725 | 2.620 | 2.700 | 526,195 | +0.04(+1.50%) |
Sep 07, 2018 | 2.700 | 2.780 | 2.610 | 2.660 | 810,300 | -0.06(-2.21%) |
Sep 06, 2018 | 2.880 | 2.910 | 2.700 | 2.720 | 1,025,747 | -0.14(-4.90%) |
Sep 05, 2018 | 2.940 | 2.960 | 2.820 | 2.860 | 675,250 | -0.06(-2.05%) |
Sep 04, 2018 | 2.930 | 2.970 | 2.790 | 2.920 | 1,048,084 | +0.00(+0.00%) |
Aug 31, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.17(+6.18%) | |
Aug 30, 2018 | 2.810 | 2.820 | 2.700 | 2.750 | 999,572 | -0.07(-2.48%) |
Aug 29, 2018 | 2.900 | 2.950 | 2.781 | 2.820 | 813,368 | -0.07(-2.42%) |
Aug 28, 2018 | 2.840 | 2.930 | 2.810 | 2.890 | 531,598 | +0.04(+1.40%) |
Aug 27, 2018 | 2.850 | 2.940 | 2.800 | 2.850 | 671,504 | +0.00(+0.00%) |
Aug 24, 2018 | 2.780 | 2.900 | 2.750 | 2.850 | 670,000 | +0.07(+2.52%) |
Aug 23, 2018 | 2.780 | 2.830 | 2.690 | 2.780 | 639,625 | +0.00(+0.00%) |
Aug 22, 2018 | 2.970 | 3.030 | 2.740 | 2.780 | 1,205,189 | -0.22(-7.33%) |
Aug 21, 2018 | 2.950 | 3.060 | 2.890 | 3.000 | 793,795 | +0.07(+2.39%) |
Aug 20, 2018 | 2.870 | 2.950 | 2.800 | 2.930 | 606,184 | +0.07(+2.45%) |
Aug 17, 2018 | 2.660 | 2.920 | 2.650 | 2.860 | 880,400 | +0.17(+6.32%) |
Aug 16, 2018 | 2.570 | 2.710 | 2.510 | 2.690 | 1,075,835 | +0.13(+5.08%) |
Aug 15, 2018 | 2.710 | 2.750 | 2.530 | 2.560 | 1,093,219 | -0.15(-5.54%) |
Aug 14, 2018 | 2.900 | 2.930 | 2.650 | 2.710 | 1,323,463 | -0.17(-5.90%) |
Aug 13, 2018 | 2.970 | 3.090 | 2.870 | 2.880 | 1,260,242 | -0.07(-2.37%) |
Aug 10, 2018 | 2.750 | 3.050 | 2.720 | 2.950 | 1,961,100 | +0.17(+6.12%) |
Aug 09, 2018 | 2.500 | 3.180 | 2.500 | 2.780 | 3,930,848 | +0.27(+10.76%) |
Aug 08, 2018 | 2.620 | 2.700 | 2.490 | 2.510 | 1,324,624 | -0.15(-5.64%) |
Aug 07, 2018 | 2.270 | 2.710 | 2.270 | 2.660 | 2,539,566 | +0.40(+17.70%) |
Aug 06, 2018 | 2.380 | 2.430 | 2.230 | 2.260 | 2,255,476 | -0.07(-3.00%) |
Aug 03, 2018 | 2.470 | 2.480 | 2.320 | 2.330 | 1,093,300 | -0.13(-5.28%) |
Aug 02, 2018 | 2.470 | 2.490 | 2.370 | 2.460 | 917,573 | -0.02(-0.81%) |