Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.583 | 2.634 | 2.514 | 2.523 | 42,787 | -0.04(-1.67%) |
Oct 30, 2018 | 2.540 | 2.595 | 2.540 | 2.565 | 8,996 | +0.03(+1.01%) |
Oct 29, 2018 | 2.523 | 2.540 | 2.488 | 2.540 | 14,117 | +0.06(+2.41%) |
Oct 26, 2018 | 2.523 | 2.647 | 2.480 | 2.480 | 49,932 | -0.06(-2.36%) |
Oct 25, 2018 | 2.574 | 2.583 | 2.463 | 2.540 | 134,988 | -0.05(-1.98%) |
Oct 24, 2018 | 2.600 | 2.634 | 2.574 | 2.591 | 64,642 | +0.01(+0.33%) |
Oct 23, 2018 | 2.625 | 2.651 | 2.583 | 2.583 | 75,625 | -0.05(-1.95%) |
Oct 22, 2018 | 2.719 | 2.786 | 2.600 | 2.634 | 132,062 | -0.09(-3.14%) |
Oct 19, 2018 | 2.711 | 2.736 | 2.685 | 2.719 | 94,954 | +0.02(+0.63%) |
Oct 18, 2018 | 2.702 | 2.805 | 2.694 | 2.702 | 54,001 | -0.03(-1.25%) |
Oct 17, 2018 | 2.762 | 2.813 | 2.728 | 2.736 | 53,998 | +0.00(+0.00%) |
Oct 16, 2018 | 2.762 | 2.805 | 2.736 | 2.736 | 38,354 | -0.02(-0.62%) |
Oct 15, 2018 | 2.788 | 2.825 | 2.754 | 2.754 | 35,599 | -0.04(-1.53%) |
Oct 12, 2018 | 2.839 | 2.865 | 2.779 | 2.796 | 41,162 | +0.00(+0.00%) |
Oct 11, 2018 | 2.865 | 2.908 | 2.796 | 2.796 | 24,195 | -0.06(-2.10%) |
Oct 10, 2018 | 2.865 | 2.950 | 2.822 | 2.856 | 67,187 | +0.00(+0.00%) |
Oct 09, 2018 | 2.882 | 2.959 | 2.822 | 2.856 | 48,592 | -0.03(-1.18%) |
Oct 08, 2018 | 2.813 | 2.899 | 2.813 | 2.890 | 35,976 | +0.08(+2.74%) |
Oct 05, 2018 | 2.882 | 2.942 | 2.796 | 2.813 | 87,703 | -0.06(-2.08%) |
Oct 04, 2018 | 2.916 | 2.976 | 2.873 | 2.873 | 36,974 | -0.03(-1.18%) |
Oct 03, 2018 | 2.839 | 2.993 | 2.831 | 2.908 | 49,615 | +0.07(+2.41%) |
Oct 02, 2018 | 2.925 | 2.925 | 2.839 | 2.839 | 90,927 | -0.08(-2.64%) |
Oct 01, 2018 | 2.882 | 3.113 | 2.882 | 2.916 | 65,521 | +0.01(+0.29%) |
Sep 28, 2018 | 2.993 | 3.164 | 2.865 | 2.908 | 121,966 | -0.09(-2.86%) |
Sep 27, 2018 | 3.250 | 3.275 | 2.993 | 2.993 | 147,116 | -0.30(-9.09%) |
Sep 26, 2018 | 3.292 | 3.335 | 3.207 | 3.292 | 49,625 | +0.00(+0.00%) |
Sep 25, 2018 | 3.335 | 3.404 | 3.250 | 3.292 | 31,979 | -0.04(-1.28%) |
Sep 24, 2018 | 3.378 | 3.421 | 3.335 | 3.335 | 44,037 | -0.09(-2.50%) |
Sep 21, 2018 | 3.463 | 3.463 | 3.378 | 3.421 | 81,389 | +0.00(+0.00%) |
Sep 20, 2018 | 3.421 | 3.463 | 3.356 | 3.421 | 64,384 | +0.04(+1.27%) |
Sep 19, 2018 | 3.292 | 3.421 | 3.292 | 3.378 | 64,807 | +0.04(+1.28%) |
Sep 18, 2018 | 3.378 | 3.378 | 3.292 | 3.335 | 34,268 | -0.04(-1.27%) |
Sep 17, 2018 | 3.335 | 3.378 | 3.292 | 3.378 | 39,293 | +0.09(+2.60%) |
Sep 14, 2018 | 3.335 | 3.378 | 3.292 | 3.292 | 12,980 | +0.01(+0.39%) |
Sep 13, 2018 | 3.280 | 3.322 | 3.237 | 3.280 | 21,186 | +0.00(+0.00%) |
Sep 12, 2018 | 3.237 | 3.322 | 3.237 | 3.280 | 33,787 | +0.04(+1.30%) |
Sep 11, 2018 | 3.280 | 3.322 | 3.237 | 3.237 | 56,090 | -0.02(-0.65%) |
Sep 10, 2018 | 3.280 | 3.280 | 3.223 | 3.258 | 25,366 | +0.00(+0.00%) |
Sep 07, 2018 | 3.237 | 3.280 | 3.153 | 3.258 | 37,697 | +0.02(+0.65%) |
Sep 06, 2018 | 3.195 | 3.280 | 3.153 | 3.237 | 42,637 | +0.04(+1.32%) |
Sep 05, 2018 | 3.237 | 3.364 | 3.153 | 3.195 | 43,119 | +0.04(+1.33%) |
Sep 04, 2018 | 3.237 | 3.237 | 3.153 | 3.153 | 30,442 | -0.08(-2.60%) |
Aug 31, 2018 | 3.237 | 3.237 | 3.237 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.364 | 3.364 | 3.195 | 3.237 | 62,357 | +0.04(+1.32%) |
Aug 29, 2018 | 3.237 | 3.304 | 3.153 | 3.195 | 55,978 | +0.00(+0.00%) |
Aug 28, 2018 | 3.237 | 3.280 | 3.153 | 3.195 | 46,926 | -0.04(-1.30%) |
Aug 27, 2018 | 3.237 | 3.406 | 3.237 | 3.237 | 95,670 | +0.00(+0.00%) |
Aug 24, 2018 | 3.322 | 3.322 | 3.237 | 3.237 | 52,087 | -0.08(-2.53%) |
Aug 23, 2018 | 3.322 | 3.322 | 3.237 | 3.322 | 64,943 | +0.04(+1.28%) |
Aug 22, 2018 | 3.490 | 3.565 | 3.280 | 3.280 | 153,954 | -0.21(-6.02%) |
Aug 21, 2018 | 3.406 | 3.511 | 3.216 | 3.490 | 176,135 | +0.13(+3.75%) |
Aug 20, 2018 | 3.069 | 3.490 | 3.069 | 3.364 | 312,306 | +0.38(+12.68%) |
Aug 17, 2018 | 2.985 | 3.069 | 2.859 | 2.985 | 127,482 | +0.04(+1.43%) |
Aug 16, 2018 | 2.901 | 2.985 | 2.880 | 2.943 | 122,940 | +0.08(+2.94%) |
Aug 15, 2018 | 3.195 | 3.233 | 2.859 | 2.859 | 318,112 | -0.38(-11.69%) |
Aug 14, 2018 | 3.364 | 3.406 | 3.153 | 3.237 | 204,455 | -0.13(-3.75%) |
Aug 13, 2018 | 3.322 | 3.994 | 3.280 | 3.364 | 239,540 | +0.06(+1.91%) |
Aug 10, 2018 | 3.448 | 3.616 | 2.943 | 3.301 | 292,306 | -0.27(-7.65%) |
Aug 09, 2018 | 3.826 | 4.204 | 3.490 | 3.574 | 290,770 | -0.71(-16.67%) |
Aug 08, 2018 | 4.499 | 4.625 | 4.036 | 4.289 | 219,297 | +0.17(+4.08%) |
Aug 07, 2018 | 4.247 | 4.344 | 4.120 | 4.120 | 72,528 | -0.13(-2.97%) |
Aug 06, 2018 | 4.120 | 4.415 | 4.078 | 4.247 | 94,365 | +0.13(+3.06%) |
Aug 03, 2018 | 4.120 | 4.204 | 4.036 | 4.120 | 43,049 | +0.04(+1.03%) |
Aug 02, 2018 | 3.994 | 4.162 | 3.952 | 4.078 | 51,068 | +0.04(+1.04%) |