Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.870 | 2.940 | 2.820 | 2.880 | 582,620 | +0.00(+0.00%) |
Oct 30, 2018 | 2.950 | 3.010 | 2.880 | 2.880 | 819,889 | -0.08(-2.70%) |
Oct 29, 2018 | 3.070 | 3.070 | 2.960 | 2.960 | 507,445 | -0.10(-3.27%) |
Oct 26, 2018 | 3.080 | 3.150 | 3.030 | 3.060 | 392,055 | +0.00(+0.00%) |
Oct 25, 2018 | 3.100 | 3.150 | 3.030 | 3.060 | 822,146 | -0.03(-0.97%) |
Oct 24, 2018 | 3.130 | 3.160 | 3.060 | 3.090 | 512,647 | -0.07(-2.22%) |
Oct 23, 2018 | 3.220 | 3.310 | 3.130 | 3.160 | 664,120 | +0.00(+0.00%) |
Oct 22, 2018 | 3.210 | 3.240 | 3.150 | 3.160 | 207,177 | -0.05(-1.56%) |
Oct 19, 2018 | 3.240 | 3.270 | 3.170 | 3.210 | 617,808 | -0.01(-0.31%) |
Oct 18, 2018 | 3.120 | 3.260 | 3.100 | 3.220 | 874,238 | +0.09(+2.88%) |
Oct 17, 2018 | 3.140 | 3.180 | 3.080 | 3.130 | 572,162 | -0.03(-0.95%) |
Oct 16, 2018 | 3.140 | 3.180 | 3.080 | 3.160 | 955,495 | +0.04(+1.28%) |
Oct 15, 2018 | 3.260 | 3.270 | 3.100 | 3.120 | 881,232 | -0.09(-2.80%) |
Oct 12, 2018 | 3.220 | 3.260 | 3.110 | 3.210 | 858,570 | -0.01(-0.31%) |
Oct 11, 2018 | 3.090 | 3.230 | 3.030 | 3.220 | 1,197,444 | +0.19(+6.27%) |
Oct 10, 2018 | 3.010 | 3.090 | 2.950 | 3.030 | 667,317 | +0.02(+0.66%) |
Oct 09, 2018 | 3.030 | 3.090 | 3.010 | 3.010 | 403,595 | -0.04(-1.31%) |
Oct 05, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.11(-3.48%) | |
Oct 04, 2018 | 3.120 | 3.180 | 3.080 | 3.160 | 829,740 | +0.05(+1.61%) |
Oct 03, 2018 | 3.110 | 3.130 | 3.050 | 3.110 | 382,415 | -0.01(-0.32%) |
Oct 02, 2018 | 3.120 | 3.170 | 3.080 | 3.120 | 488,203 | +0.04(+1.30%) |
Oct 01, 2018 | 3.050 | 3.120 | 3.020 | 3.080 | 305,071 | +0.04(+1.32%) |
Sep 28, 2018 | 3.030 | 3.100 | 2.990 | 3.040 | 320,018 | +0.03(+1.00%) |
Sep 27, 2018 | 2.970 | 3.100 | 2.950 | 3.010 | 896,850 | +0.02(+0.67%) |
Sep 26, 2018 | 3.060 | 3.150 | 2.900 | 2.990 | 1,257,533 | -0.12(-3.86%) |
Sep 25, 2018 | 3.160 | 3.200 | 3.090 | 3.110 | 532,856 | -0.03(-0.96%) |
Sep 24, 2018 | 3.120 | 3.210 | 3.090 | 3.140 | 990,110 | +0.05(+1.62%) |
Sep 21, 2018 | 3.140 | 3.210 | 2.970 | 3.090 | 8,121,203 | -0.06(-1.90%) |
Sep 20, 2018 | 3.190 | 3.200 | 3.130 | 3.150 | 951,604 | -0.01(-0.32%) |
Sep 19, 2018 | 3.130 | 3.300 | 3.090 | 3.160 | 1,056,742 | +0.04(+1.28%) |
Sep 18, 2018 | 3.070 | 3.170 | 3.050 | 3.120 | 644,134 | +0.04(+1.30%) |
Sep 17, 2018 | 3.160 | 3.160 | 3.060 | 3.080 | 669,842 | -0.06(-1.91%) |
Sep 14, 2018 | 3.150 | 3.200 | 3.010 | 3.140 | 786,129 | -0.03(-0.95%) |
Sep 13, 2018 | 3.200 | 3.210 | 3.080 | 3.170 | 501,352 | +0.01(+0.32%) |
Sep 12, 2018 | 3.030 | 3.260 | 3.020 | 3.160 | 946,020 | +0.14(+4.64%) |
Sep 11, 2018 | 3.030 | 3.070 | 2.990 | 3.020 | 250,864 | -0.04(-1.31%) |
Sep 10, 2018 | 3.100 | 3.150 | 3.050 | 3.060 | 415,154 | -0.03(-0.97%) |
Sep 07, 2018 | 3.060 | 3.110 | 3.030 | 3.090 | 402,359 | +0.01(+0.32%) |
Sep 06, 2018 | 3.080 | 3.130 | 3.030 | 3.080 | 691,878 | +0.03(+0.98%) |
Sep 05, 2018 | 3.160 | 3.170 | 3.030 | 3.050 | 511,864 | -0.10(-3.17%) |
Sep 04, 2018 | 3.200 | 3.230 | 3.080 | 3.150 | 731,756 | -0.12(-3.67%) |
Aug 31, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.14(+4.47%) | |
Aug 30, 2018 | 3.170 | 3.180 | 3.090 | 3.130 | 760,805 | -0.07(-2.19%) |
Aug 29, 2018 | 3.150 | 3.220 | 3.140 | 3.200 | 632,206 | +0.05(+1.59%) |
Aug 28, 2018 | 3.210 | 3.210 | 3.120 | 3.150 | 526,329 | -0.05(-1.56%) |
Aug 27, 2018 | 3.180 | 3.200 | 3.160 | 3.200 | 326,912 | +0.03(+0.95%) |
Aug 24, 2018 | 3.070 | 3.190 | 3.070 | 3.170 | 636,685 | +0.14(+4.62%) |
Aug 23, 2018 | 3.140 | 3.190 | 2.990 | 3.030 | 1,365,862 | -0.15(-4.72%) |
Aug 22, 2018 | 3.110 | 3.210 | 3.060 | 3.180 | 686,564 | +0.09(+2.91%) |
Aug 21, 2018 | 2.950 | 3.110 | 2.930 | 3.090 | 818,069 | +0.14(+4.75%) |
Aug 20, 2018 | 2.970 | 2.990 | 2.820 | 2.950 | 1,196,404 | +0.02(+0.68%) |
Aug 17, 2018 | 2.930 | 2.970 | 2.730 | 2.930 | 2,063,291 | +0.01(+0.34%) |
Aug 16, 2018 | 3.000 | 3.060 | 2.900 | 2.920 | 1,030,186 | -0.07(-2.34%) |
Aug 15, 2018 | 3.010 | 3.040 | 2.890 | 2.990 | 1,320,538 | -0.06(-1.97%) |
Aug 14, 2018 | 3.160 | 3.200 | 3.040 | 3.050 | 850,800 | -0.09(-2.87%) |
Aug 13, 2018 | 3.300 | 3.300 | 3.140 | 3.140 | 1,470,991 | -0.23(-6.82%) |
Aug 10, 2018 | 3.370 | 3.420 | 3.340 | 3.370 | 729,739 | +0.00(+0.00%) |
Aug 09, 2018 | 3.300 | 3.440 | 3.300 | 3.370 | 581,258 | +0.02(+0.60%) |
Aug 08, 2018 | 3.460 | 3.530 | 3.300 | 3.350 | 1,432,262 | -0.24(-6.69%) |
Aug 07, 2018 | 3.630 | 3.710 | 3.590 | 3.590 | 463,394 | -0.06(-1.64%) |
Aug 03, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 3.730 | 3.760 | 3.620 | 3.650 | 588,310 | -0.09(-2.41%) |