Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.320 | 2.505 | 2.250 | 2.410 | 58,257 | +0.11(+4.78%) |
Oct 30, 2018 | 2.190 | 2.580 | 2.190 | 2.300 | 40,617 | +0.09(+4.07%) |
Oct 29, 2018 | 2.680 | 2.710 | 2.165 | 2.210 | 14,081 | -0.46(-17.23%) |
Oct 26, 2018 | 2.840 | 2.840 | 2.670 | 2.670 | 5,600 | -0.20(-6.97%) |
Oct 25, 2018 | 2.800 | 2.870 | 2.760 | 2.870 | 20,875 | +0.04(+1.41%) |
Oct 24, 2018 | 2.820 | 2.850 | 2.810 | 2.830 | 11,349 | -0.02(-0.70%) |
Oct 23, 2018 | 2.820 | 2.965 | 2.820 | 2.850 | 1,344 | +0.01(+0.35%) |
Oct 22, 2018 | 2.990 | 3.060 | 2.840 | 2.840 | 30,644 | -0.18(-5.96%) |
Oct 19, 2018 | 3.060 | 3.080 | 2.960 | 3.020 | 36,200 | -0.06(-1.95%) |
Oct 18, 2018 | 3.100 | 3.150 | 3.060 | 3.080 | 12,390 | -0.02(-0.65%) |
Oct 17, 2018 | 3.100 | 3.370 | 3.100 | 3.100 | 14,321 | +0.00(+0.00%) |
Oct 16, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 14,002 | -0.25(-7.46%) |
Oct 15, 2018 | 3.240 | 3.350 | 3.100 | 3.350 | 13,442 | +0.17(+5.35%) |
Oct 12, 2018 | 3.180 | 3.270 | 3.140 | 3.180 | 10,500 | +0.00(+0.00%) |
Oct 11, 2018 | 3.250 | 3.400 | 3.150 | 3.180 | 13,614 | -0.07(-2.15%) |
Oct 10, 2018 | 3.320 | 3.400 | 3.250 | 3.250 | 7,877 | +0.00(+0.00%) |
Oct 09, 2018 | 3.400 | 3.400 | 3.250 | 3.250 | 7,547 | -0.11(-3.27%) |
Oct 08, 2018 | 3.210 | 3.420 | 3.210 | 3.360 | 5,350 | +0.08(+2.44%) |
Oct 05, 2018 | 3.300 | 3.300 | 3.230 | 3.280 | 400 | -0.02(-0.61%) |
Oct 04, 2018 | 3.290 | 3.300 | 3.237 | 3.300 | 9,186 | -0.06(-1.79%) |
Oct 03, 2018 | 3.250 | 3.420 | 3.250 | 3.360 | 1,209 | +0.11(+3.38%) |
Oct 02, 2018 | 3.330 | 3.420 | 3.250 | 3.250 | 4,123 | -0.10(-2.99%) |
Oct 01, 2018 | 3.180 | 3.480 | 3.180 | 3.350 | 3,393 | +0.15(+4.69%) |
Sep 28, 2018 | 3.300 | 3.500 | 3.150 | 3.200 | 16,300 | -0.15(-4.48%) |
Sep 27, 2018 | 3.150 | 3.500 | 3.100 | 3.350 | 16,486 | +0.20(+6.35%) |
Sep 26, 2018 | 3.200 | 3.300 | 3.100 | 3.150 | 5,727 | -0.10(-3.08%) |
Sep 25, 2018 | 3.250 | 3.300 | 3.100 | 3.250 | 8,846 | +0.00(+0.00%) |
Sep 24, 2018 | 3.450 | 3.450 | 3.250 | 3.250 | 7,413 | -0.25(-7.14%) |
Sep 21, 2018 | 3.300 | 3.500 | 3.250 | 3.500 | 10,600 | +0.10(+2.94%) |
Sep 20, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 7,876 | +0.15(+4.62%) |
Sep 19, 2018 | 3.250 | 3.550 | 3.250 | 3.250 | 5,102 | -0.05(-1.52%) |
Sep 18, 2018 | 3.300 | 3.445 | 3.250 | 3.300 | 22,345 | -0.05(-1.49%) |
Sep 17, 2018 | 3.400 | 3.450 | 3.250 | 3.350 | 39,155 | -0.05(-1.47%) |
Sep 14, 2018 | 3.700 | 3.700 | 3.300 | 3.400 | 7,800 | -0.25(-6.85%) |
Sep 13, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 10,399 | +0.30(+8.96%) |
Sep 12, 2018 | 3.095 | 3.500 | 3.095 | 3.350 | 19,009 | +0.05(+1.52%) |
Sep 11, 2018 | 3.350 | 3.395 | 3.200 | 3.300 | 55,387 | -0.08(-2.47%) |
Sep 10, 2018 | 3.350 | 3.384 | 3.250 | 3.384 | 21,314 | -0.01(-0.33%) |
Sep 07, 2018 | 3.350 | 3.500 | 3.350 | 3.395 | 2,400 | -0.00(-0.15%) |
Sep 06, 2018 | 3.600 | 3.650 | 3.250 | 3.400 | 3,273 | -0.20(-5.56%) |
Sep 05, 2018 | 3.400 | 3.650 | 3.255 | 3.600 | 11,077 | +0.15(+4.35%) |
Sep 04, 2018 | 3.650 | 3.650 | 3.444 | 3.450 | 2,573 | +0.10(+2.99%) |
Aug 31, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.250 | 3.450 | 3.250 | 3.350 | 21,441 | +0.00(+0.00%) |
Aug 29, 2018 | 3.300 | 3.545 | 3.255 | 3.350 | 48,251 | +0.00(+0.00%) |
Aug 28, 2018 | 3.450 | 3.450 | 3.300 | 3.350 | 22,964 | -0.25(-6.94%) |
Aug 27, 2018 | 3.750 | 3.788 | 3.500 | 3.600 | 10,099 | -0.15(-4.00%) |
Aug 24, 2018 | 3.650 | 3.900 | 3.250 | 3.750 | 10,600 | +0.05(+1.35%) |
Aug 23, 2018 | 3.950 | 4.000 | 3.700 | 3.700 | 4,683 | -0.10(-2.63%) |
Aug 22, 2018 | 3.750 | 3.900 | 3.700 | 3.800 | 8,293 | +0.10(+2.70%) |
Aug 21, 2018 | 3.700 | 3.850 | 3.700 | 3.700 | 1,351 | +0.00(+0.00%) |
Aug 20, 2018 | 3.500 | 3.850 | 3.400 | 3.700 | 8,235 | +0.25(+7.25%) |
Aug 17, 2018 | 3.800 | 3.900 | 3.450 | 3.450 | 33,400 | -0.35(-9.21%) |
Aug 16, 2018 | 4.000 | 4.153 | 3.800 | 3.800 | 44,158 | -0.20(-5.00%) |
Aug 15, 2018 | 4.300 | 4.300 | 3.900 | 4.000 | 211,776 | -0.15(-3.61%) |
Aug 14, 2018 | 4.100 | 4.250 | 3.831 | 4.150 | 180,315 | -0.10(-2.35%) |
Aug 13, 2018 | 4.360 | 4.500 | 3.950 | 4.250 | 4,670 | -0.10(-2.30%) |
Aug 10, 2018 | 3.800 | 4.550 | 3.800 | 4.350 | 50,800 | -0.40(-8.42%) |
Aug 09, 2018 | 4.750 | 4.850 | 4.750 | 4.750 | 21,226 | -0.15(-3.06%) |
Aug 08, 2018 | 5.250 | 5.250 | 4.900 | 4.900 | 11,232 | -0.40(-7.58%) |
Aug 07, 2018 | 5.400 | 5.400 | 5.250 | 5.302 | 11,827 | -0.15(-2.72%) |
Aug 06, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 1,219 | +0.00(+0.00%) |
Aug 03, 2018 | 5.450 | 5.450 | 5.400 | 5.450 | 6,800 | -0.05(-0.91%) |
Aug 02, 2018 | 5.500 | 5.540 | 5.500 | 5.500 | 4,676 | -0.15(-2.65%) |