Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.320 | 3.420 | 3.210 | 3.350 | 89,468 | +0.01(+0.30%) |
Oct 30, 2018 | 3.280 | 3.340 | 3.160 | 3.340 | 13,013 | +0.03(+0.91%) |
Oct 29, 2018 | 3.190 | 3.310 | 3.140 | 3.310 | 31,767 | +0.09(+2.80%) |
Oct 26, 2018 | 3.250 | 3.250 | 3.030 | 3.220 | 41,500 | -0.09(-2.72%) |
Oct 25, 2018 | 3.070 | 3.310 | 3.070 | 3.310 | 41,569 | +0.21(+6.77%) |
Oct 24, 2018 | 3.150 | 3.160 | 3.060 | 3.100 | 54,392 | -0.14(-4.32%) |
Oct 23, 2018 | 3.020 | 3.290 | 3.000 | 3.240 | 43,419 | +0.00(+0.00%) |
Oct 22, 2018 | 3.440 | 3.440 | 3.200 | 3.240 | 46,879 | -0.28(-7.95%) |
Oct 19, 2018 | 3.490 | 3.650 | 3.350 | 3.520 | 49,800 | +0.00(+0.00%) |
Oct 18, 2018 | 3.700 | 3.730 | 3.450 | 3.520 | 58,467 | -0.18(-4.86%) |
Oct 17, 2018 | 3.740 | 3.750 | 3.561 | 3.700 | 81,510 | +0.08(+2.21%) |
Oct 16, 2018 | 3.450 | 3.785 | 3.450 | 3.620 | 130,155 | +0.18(+5.32%) |
Oct 15, 2018 | 3.430 | 3.450 | 3.331 | 3.437 | 129,936 | +0.04(+1.09%) |
Oct 12, 2018 | 3.280 | 3.400 | 3.280 | 3.400 | 77,400 | +0.13(+3.98%) |
Oct 11, 2018 | 3.210 | 3.300 | 3.210 | 3.270 | 45,132 | +0.00(+0.00%) |
Oct 10, 2018 | 3.260 | 3.300 | 3.230 | 3.270 | 40,403 | +0.03(+0.93%) |
Oct 09, 2018 | 3.200 | 3.300 | 3.166 | 3.240 | 85,598 | -0.01(-0.31%) |
Oct 08, 2018 | 3.250 | 3.300 | 3.220 | 3.250 | 31,983 | -0.02(-0.61%) |
Oct 05, 2018 | 3.180 | 3.270 | 3.160 | 3.270 | 27,000 | +0.07(+2.19%) |
Oct 04, 2018 | 3.180 | 3.210 | 3.166 | 3.200 | 59,630 | +0.00(+0.00%) |
Oct 03, 2018 | 3.200 | 3.210 | 3.150 | 3.200 | 77,276 | +0.01(+0.31%) |
Oct 02, 2018 | 3.180 | 3.200 | 3.180 | 3.190 | 11,609 | +0.00(+0.00%) |
Oct 01, 2018 | 3.170 | 3.250 | 3.150 | 3.190 | 101,801 | +0.04(+1.27%) |
Sep 28, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 88,600 | -0.05(-1.56%) |
Sep 27, 2018 | 3.050 | 3.200 | 3.050 | 3.200 | 94,472 | +0.10(+3.23%) |
Sep 26, 2018 | 3.050 | 3.200 | 3.050 | 3.100 | 91,275 | +0.00(+0.00%) |
Sep 25, 2018 | 3.000 | 3.150 | 3.000 | 3.100 | 124,149 | +0.00(+0.00%) |
Sep 24, 2018 | 3.150 | 3.150 | 3.000 | 3.100 | 19,359 | +0.00(+0.00%) |
Sep 21, 2018 | 3.045 | 3.100 | 3.005 | 3.100 | 25,200 | +0.05(+1.64%) |
Sep 20, 2018 | 3.050 | 3.100 | 3.050 | 3.050 | 38,111 | +0.00(+0.00%) |
Sep 19, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 48,027 | +0.00(+0.00%) |
Sep 18, 2018 | 2.850 | 3.090 | 2.850 | 3.050 | 251,662 | +0.20(+7.02%) |
Sep 17, 2018 | 2.750 | 2.850 | 2.750 | 2.850 | 4,365 | +0.10(+3.64%) |
Sep 14, 2018 | 2.800 | 2.800 | 2.750 | 2.750 | 7,700 | -0.10(-3.51%) |
Sep 13, 2018 | 2.750 | 2.900 | 2.750 | 2.850 | 141,951 | +0.00(+0.00%) |
Sep 12, 2018 | 2.800 | 2.850 | 2.765 | 2.850 | 46,678 | +0.02(+0.71%) |
Sep 11, 2018 | 2.800 | 2.830 | 2.790 | 2.830 | 26,903 | -0.02(-0.70%) |
Sep 10, 2018 | 2.805 | 2.875 | 2.805 | 2.850 | 22,925 | +0.00(+0.00%) |
Sep 07, 2018 | 2.845 | 2.875 | 2.825 | 2.850 | 109,700 | +0.00(+0.00%) |
Sep 06, 2018 | 2.850 | 2.900 | 2.819 | 2.850 | 9,377 | +0.00(+0.00%) |
Sep 05, 2018 | 2.800 | 2.875 | 2.800 | 2.850 | 16,925 | +0.00(+0.00%) |
Sep 04, 2018 | 2.900 | 2.900 | 2.650 | 2.850 | 30,706 | -0.10(-3.39%) |
Aug 31, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.10(+3.51%) | |
Aug 30, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 22,924 | -0.05(-1.72%) |
Aug 29, 2018 | 2.900 | 2.950 | 2.875 | 2.900 | 86,943 | +0.00(+0.00%) |
Aug 28, 2018 | 2.900 | 2.950 | 2.890 | 2.900 | 43,349 | -0.05(-1.69%) |
Aug 27, 2018 | 2.850 | 2.950 | 2.805 | 2.950 | 39,751 | +0.03(+0.85%) |
Aug 24, 2018 | 2.900 | 2.990 | 2.800 | 2.925 | 86,600 | +0.02(+0.86%) |
Aug 23, 2018 | 2.800 | 2.900 | 2.750 | 2.900 | 29,094 | +0.05(+1.75%) |
Aug 22, 2018 | 2.850 | 2.870 | 2.850 | 2.850 | 12,357 | -0.05(-1.72%) |
Aug 21, 2018 | 2.850 | 2.900 | 2.800 | 2.900 | 24,944 | +0.10(+3.57%) |
Aug 20, 2018 | 2.800 | 2.900 | 2.800 | 2.800 | 11,659 | -0.05(-1.75%) |
Aug 17, 2018 | 2.800 | 2.850 | 2.800 | 2.850 | 13,400 | +0.00(+0.00%) |
Aug 16, 2018 | 2.800 | 2.900 | 2.800 | 2.850 | 23,070 | -0.05(-1.72%) |
Aug 15, 2018 | 2.850 | 2.950 | 2.736 | 2.900 | 84,318 | -0.10(-3.33%) |
Aug 14, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 4,609 | +0.05(+1.69%) |
Aug 13, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 6,875 | -0.10(-3.28%) |
Aug 10, 2018 | 3.050 | 3.050 | 3.000 | 3.050 | 1,600 | +0.00(+0.00%) |
Aug 09, 2018 | 2.950 | 3.050 | 2.950 | 3.050 | 7,447 | +0.05(+1.67%) |
Aug 08, 2018 | 3.050 | 3.050 | 3.000 | 3.000 | 6,369 | +0.05(+1.69%) |
Aug 07, 2018 | 3.050 | 3.081 | 2.950 | 2.950 | 15,200 | -0.09(-2.96%) |
Aug 06, 2018 | 3.100 | 3.100 | 3.000 | 3.040 | 12,895 | +0.04(+1.33%) |
Aug 03, 2018 | 3.000 | 3.025 | 3.000 | 3.000 | 7,200 | -0.05(-1.64%) |
Aug 02, 2018 | 3.050 | 3.050 | 3.000 | 3.050 | 38,583 | +0.01(+0.33%) |