Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.710 | 2.760 | 2.640 | 2.710 | 32,700 | +0.01(+0.37%) |
Nov 29, 2018 | 2.670 | 2.700 | 2.580 | 2.700 | 39,388 | +0.08(+3.05%) |
Nov 28, 2018 | 2.700 | 2.750 | 2.560 | 2.620 | 68,935 | -0.04(-1.69%) |
Nov 27, 2018 | 2.750 | 2.764 | 2.650 | 2.665 | 96,290 | -0.09(-3.44%) |
Nov 26, 2018 | 2.800 | 2.820 | 2.750 | 2.760 | 16,313 | -0.04(-1.43%) |
Nov 23, 2018 | 2.790 | 2.810 | 2.710 | 2.800 | 1,500 | -0.03(-1.06%) |
Nov 21, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.02(+0.71%) | |
Nov 20, 2018 | 2.870 | 2.870 | 2.633 | 2.810 | 63,871 | +0.04(+1.44%) |
Nov 19, 2018 | 2.900 | 2.916 | 2.620 | 2.770 | 106,217 | -0.07(-2.46%) |
Nov 16, 2018 | 2.930 | 2.930 | 2.815 | 2.840 | 55,800 | -0.08(-2.74%) |
Nov 15, 2018 | 2.950 | 2.970 | 2.870 | 2.920 | 33,126 | -0.03(-1.02%) |
Nov 14, 2018 | 2.860 | 3.150 | 2.860 | 2.950 | 135,661 | +0.09(+3.15%) |
Nov 13, 2018 | 3.000 | 3.135 | 2.750 | 2.860 | 118,240 | -0.13(-4.35%) |
Nov 12, 2018 | 3.160 | 3.160 | 2.935 | 2.990 | 49,333 | +0.01(+0.34%) |
Nov 09, 2018 | 2.750 | 3.190 | 2.700 | 2.980 | 157,100 | -0.21(-6.58%) |
Nov 08, 2018 | 3.050 | 3.340 | 3.050 | 3.190 | 91,553 | +0.16(+5.28%) |
Nov 07, 2018 | 3.020 | 3.290 | 3.010 | 3.030 | 194,617 | -0.02(-0.66%) |
Nov 06, 2018 | 3.050 | 3.120 | 3.050 | 3.050 | 23,522 | +0.01(+0.33%) |
Nov 05, 2018 | 3.200 | 3.330 | 3.020 | 3.040 | 92,190 | -0.13(-4.10%) |
Nov 02, 2018 | 3.080 | 3.250 | 3.080 | 3.170 | 141,700 | +0.08(+2.59%) |
Nov 01, 2018 | 3.050 | 3.200 | 3.050 | 3.090 | 45,553 | +0.09(+3.00%) |
Oct 31, 2018 | 3.020 | 3.030 | 3.000 | 3.000 | 15,944 | +0.01(+0.33%) |
Oct 30, 2018 | 3.000 | 3.000 | 2.950 | 2.990 | 41,098 | -0.02(-0.66%) |
Oct 29, 2018 | 3.010 | 3.050 | 2.965 | 3.010 | 67,659 | +0.03(+1.01%) |
Oct 26, 2018 | 2.950 | 3.000 | 2.945 | 2.980 | 49,900 | +0.03(+1.02%) |
Oct 25, 2018 | 3.080 | 3.080 | 2.950 | 2.950 | 47,722 | -0.13(-4.22%) |
Oct 24, 2018 | 3.080 | 3.147 | 2.980 | 3.080 | 53,352 | +0.01(+0.33%) |
Oct 23, 2018 | 3.170 | 3.216 | 3.020 | 3.070 | 58,198 | -0.14(-4.36%) |
Oct 22, 2018 | 3.250 | 3.305 | 3.000 | 3.210 | 161,978 | +0.08(+2.56%) |
Oct 19, 2018 | 3.180 | 3.250 | 3.000 | 3.130 | 41,000 | -0.05(-1.57%) |
Oct 18, 2018 | 3.290 | 3.380 | 3.120 | 3.180 | 56,512 | -0.10(-3.05%) |
Oct 17, 2018 | 3.290 | 3.370 | 3.180 | 3.280 | 108,049 | +0.07(+2.18%) |
Oct 16, 2018 | 3.100 | 3.330 | 3.030 | 3.210 | 160,667 | +0.14(+4.56%) |
Oct 15, 2018 | 3.080 | 3.140 | 2.900 | 3.070 | 76,361 | +0.02(+0.66%) |
Oct 12, 2018 | 2.980 | 3.060 | 2.960 | 3.050 | 32,100 | +0.10(+3.39%) |
Oct 11, 2018 | 2.950 | 2.981 | 2.800 | 2.950 | 184,805 | +0.00(+0.00%) |
Oct 10, 2018 | 3.010 | 3.090 | 2.950 | 2.950 | 49,513 | -0.05(-1.67%) |
Oct 09, 2018 | 2.970 | 3.270 | 2.970 | 3.000 | 45,685 | +0.00(+0.00%) |
Oct 08, 2018 | 3.078 | 3.078 | 2.910 | 3.000 | 64,985 | -0.05(-1.64%) |
Oct 05, 2018 | 3.090 | 3.190 | 3.000 | 3.050 | 31,500 | +0.01(+0.33%) |
Oct 04, 2018 | 3.070 | 3.113 | 3.000 | 3.040 | 43,438 | -0.03(-0.98%) |
Oct 03, 2018 | 3.030 | 3.204 | 2.970 | 3.070 | 119,107 | +0.03(+0.99%) |
Oct 02, 2018 | 3.150 | 3.300 | 3.010 | 3.040 | 107,914 | -0.07(-2.25%) |
Oct 01, 2018 | 3.350 | 3.350 | 3.100 | 3.110 | 225,742 | -0.26(-7.72%) |
Sep 28, 2018 | 3.390 | 3.480 | 3.350 | 3.370 | 66,100 | -0.02(-0.59%) |
Sep 27, 2018 | 3.300 | 3.440 | 3.300 | 3.390 | 73,962 | +0.10(+3.04%) |
Sep 26, 2018 | 3.320 | 3.420 | 3.270 | 3.290 | 133,328 | +0.02(+0.61%) |
Sep 25, 2018 | 3.290 | 3.400 | 3.210 | 3.270 | 149,405 | +0.01(+0.31%) |
Sep 24, 2018 | 3.220 | 3.350 | 3.200 | 3.260 | 166,845 | +0.00(+0.00%) |
Sep 21, 2018 | 3.220 | 3.290 | 3.130 | 3.260 | 346,100 | +0.05(+1.56%) |
Sep 20, 2018 | 3.310 | 3.380 | 3.200 | 3.210 | 170,617 | -0.09(-2.73%) |
Sep 19, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 103,039 | +0.01(+0.30%) |
Sep 18, 2018 | 3.350 | 3.410 | 3.290 | 3.290 | 82,916 | -0.05(-1.50%) |
Sep 17, 2018 | 3.320 | 3.400 | 3.260 | 3.340 | 102,584 | +0.03(+0.91%) |
Sep 14, 2018 | 3.430 | 3.480 | 3.300 | 3.310 | 117,200 | -0.13(-3.78%) |
Sep 13, 2018 | 3.300 | 3.480 | 3.290 | 3.440 | 131,404 | +0.18(+5.52%) |
Sep 12, 2018 | 3.210 | 3.436 | 3.199 | 3.260 | 58,791 | +0.05(+1.56%) |
Sep 11, 2018 | 3.180 | 3.310 | 3.070 | 3.210 | 243,333 | +0.04(+1.26%) |
Sep 10, 2018 | 3.220 | 3.270 | 3.150 | 3.170 | 58,311 | -0.04(-1.25%) |
Sep 07, 2018 | 3.290 | 3.320 | 3.200 | 3.210 | 65,100 | -0.09(-2.73%) |
Sep 06, 2018 | 3.300 | 3.350 | 3.200 | 3.300 | 296,873 | +0.04(+1.23%) |
Sep 05, 2018 | 3.400 | 3.470 | 3.140 | 3.260 | 120,415 | -0.15(-4.40%) |