Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.589 | 2.675 | 2.549 | 2.662 | 20,116,268 | +0.09(+3.61%) |
Nov 29, 2018 | 2.628 | 2.642 | 2.562 | 2.569 | 22,710,004 | -0.04(-1.52%) |
Nov 28, 2018 | 2.562 | 2.622 | 2.489 | 2.609 | 38,921,876 | +0.09(+3.41%) |
Nov 27, 2018 | 2.523 | 2.542 | 2.483 | 2.523 | 18,864,620 | +0.00(+0.00%) |
Nov 26, 2018 | 2.529 | 2.579 | 2.483 | 2.523 | 16,235,195 | -0.06(-2.31%) |
Nov 23, 2018 | 2.609 | 2.635 | 2.575 | 2.582 | 8,866,202 | -0.08(-3.13%) |
Nov 21, 2018 | 2.666 | 2.666 | 2.666 | 0 | -0.03(-1.22%) | |
Nov 20, 2018 | 2.751 | 2.764 | 2.679 | 2.698 | 16,237,370 | -0.12(-4.42%) |
Nov 19, 2018 | 2.810 | 2.876 | 2.777 | 2.823 | 21,299,184 | -0.03(-1.15%) |
Nov 16, 2018 | 2.712 | 2.869 | 2.698 | 2.856 | 26,516,752 | +0.19(+7.14%) |
Nov 15, 2018 | 2.646 | 2.757 | 2.646 | 2.666 | 22,729,192 | +0.02(+0.74%) |
Nov 14, 2018 | 2.613 | 2.652 | 2.534 | 2.646 | 24,595,556 | +0.01(+0.25%) |
Nov 13, 2018 | 2.620 | 2.692 | 2.587 | 2.639 | 25,187,858 | -0.08(-2.90%) |
Nov 12, 2018 | 2.797 | 2.797 | 2.685 | 2.718 | 17,954,474 | -0.13(-4.61%) |
Nov 09, 2018 | 2.836 | 2.856 | 2.757 | 2.849 | 16,291,932 | +0.02(+0.70%) |
Nov 08, 2018 | 2.869 | 2.935 | 2.803 | 2.830 | 15,761,541 | -0.07(-2.27%) |
Nov 07, 2018 | 2.922 | 2.941 | 2.856 | 2.895 | 21,049,702 | -0.07(-2.22%) |
Nov 06, 2018 | 2.941 | 3.000 | 2.928 | 2.961 | 17,505,778 | +0.01(+0.22%) |
Nov 05, 2018 | 3.000 | 3.073 | 2.954 | 2.954 | 35,583,024 | -0.11(-3.64%) |
Nov 02, 2018 | 2.961 | 3.092 | 2.915 | 3.066 | 27,313,200 | +0.14(+4.94%) |
Nov 01, 2018 | 2.863 | 2.968 | 2.849 | 2.922 | 57,785,856 | +0.07(+2.30%) |
Oct 31, 2018 | 2.790 | 2.863 | 2.738 | 2.856 | 43,043,240 | +0.07(+2.59%) |
Oct 30, 2018 | 2.757 | 2.823 | 2.738 | 2.784 | 22,344,832 | +0.05(+1.92%) |
Oct 29, 2018 | 2.856 | 2.882 | 2.712 | 2.731 | 44,807,540 | -0.09(-3.03%) |
Oct 26, 2018 | 2.685 | 2.823 | 2.633 | 2.817 | 46,819,104 | +0.12(+4.38%) |
Oct 25, 2018 | 2.639 | 2.731 | 2.600 | 2.698 | 18,371,544 | +0.13(+5.12%) |
Oct 24, 2018 | 2.771 | 2.790 | 2.557 | 2.567 | 28,090,284 | -0.18(-6.68%) |
Oct 23, 2018 | 2.718 | 2.764 | 2.672 | 2.751 | 16,641,220 | -0.05(-1.64%) |
Oct 22, 2018 | 2.698 | 2.797 | 2.692 | 2.797 | 15,091,450 | +0.17(+6.50%) |
Oct 19, 2018 | 2.738 | 2.771 | 2.613 | 2.626 | 29,281,094 | -0.09(-3.15%) |
Oct 18, 2018 | 2.817 | 2.830 | 2.705 | 2.712 | 13,256,507 | -0.13(-4.62%) |
Oct 17, 2018 | 2.830 | 2.882 | 2.767 | 2.843 | 19,510,462 | +0.01(+0.46%) |
Oct 16, 2018 | 2.803 | 2.836 | 2.771 | 2.830 | 19,571,060 | +0.11(+3.86%) |
Oct 15, 2018 | 2.777 | 2.817 | 2.712 | 2.725 | 9,914,912 | -0.04(-1.43%) |
Oct 12, 2018 | 2.751 | 2.803 | 2.705 | 2.764 | 11,331,379 | +0.05(+1.94%) |
Oct 11, 2018 | 2.718 | 2.777 | 2.659 | 2.712 | 21,872,034 | +0.02(+0.73%) |
Oct 10, 2018 | 2.803 | 2.803 | 2.692 | 2.692 | 18,133,680 | -0.13(-4.65%) |
Oct 09, 2018 | 2.764 | 2.876 | 2.712 | 2.823 | 48,669,716 | +0.10(+3.61%) |
Oct 08, 2018 | 2.823 | 2.836 | 2.685 | 2.725 | 27,016,156 | +0.04(+1.47%) |
Oct 05, 2018 | 2.685 | 2.712 | 2.633 | 2.685 | 12,401,535 | -0.03(-0.97%) |
Oct 04, 2018 | 2.764 | 2.790 | 2.672 | 2.712 | 13,437,316 | -0.07(-2.36%) |
Oct 03, 2018 | 2.928 | 2.941 | 2.731 | 2.777 | 32,918,520 | +0.00(+0.00%) |
Oct 02, 2018 | 2.836 | 2.863 | 2.771 | 2.777 | 30,549,490 | +0.05(+1.68%) |
Oct 01, 2018 | 2.771 | 2.794 | 2.699 | 2.731 | 22,751,398 | -0.03(-1.19%) |
Sep 28, 2018 | 2.784 | 2.836 | 2.751 | 2.764 | 16,049,144 | -0.06(-2.09%) |
Sep 27, 2018 | 2.817 | 2.830 | 2.748 | 2.823 | 19,762,870 | +0.05(+1.90%) |
Sep 26, 2018 | 2.843 | 2.853 | 2.757 | 2.771 | 16,169,234 | -0.03(-1.17%) |
Sep 25, 2018 | 2.613 | 2.817 | 2.613 | 2.803 | 18,984,620 | +0.15(+5.69%) |
Sep 24, 2018 | 2.757 | 2.784 | 2.652 | 2.652 | 10,689,719 | -0.11(-4.04%) |
Sep 21, 2018 | 2.731 | 2.790 | 2.721 | 2.764 | 13,377,257 | +0.04(+1.45%) |
Sep 20, 2018 | 2.725 | 2.731 | 2.666 | 2.725 | 12,045,555 | +0.07(+2.47%) |
Sep 19, 2018 | 2.666 | 2.738 | 2.646 | 2.659 | 17,697,492 | +0.00(+0.00%) |
Sep 18, 2018 | 2.495 | 2.659 | 2.495 | 2.659 | 22,379,968 | +0.16(+6.58%) |
Sep 17, 2018 | 2.429 | 2.521 | 2.429 | 2.495 | 11,012,611 | +0.09(+3.54%) |
Sep 14, 2018 | 2.423 | 2.436 | 2.364 | 2.409 | 5,600,118 | +0.02(+0.82%) |
Sep 13, 2018 | 2.409 | 2.449 | 2.383 | 2.390 | 19,897,512 | -0.04(-1.62%) |
Sep 12, 2018 | 2.436 | 2.452 | 2.390 | 2.429 | 10,274,042 | +0.04(+1.65%) |
Sep 11, 2018 | 2.396 | 2.423 | 2.357 | 2.390 | 23,216,076 | -0.10(-3.96%) |
Sep 10, 2018 | 2.554 | 2.567 | 2.478 | 2.488 | 11,466,622 | -0.07(-2.82%) |
Sep 07, 2018 | 2.547 | 2.593 | 2.475 | 2.561 | 10,966,131 | +0.05(+1.83%) |
Sep 06, 2018 | 2.469 | 2.525 | 2.449 | 2.515 | 13,634,073 | +0.07(+2.96%) |
Sep 05, 2018 | 2.416 | 2.475 | 2.393 | 2.442 | 12,558,018 | +0.01(+0.27%) |