Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.390 | 2.500 | 2.350 | 2.470 | 809,173 | +0.06(+2.49%) |
Oct 30, 2018 | 2.310 | 2.420 | 2.270 | 2.410 | 240,262 | +0.11(+4.78%) |
Oct 29, 2018 | 2.420 | 2.450 | 2.290 | 2.300 | 211,244 | -0.07(-2.95%) |
Oct 26, 2018 | 2.370 | 2.450 | 2.325 | 2.370 | 234,100 | +0.00(+0.00%) |
Oct 25, 2018 | 2.260 | 2.390 | 2.260 | 2.370 | 315,882 | +0.12(+5.33%) |
Oct 24, 2018 | 2.440 | 2.490 | 2.240 | 2.250 | 445,038 | -0.18(-7.41%) |
Oct 23, 2018 | 2.300 | 2.455 | 2.200 | 2.430 | 706,887 | +0.09(+3.85%) |
Oct 22, 2018 | 2.470 | 2.490 | 2.320 | 2.340 | 719,435 | -0.12(-4.88%) |
Oct 19, 2018 | 2.480 | 2.550 | 2.420 | 2.460 | 292,800 | +0.00(+0.00%) |
Oct 18, 2018 | 2.640 | 2.680 | 2.410 | 2.460 | 275,530 | -0.16(-6.11%) |
Oct 17, 2018 | 2.590 | 2.690 | 2.537 | 2.620 | 249,767 | +0.04(+1.55%) |
Oct 16, 2018 | 2.510 | 2.580 | 2.450 | 2.580 | 186,540 | +0.11(+4.45%) |
Oct 15, 2018 | 2.330 | 2.490 | 2.310 | 2.470 | 340,224 | +0.15(+6.47%) |
Oct 12, 2018 | 2.360 | 2.510 | 2.270 | 2.320 | 479,200 | -0.08(-3.33%) |
Oct 11, 2018 | 2.470 | 2.540 | 2.390 | 2.400 | 376,931 | -0.08(-3.23%) |
Oct 10, 2018 | 2.430 | 2.580 | 2.400 | 2.480 | 546,507 | +0.03(+1.22%) |
Oct 09, 2018 | 2.470 | 2.550 | 2.430 | 2.450 | 593,186 | -0.04(-1.61%) |
Oct 08, 2018 | 2.530 | 2.560 | 2.410 | 2.490 | 266,457 | -0.05(-1.97%) |
Oct 05, 2018 | 2.590 | 2.620 | 2.500 | 2.540 | 270,700 | -0.04(-1.55%) |
Oct 04, 2018 | 2.610 | 2.650 | 2.580 | 2.580 | 241,255 | -0.04(-1.53%) |
Oct 03, 2018 | 2.590 | 2.650 | 2.550 | 2.620 | 366,375 | +0.03(+1.16%) |
Oct 02, 2018 | 2.650 | 2.700 | 2.580 | 2.590 | 440,431 | -0.06(-2.26%) |
Oct 01, 2018 | 2.730 | 2.780 | 2.580 | 2.650 | 426,653 | -0.05(-1.85%) |
Sep 28, 2018 | 2.650 | 2.750 | 2.550 | 2.700 | 532,300 | +0.05(+1.89%) |
Sep 27, 2018 | 2.700 | 2.700 | 2.600 | 2.650 | 401,427 | -0.05(-1.85%) |
Sep 26, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 265,063 | -0.10(-3.57%) |
Sep 25, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 578,966 | -0.05(-1.75%) |
Sep 24, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 799,977 | +0.00(+0.00%) |
Sep 21, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 2,011,100 | +0.00(+0.00%) |
Sep 20, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 462,079 | +0.00(+0.00%) |
Sep 19, 2018 | 2.750 | 2.850 | 2.750 | 2.850 | 747,046 | +0.10(+3.64%) |
Sep 18, 2018 | 2.850 | 2.950 | 2.700 | 2.750 | 1,494,648 | -0.10(-3.51%) |
Sep 17, 2018 | 2.900 | 2.950 | 2.800 | 2.850 | 1,100,544 | -0.05(-1.72%) |
Sep 14, 2018 | 2.850 | 2.975 | 2.850 | 2.900 | 395,200 | +0.00(+0.00%) |
Sep 13, 2018 | 2.850 | 3.000 | 2.850 | 2.900 | 275,993 | +0.05(+1.75%) |
Sep 12, 2018 | 3.050 | 3.150 | 2.800 | 2.850 | 1,555,805 | -0.20(-6.56%) |
Sep 11, 2018 | 2.900 | 3.150 | 2.900 | 3.050 | 1,587,853 | +0.15(+5.17%) |
Sep 10, 2018 | 3.050 | 3.075 | 2.800 | 2.900 | 4,257,961 | -0.15(-4.92%) |
Sep 07, 2018 | 3.050 | 3.150 | 3.000 | 3.050 | 533,000 | +0.00(+0.00%) |
Sep 06, 2018 | 3.000 | 3.100 | 2.900 | 3.050 | 645,697 | +0.05(+1.67%) |
Sep 05, 2018 | 2.950 | 3.000 | 2.900 | 3.000 | 372,055 | +0.00(+0.00%) |
Sep 04, 2018 | 2.950 | 3.000 | 2.875 | 3.000 | 300,853 | +0.00(+0.00%) |
Aug 31, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 159,783 | +0.00(+0.00%) |
Aug 29, 2018 | 2.950 | 3.050 | 2.925 | 3.000 | 674,450 | +0.05(+1.69%) |
Aug 28, 2018 | 3.050 | 3.050 | 2.850 | 2.950 | 740,780 | -0.10(-3.28%) |
Aug 27, 2018 | 3.000 | 3.100 | 2.950 | 3.050 | 556,159 | +0.05(+1.67%) |
Aug 24, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 282,600 | +0.10(+3.45%) |
Aug 23, 2018 | 2.900 | 2.950 | 2.814 | 2.900 | 327,266 | -0.05(-1.69%) |
Aug 22, 2018 | 2.900 | 2.979 | 2.900 | 2.950 | 275,650 | +0.00(+0.00%) |
Aug 21, 2018 | 3.000 | 3.075 | 2.900 | 2.950 | 444,475 | -0.10(-3.28%) |
Aug 20, 2018 | 3.100 | 3.100 | 2.901 | 3.050 | 261,097 | -0.05(-1.61%) |
Aug 17, 2018 | 2.900 | 3.100 | 2.650 | 3.100 | 1,321,800 | +0.15(+5.08%) |
Aug 16, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 208,471 | +0.05(+1.72%) |
Aug 15, 2018 | 2.900 | 3.000 | 2.850 | 2.900 | 343,715 | -0.05(-1.69%) |
Aug 14, 2018 | 2.900 | 3.000 | 2.850 | 2.950 | 585,150 | +0.05(+1.72%) |
Aug 13, 2018 | 3.000 | 3.000 | 2.850 | 2.900 | 1,001,129 | -0.10(-3.33%) |
Aug 10, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 661,000 | -0.10(-3.23%) |
Aug 09, 2018 | 3.050 | 3.200 | 3.000 | 3.100 | 646,493 | +0.00(+0.00%) |
Aug 08, 2018 | 3.150 | 3.150 | 2.900 | 3.100 | 1,870,279 | -0.05(-1.59%) |
Aug 07, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 400,850 | +0.00(+0.00%) |
Aug 06, 2018 | 3.150 | 3.150 | 3.000 | 3.150 | 976,645 | +0.00(+0.00%) |
Aug 03, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 976,300 | +0.00(+0.00%) |
Aug 02, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 1,496,647 | -0.10(-3.08%) |