Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.925 | 2.980 | 2.874 | 2.931 | 101,431 | +0.02(+0.79%) |
Oct 30, 2018 | 2.839 | 2.943 | 2.839 | 2.908 | 197,989 | -0.00(-0.09%) |
Oct 29, 2018 | 2.962 | 3.011 | 2.865 | 2.911 | 325,389 | -0.04(-1.34%) |
Oct 26, 2018 | 2.899 | 3.010 | 2.775 | 2.950 | 398,631 | +0.03(+1.16%) |
Oct 25, 2018 | 2.928 | 2.975 | 2.916 | 2.916 | 170,298 | -0.01(-0.39%) |
Oct 24, 2018 | 3.052 | 3.052 | 2.899 | 2.928 | 232,338 | -0.10(-3.36%) |
Oct 23, 2018 | 3.007 | 3.075 | 2.945 | 3.029 | 224,946 | -0.04(-1.29%) |
Oct 22, 2018 | 3.154 | 3.182 | 3.012 | 3.069 | 179,347 | -0.08(-2.51%) |
Oct 19, 2018 | 3.035 | 3.193 | 3.035 | 3.148 | 394,031 | +0.11(+3.72%) |
Oct 18, 2018 | 3.109 | 3.131 | 2.996 | 3.035 | 223,615 | -0.08(-2.72%) |
Oct 17, 2018 | 3.148 | 3.171 | 3.058 | 3.120 | 239,389 | -0.03(-1.08%) |
Oct 16, 2018 | 3.165 | 3.239 | 3.116 | 3.154 | 205,720 | -0.03(-1.06%) |
Oct 15, 2018 | 3.114 | 3.255 | 3.086 | 3.188 | 270,503 | +0.09(+2.92%) |
Oct 12, 2018 | 3.058 | 3.159 | 3.018 | 3.097 | 272,123 | +0.02(+0.55%) |
Oct 11, 2018 | 3.035 | 3.137 | 2.990 | 3.080 | 216,543 | +0.02(+0.55%) |
Oct 10, 2018 | 3.278 | 3.278 | 3.041 | 3.063 | 262,475 | -0.21(-6.39%) |
Oct 09, 2018 | 3.357 | 3.380 | 3.250 | 3.272 | 299,568 | -0.11(-3.18%) |
Oct 08, 2018 | 3.210 | 3.402 | 3.142 | 3.380 | 588,941 | +0.17(+5.28%) |
Oct 05, 2018 | 3.035 | 3.318 | 3.035 | 3.210 | 683,140 | +0.20(+6.77%) |
Oct 04, 2018 | 2.984 | 3.109 | 2.854 | 3.007 | 397,352 | -0.01(-0.19%) |
Oct 03, 2018 | 2.922 | 3.120 | 2.894 | 3.012 | 428,011 | +0.10(+3.29%) |
Oct 02, 2018 | 2.905 | 2.939 | 2.826 | 2.916 | 278,727 | +0.01(+0.39%) |
Oct 01, 2018 | 2.826 | 2.930 | 2.826 | 2.905 | 326,987 | +0.10(+3.63%) |
Sep 28, 2018 | 2.837 | 2.916 | 2.775 | 2.803 | 266,992 | -0.05(-1.59%) |
Sep 27, 2018 | 2.899 | 2.947 | 2.832 | 2.849 | 344,880 | -0.05(-1.75%) |
Sep 26, 2018 | 2.888 | 2.933 | 2.865 | 2.899 | 277,557 | +0.02(+0.79%) |
Sep 25, 2018 | 2.837 | 2.905 | 2.823 | 2.877 | 289,999 | +0.05(+1.60%) |
Sep 24, 2018 | 2.826 | 2.945 | 2.809 | 2.832 | 347,019 | +0.01(+0.20%) |
Sep 21, 2018 | 2.589 | 2.832 | 2.589 | 2.826 | 789,654 | +0.20(+7.53%) |
Sep 20, 2018 | 2.769 | 2.778 | 2.589 | 2.628 | 608,087 | -0.12(-4.52%) |
Sep 19, 2018 | 2.628 | 2.770 | 2.543 | 2.752 | 1,368,376 | +0.06(+2.31%) |
Sep 18, 2018 | 2.962 | 2.983 | 2.634 | 2.690 | 1,172,609 | -0.25(-8.64%) |
Sep 17, 2018 | 3.007 | 3.017 | 2.922 | 2.945 | 326,895 | -0.05(-1.70%) |
Sep 14, 2018 | 3.041 | 3.075 | 2.995 | 2.995 | 257,438 | -0.07(-2.21%) |
Sep 13, 2018 | 3.137 | 3.193 | 3.052 | 3.063 | 317,894 | -0.07(-2.34%) |
Sep 12, 2018 | 3.097 | 3.159 | 3.086 | 3.137 | 211,801 | +0.03(+1.09%) |
Sep 11, 2018 | 3.080 | 3.188 | 3.046 | 3.103 | 323,846 | +0.01(+0.18%) |
Sep 10, 2018 | 3.165 | 3.185 | 2.995 | 3.097 | 359,854 | -0.05(-1.62%) |
Sep 07, 2018 | 3.227 | 3.227 | 3.137 | 3.148 | 254,784 | -0.05(-1.42%) |
Sep 06, 2018 | 3.233 | 3.236 | 3.188 | 3.193 | 328,181 | -0.06(-1.91%) |
Sep 05, 2018 | 3.318 | 3.329 | 3.239 | 3.255 | 394,420 | -0.02(-0.52%) |
Sep 04, 2018 | 3.301 | 3.323 | 3.272 | 3.272 | 223,844 | -0.03(-0.86%) |
Aug 31, 2018 | 3.301 | 3.301 | 3.301 | 0 | -0.06(-1.68%) | |
Aug 30, 2018 | 3.335 | 3.374 | 3.301 | 3.357 | 119,543 | +0.03(+0.88%) |
Aug 29, 2018 | 3.339 | 3.362 | 3.317 | 3.328 | 273,150 | -0.02(-0.50%) |
Aug 28, 2018 | 3.401 | 3.404 | 3.317 | 3.345 | 189,023 | -0.04(-1.33%) |
Aug 27, 2018 | 3.350 | 3.412 | 3.350 | 3.390 | 157,826 | +0.04(+1.34%) |
Aug 24, 2018 | 3.362 | 3.395 | 3.339 | 3.345 | 135,903 | -0.02(-0.67%) |
Aug 23, 2018 | 3.339 | 3.424 | 3.335 | 3.367 | 176,671 | +0.02(+0.67%) |
Aug 22, 2018 | 3.317 | 3.424 | 3.317 | 3.345 | 254,483 | +0.02(+0.68%) |
Aug 21, 2018 | 3.289 | 3.373 | 3.272 | 3.322 | 269,236 | +0.03(+0.85%) |
Aug 20, 2018 | 3.322 | 3.324 | 3.263 | 3.294 | 214,147 | -0.01(-0.17%) |
Aug 17, 2018 | 3.277 | 3.306 | 3.266 | 3.300 | 135,547 | +0.04(+1.21%) |
Aug 16, 2018 | 3.306 | 3.345 | 3.261 | 3.261 | 222,841 | -0.03(-0.85%) |
Aug 15, 2018 | 3.334 | 3.334 | 3.272 | 3.289 | 178,935 | -0.02(-0.68%) |
Aug 14, 2018 | 3.306 | 3.367 | 3.303 | 3.311 | 248,582 | +0.02(+0.68%) |
Aug 13, 2018 | 3.317 | 3.345 | 3.266 | 3.289 | 231,077 | -0.06(-1.68%) |
Aug 10, 2018 | 3.289 | 3.373 | 3.289 | 3.345 | 188,913 | +0.07(+2.06%) |
Aug 09, 2018 | 3.283 | 3.317 | 3.266 | 3.277 | 170,989 | -0.01(-0.17%) |
Aug 08, 2018 | 3.322 | 3.406 | 3.272 | 3.283 | 391,329 | -0.06(-1.85%) |
Aug 07, 2018 | 3.424 | 3.446 | 3.322 | 3.345 | 212,562 | -0.08(-2.30%) |
Aug 06, 2018 | 3.328 | 3.469 | 3.324 | 3.424 | 258,901 | +0.11(+3.40%) |
Aug 03, 2018 | 3.283 | 3.345 | 3.261 | 3.311 | 289,951 | +0.02(+0.51%) |
Aug 02, 2018 | 3.244 | 3.367 | 3.241 | 3.294 | 192,123 | +0.04(+1.21%) |