Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.920 | 2.980 | 2.760 | 2.780 | 929,003 | -0.09(-3.14%) |
Oct 30, 2018 | 2.870 | 2.990 | 2.820 | 2.870 | 953,533 | +0.00(+0.00%) |
Oct 29, 2018 | 3.070 | 3.130 | 2.800 | 2.870 | 971,933 | -0.14(-4.65%) |
Oct 26, 2018 | 3.030 | 3.070 | 2.940 | 3.010 | 642,800 | -0.05(-1.63%) |
Oct 25, 2018 | 2.930 | 3.120 | 2.890 | 3.060 | 1,163,548 | +0.17(+5.88%) |
Oct 24, 2018 | 3.080 | 3.130 | 2.850 | 2.890 | 1,696,846 | -0.19(-6.17%) |
Oct 23, 2018 | 3.050 | 3.164 | 3.020 | 3.080 | 724,148 | -0.03(-0.96%) |
Oct 22, 2018 | 3.230 | 3.240 | 3.070 | 3.110 | 672,777 | -0.10(-3.12%) |
Oct 19, 2018 | 3.220 | 3.330 | 3.180 | 3.210 | 676,100 | -0.01(-0.31%) |
Oct 18, 2018 | 3.320 | 3.350 | 3.200 | 3.220 | 395,977 | -0.10(-3.01%) |
Oct 17, 2018 | 3.390 | 3.425 | 3.150 | 3.320 | 782,412 | -0.09(-2.64%) |
Oct 16, 2018 | 3.180 | 3.460 | 3.140 | 3.410 | 1,159,692 | +0.26(+8.25%) |
Oct 15, 2018 | 3.200 | 3.264 | 3.130 | 3.150 | 567,409 | -0.07(-2.17%) |
Oct 12, 2018 | 3.220 | 3.250 | 3.140 | 3.220 | 622,000 | +0.03(+0.94%) |
Oct 11, 2018 | 3.090 | 3.340 | 3.050 | 3.190 | 779,521 | +0.09(+2.90%) |
Oct 10, 2018 | 3.160 | 3.245 | 3.100 | 3.100 | 652,529 | -0.06(-1.90%) |
Oct 09, 2018 | 3.190 | 3.280 | 3.150 | 3.160 | 485,218 | -0.05(-1.56%) |
Oct 08, 2018 | 3.180 | 3.267 | 3.130 | 3.210 | 600,019 | +0.01(+0.31%) |
Oct 05, 2018 | 3.200 | 3.330 | 3.110 | 3.200 | 433,300 | +0.00(+0.00%) |
Oct 04, 2018 | 3.340 | 3.400 | 3.150 | 3.200 | 795,760 | -0.14(-4.19%) |
Oct 03, 2018 | 3.170 | 3.420 | 3.125 | 3.340 | 1,134,660 | +0.21(+6.71%) |
Oct 02, 2018 | 3.200 | 3.220 | 3.115 | 3.130 | 719,421 | -0.05(-1.57%) |
Oct 01, 2018 | 3.450 | 3.498 | 3.165 | 3.180 | 852,501 | -0.22(-6.47%) |
Sep 28, 2018 | 3.300 | 3.520 | 3.270 | 3.400 | 609,100 | +0.06(+1.80%) |
Sep 27, 2018 | 3.200 | 3.380 | 3.170 | 3.340 | 654,379 | +0.14(+4.37%) |
Sep 26, 2018 | 3.230 | 3.300 | 3.150 | 3.200 | 451,859 | -0.03(-0.93%) |
Sep 25, 2018 | 3.200 | 3.300 | 3.200 | 3.230 | 559,821 | +0.03(+0.94%) |
Sep 24, 2018 | 3.150 | 3.275 | 3.110 | 3.200 | 689,595 | +0.05(+1.59%) |
Sep 21, 2018 | 3.140 | 3.180 | 3.040 | 3.150 | 2,198,300 | +0.01(+0.32%) |
Sep 20, 2018 | 2.960 | 3.160 | 2.960 | 3.140 | 645,120 | +0.18(+6.08%) |
Sep 19, 2018 | 3.070 | 3.150 | 2.940 | 2.960 | 634,067 | -0.10(-3.27%) |
Sep 18, 2018 | 2.980 | 3.080 | 2.970 | 3.060 | 378,079 | +0.08(+2.68%) |
Sep 17, 2018 | 2.980 | 3.070 | 2.950 | 2.980 | 594,870 | +0.01(+0.34%) |
Sep 14, 2018 | 2.850 | 2.990 | 2.780 | 2.970 | 1,186,100 | +0.10(+3.48%) |
Sep 13, 2018 | 3.030 | 3.110 | 2.860 | 2.870 | 804,684 | -0.12(-4.01%) |
Sep 12, 2018 | 3.000 | 3.050 | 2.960 | 2.990 | 631,409 | -0.01(-0.33%) |
Sep 11, 2018 | 3.050 | 3.100 | 2.950 | 3.000 | 593,028 | -0.05(-1.64%) |
Sep 10, 2018 | 3.180 | 3.190 | 3.010 | 3.050 | 685,225 | -0.13(-4.09%) |
Sep 07, 2018 | 3.250 | 3.390 | 3.130 | 3.180 | 1,200,400 | -0.08(-2.45%) |
Sep 06, 2018 | 3.330 | 3.390 | 3.200 | 3.260 | 669,194 | -0.07(-2.10%) |
Sep 05, 2018 | 3.310 | 3.350 | 3.205 | 3.330 | 644,484 | +0.02(+0.60%) |
Sep 04, 2018 | 3.400 | 3.420 | 3.250 | 3.310 | 482,978 | -0.10(-2.93%) |
Aug 31, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.07(+2.10%) | |
Aug 30, 2018 | 3.410 | 3.430 | 3.330 | 3.340 | 599,196 | -0.06(-1.76%) |
Aug 29, 2018 | 3.370 | 3.410 | 3.330 | 3.400 | 411,505 | +0.04(+1.19%) |
Aug 28, 2018 | 3.470 | 3.640 | 3.360 | 3.360 | 610,112 | -0.10(-2.89%) |
Aug 27, 2018 | 3.360 | 3.475 | 3.330 | 3.460 | 676,144 | +0.09(+2.67%) |
Aug 24, 2018 | 3.300 | 3.390 | 3.300 | 3.370 | 497,800 | +0.08(+2.43%) |
Aug 23, 2018 | 3.380 | 3.450 | 3.280 | 3.290 | 613,113 | -0.03(-0.90%) |
Aug 22, 2018 | 3.250 | 3.365 | 3.250 | 3.320 | 638,004 | +0.07(+2.15%) |
Aug 21, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 464,678 | +0.13(+4.17%) |
Aug 20, 2018 | 3.080 | 3.170 | 3.020 | 3.120 | 608,980 | +0.06(+1.96%) |
Aug 17, 2018 | 3.010 | 3.080 | 2.980 | 3.060 | 1,142,500 | +0.04(+1.32%) |
Aug 16, 2018 | 3.040 | 3.155 | 3.000 | 3.020 | 825,512 | -0.02(-0.66%) |
Aug 15, 2018 | 3.090 | 3.124 | 2.930 | 3.040 | 1,219,312 | -0.07(-2.25%) |
Aug 14, 2018 | 3.160 | 3.316 | 3.060 | 3.110 | 1,105,012 | -0.02(-0.64%) |
Aug 13, 2018 | 3.330 | 3.330 | 3.040 | 3.130 | 1,137,887 | -0.15(-4.57%) |
Aug 10, 2018 | 3.490 | 3.550 | 3.270 | 3.280 | 1,305,200 | -0.26(-7.34%) |
Aug 09, 2018 | 3.750 | 3.920 | 3.490 | 3.540 | 1,867,063 | -0.24(-6.35%) |
Aug 08, 2018 | 3.960 | 4.100 | 3.590 | 3.780 | 1,223,464 | -0.21(-5.26%) |
Aug 07, 2018 | 4.010 | 4.100 | 3.933 | 3.990 | 692,272 | +0.01(+0.25%) |
Aug 06, 2018 | 4.010 | 4.110 | 3.950 | 3.980 | 756,140 | -0.02(-0.50%) |
Aug 03, 2018 | 4.160 | 4.200 | 3.990 | 4.000 | 945,700 | -0.16(-3.85%) |
Aug 02, 2018 | 4.150 | 4.250 | 4.120 | 4.160 | 430,725 | -0.05(-1.19%) |