Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.870 | 2.885 | 2.710 | 2.780 | 2,222 | +0.01(+0.36%) |
Oct 30, 2018 | 2.740 | 2.830 | 2.600 | 2.770 | 15,052 | +0.05(+1.84%) |
Oct 29, 2018 | 2.940 | 2.950 | 2.720 | 2.720 | 7,681 | -0.24(-8.11%) |
Oct 26, 2018 | 2.710 | 2.970 | 2.710 | 2.960 | 60,000 | +0.25(+9.23%) |
Oct 25, 2018 | 2.800 | 2.820 | 2.700 | 2.710 | 18,043 | -0.09(-3.21%) |
Oct 24, 2018 | 2.960 | 3.036 | 2.770 | 2.800 | 28,920 | -0.11(-3.64%) |
Oct 23, 2018 | 3.190 | 3.190 | 2.824 | 2.906 | 43,705 | -0.34(-10.59%) |
Oct 22, 2018 | 2.980 | 3.270 | 2.900 | 3.250 | 15,951 | +0.26(+8.70%) |
Oct 19, 2018 | 2.880 | 3.270 | 2.680 | 2.990 | 39,200 | +0.10(+3.46%) |
Oct 18, 2018 | 2.930 | 2.950 | 2.880 | 2.890 | 3,453 | -0.08(-2.69%) |
Oct 17, 2018 | 3.020 | 3.040 | 2.900 | 2.970 | 12,341 | -0.07(-2.43%) |
Oct 16, 2018 | 3.360 | 3.360 | 3.020 | 3.044 | 33,981 | -0.36(-10.48%) |
Oct 15, 2018 | 3.400 | 3.499 | 3.400 | 3.400 | 8,766 | +0.01(+0.29%) |
Oct 12, 2018 | 3.400 | 3.500 | 3.390 | 3.390 | 24,600 | +0.01(+0.30%) |
Oct 11, 2018 | 3.450 | 3.460 | 3.380 | 3.380 | 12,349 | -0.03(-0.88%) |
Oct 10, 2018 | 3.520 | 3.610 | 3.400 | 3.410 | 29,062 | -0.12(-3.40%) |
Oct 09, 2018 | 3.571 | 3.571 | 3.520 | 3.530 | 5,101 | -0.01(-0.28%) |
Oct 08, 2018 | 3.550 | 3.570 | 3.540 | 3.540 | 5,810 | -0.03(-0.84%) |
Oct 05, 2018 | 3.570 | 3.570 | 3.570 | 156 | +0.00(+0.00%) | |
Oct 04, 2018 | 3.510 | 3.610 | 3.510 | 3.570 | 11,784 | +0.06(+1.71%) |
Oct 03, 2018 | 3.630 | 3.630 | 3.510 | 3.510 | 7,706 | -0.04(-1.13%) |
Oct 02, 2018 | 3.552 | 3.599 | 3.550 | 3.550 | 1,958 | -0.03(-0.84%) |
Oct 01, 2018 | 3.600 | 3.632 | 3.580 | 3.580 | 4,198 | +0.00(+0.00%) |
Sep 28, 2018 | 3.650 | 3.780 | 3.580 | 3.580 | 44,800 | -0.04(-1.10%) |
Sep 27, 2018 | 3.620 | 3.620 | 3.620 | 150 | +0.00(+0.00%) | |
Sep 26, 2018 | 3.620 | 3.620 | 3.620 | 174 | +0.00(+0.00%) | |
Sep 25, 2018 | 3.500 | 3.620 | 3.500 | 3.620 | 16,547 | +0.05(+1.40%) |
Sep 24, 2018 | 3.400 | 3.585 | 3.400 | 3.570 | 9,860 | +0.07(+2.00%) |
Sep 21, 2018 | 3.360 | 3.500 | 3.360 | 3.500 | 6,800 | +0.15(+4.48%) |
Sep 20, 2018 | 3.370 | 3.387 | 3.350 | 3.350 | 1,342 | -0.02(-0.59%) |
Sep 19, 2018 | 3.390 | 3.410 | 3.320 | 3.370 | 14,511 | -0.02(-0.59%) |
Sep 18, 2018 | 3.410 | 3.459 | 3.390 | 3.390 | 3,483 | -0.02(-0.59%) |
Sep 17, 2018 | 3.460 | 3.460 | 3.410 | 3.410 | 4,789 | -0.05(-1.45%) |
Sep 14, 2018 | 3.540 | 3.540 | 3.460 | 3.460 | 5,000 | -0.06(-1.70%) |
Sep 13, 2018 | 3.610 | 3.610 | 3.520 | 3.520 | 3,124 | -0.04(-1.12%) |
Sep 12, 2018 | 3.560 | 3.600 | 3.520 | 3.560 | 10,449 | -0.06(-1.66%) |
Sep 11, 2018 | 3.600 | 3.620 | 3.560 | 3.620 | 4,843 | +0.06(+1.69%) |
Sep 10, 2018 | 3.590 | 3.590 | 3.560 | 3.560 | 1,126 | -0.02(-0.70%) |
Sep 07, 2018 | 3.568 | 3.610 | 3.560 | 3.585 | 4,000 | +0.02(+0.55%) |
Sep 06, 2018 | 3.580 | 3.580 | 3.537 | 3.565 | 4,116 | +0.01(+0.15%) |
Sep 05, 2018 | 3.600 | 3.600 | 3.539 | 3.560 | 3,584 | -0.02(-0.46%) |
Sep 04, 2018 | 3.600 | 3.600 | 3.576 | 3.576 | 1,703 | -0.03(-0.71%) |
Aug 31, 2018 | 3.602 | 3.602 | 3.602 | 0 | +0.05(+1.47%) | |
Aug 30, 2018 | 3.900 | 3.900 | 3.550 | 3.550 | 26,989 | -0.24(-6.28%) |
Aug 29, 2018 | 3.910 | 3.910 | 3.745 | 3.788 | 5,093 | +0.09(+2.37%) |
Aug 28, 2018 | 3.760 | 3.800 | 3.680 | 3.700 | 7,885 | -0.10(-2.63%) |
Aug 27, 2018 | 3.745 | 3.830 | 3.745 | 3.800 | 1,438 | +0.05(+1.33%) |
Aug 24, 2018 | 3.720 | 3.940 | 3.660 | 3.750 | 28,600 | +0.04(+1.03%) |
Aug 23, 2018 | 3.650 | 3.800 | 3.600 | 3.712 | 18,172 | +0.03(+0.91%) |
Aug 22, 2018 | 3.678 | 3.678 | 3.678 | 3.678 | 545 | +0.02(+0.50%) |
Aug 21, 2018 | 3.745 | 3.745 | 3.660 | 3.660 | 1,115 | -0.01(-0.27%) |
Aug 20, 2018 | 3.620 | 3.810 | 3.617 | 3.670 | 3,500 | +0.05(+1.38%) |
Aug 17, 2018 | 3.750 | 3.750 | 3.620 | 3.620 | 3,100 | -0.20(-5.24%) |
Aug 16, 2018 | 3.809 | 3.820 | 3.778 | 3.820 | 600 | +0.07(+1.87%) |
Aug 15, 2018 | 3.830 | 3.830 | 3.750 | 3.750 | 3,666 | -0.08(-2.09%) |
Aug 14, 2018 | 3.880 | 3.888 | 3.830 | 3.830 | 1,768 | +0.04(+1.06%) |
Aug 13, 2018 | 3.880 | 3.880 | 3.790 | 3.790 | 2,846 | +0.00(+0.00%) |
Aug 10, 2018 | 3.800 | 3.900 | 3.780 | 3.790 | 24,500 | +0.01(+0.26%) |
Aug 09, 2018 | 3.760 | 3.830 | 3.750 | 3.780 | 3,900 | +0.02(+0.53%) |
Aug 08, 2018 | 3.660 | 3.779 | 3.660 | 3.760 | 1,009 | +0.00(+0.09%) |
Aug 07, 2018 | 3.700 | 3.757 | 3.650 | 3.757 | 10,385 | +0.06(+1.53%) |
Aug 06, 2018 | 3.730 | 3.740 | 3.700 | 3.700 | 1,592 | -0.13(-3.52%) |
Aug 03, 2018 | 3.757 | 3.835 | 3.697 | 3.835 | 4,200 | -0.00(-0.11%) |
Aug 02, 2018 | 3.719 | 3.839 | 3.719 | 3.839 | 1,175 | +0.18(+4.90%) |