Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.350 | 2.380 | 2.300 | 2.340 | 11,835 | -0.06(-2.50%) |
Oct 30, 2018 | 2.420 | 2.420 | 2.260 | 2.400 | 9,935 | +0.02(+0.84%) |
Oct 29, 2018 | 2.500 | 2.500 | 2.270 | 2.380 | 23,249 | -0.15(-5.93%) |
Oct 26, 2018 | 2.650 | 2.650 | 2.500 | 2.530 | 11,100 | -0.12(-4.53%) |
Oct 25, 2018 | 2.570 | 2.690 | 2.570 | 2.650 | 3,097 | +0.05(+1.92%) |
Oct 24, 2018 | 2.690 | 2.690 | 2.573 | 2.600 | 1,404 | +0.01(+0.39%) |
Oct 23, 2018 | 2.620 | 2.655 | 2.550 | 2.590 | 10,865 | -0.03(-1.15%) |
Oct 22, 2018 | 2.850 | 2.860 | 2.620 | 2.620 | 17,890 | -0.14(-5.07%) |
Oct 19, 2018 | 2.650 | 2.760 | 2.650 | 2.760 | 3,600 | +0.06(+2.22%) |
Oct 18, 2018 | 2.750 | 2.750 | 2.620 | 2.700 | 8,591 | -0.05(-1.82%) |
Oct 17, 2018 | 2.770 | 2.870 | 2.750 | 2.750 | 4,288 | -0.01(-0.36%) |
Oct 16, 2018 | 2.840 | 2.850 | 2.760 | 2.760 | 17,000 | -0.08(-2.95%) |
Oct 15, 2018 | 2.870 | 2.870 | 2.630 | 2.844 | 3,721 | +0.13(+4.94%) |
Oct 12, 2018 | 2.660 | 2.900 | 2.650 | 2.710 | 18,800 | +0.09(+3.44%) |
Oct 11, 2018 | 2.650 | 2.660 | 2.620 | 2.620 | 9,787 | -0.08(-2.96%) |
Oct 10, 2018 | 2.830 | 2.830 | 2.610 | 2.700 | 5,781 | -0.10(-3.57%) |
Oct 09, 2018 | 2.800 | 2.880 | 2.600 | 2.800 | 25,053 | -0.08(-2.78%) |
Oct 08, 2018 | 3.150 | 3.150 | 2.880 | 2.880 | 23,635 | -0.11(-3.68%) |
Oct 05, 2018 | 3.150 | 3.190 | 2.980 | 2.990 | 17,400 | +0.01(+0.34%) |
Oct 04, 2018 | 2.900 | 3.025 | 2.900 | 2.980 | 12,337 | +0.10(+3.47%) |
Oct 03, 2018 | 2.820 | 2.940 | 2.800 | 2.880 | 22,488 | +0.06(+2.13%) |
Oct 02, 2018 | 2.650 | 2.850 | 2.650 | 2.820 | 17,041 | +0.17(+6.42%) |
Oct 01, 2018 | 2.695 | 2.800 | 2.550 | 2.650 | 21,223 | -0.04(-1.67%) |
Sep 28, 2018 | 2.765 | 2.915 | 2.695 | 2.695 | 49,800 | -0.06(-2.00%) |
Sep 27, 2018 | 2.700 | 2.830 | 2.700 | 2.750 | 32,233 | -0.13(-4.51%) |
Sep 26, 2018 | 3.150 | 3.190 | 2.700 | 2.880 | 58,642 | -0.27(-8.57%) |
Sep 25, 2018 | 3.190 | 3.270 | 2.910 | 3.150 | 18,292 | -0.01(-0.32%) |
Sep 24, 2018 | 3.250 | 3.270 | 3.100 | 3.160 | 25,041 | -0.09(-2.77%) |
Sep 21, 2018 | 3.180 | 3.400 | 3.150 | 3.250 | 85,600 | +0.14(+4.50%) |
Sep 20, 2018 | 3.000 | 3.290 | 3.000 | 3.110 | 61,580 | +0.26(+9.12%) |
Sep 19, 2018 | 2.675 | 3.090 | 2.500 | 2.850 | 26,548 | +0.25(+9.62%) |
Sep 18, 2018 | 2.490 | 2.670 | 2.410 | 2.600 | 9,694 | +0.02(+0.78%) |
Sep 17, 2018 | 2.570 | 2.650 | 2.410 | 2.580 | 10,286 | +0.00(+0.00%) |
Sep 14, 2018 | 2.590 | 2.600 | 2.580 | 2.580 | 1,300 | +0.00(+0.00%) |
Sep 13, 2018 | 2.500 | 2.850 | 2.500 | 2.580 | 4,000 | +0.01(+0.39%) |
Sep 12, 2018 | 2.640 | 2.640 | 2.535 | 2.570 | 6,363 | -0.08(-3.02%) |
Sep 11, 2018 | 2.830 | 2.830 | 2.650 | 2.650 | 3,212 | -0.10(-3.64%) |
Sep 10, 2018 | 2.750 | 2.750 | 2.560 | 2.750 | 8,362 | -0.01(-0.36%) |
Sep 07, 2018 | 2.800 | 2.800 | 2.640 | 2.760 | 6,300 | -0.04(-1.43%) |
Sep 06, 2018 | 2.750 | 2.800 | 2.700 | 2.800 | 5,717 | +0.05(+1.82%) |
Sep 05, 2018 | 2.480 | 2.750 | 2.270 | 2.750 | 28,875 | +0.25(+10.00%) |
Sep 04, 2018 | 2.640 | 2.640 | 2.480 | 2.500 | 10,767 | -0.16(-6.02%) |
Aug 31, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.04(-1.48%) | |
Aug 30, 2018 | 2.580 | 2.790 | 2.580 | 2.700 | 4,913 | +0.00(+0.00%) |
Aug 29, 2018 | 2.850 | 2.880 | 2.510 | 2.700 | 37,606 | -0.15(-5.26%) |
Aug 28, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 12,200 | -0.02(-0.70%) |
Aug 27, 2018 | 2.970 | 3.100 | 2.770 | 2.870 | 37,931 | -0.12(-4.08%) |
Aug 24, 2018 | 3.100 | 3.260 | 2.910 | 2.992 | 36,300 | -0.11(-3.48%) |
Aug 23, 2018 | 2.910 | 3.300 | 2.910 | 3.100 | 37,638 | +0.00(+0.00%) |
Aug 22, 2018 | 2.900 | 3.300 | 2.835 | 3.100 | 81,027 | +0.20(+6.90%) |
Aug 21, 2018 | 2.500 | 2.900 | 2.500 | 2.900 | 33,069 | +0.32(+12.40%) |
Aug 20, 2018 | 2.380 | 2.650 | 2.350 | 2.580 | 68,008 | +0.22(+9.32%) |
Aug 17, 2018 | 2.400 | 2.450 | 2.360 | 2.360 | 13,900 | +0.01(+0.43%) |
Aug 16, 2018 | 2.280 | 2.400 | 2.280 | 2.350 | 9,516 | +0.05(+2.17%) |
Aug 15, 2018 | 2.320 | 2.390 | 2.260 | 2.300 | 11,675 | -0.10(-4.17%) |
Aug 14, 2018 | 2.310 | 2.400 | 2.310 | 2.400 | 17,907 | +0.07(+3.00%) |
Aug 13, 2018 | 2.340 | 2.350 | 2.310 | 2.330 | 12,500 | +0.00(+0.00%) |
Aug 10, 2018 | 2.250 | 2.330 | 2.250 | 2.330 | 5,200 | -0.01(-0.43%) |
Aug 09, 2018 | 2.350 | 2.350 | 2.250 | 2.340 | 7,938 | +0.00(+0.00%) |
Aug 08, 2018 | 2.340 | 2.340 | 2.260 | 2.340 | 902 | +0.09(+4.00%) |
Aug 07, 2018 | 2.320 | 2.350 | 2.250 | 2.250 | 6,410 | -0.05(-2.17%) |
Aug 06, 2018 | 2.350 | 2.350 | 2.295 | 2.300 | 1,316 | +0.05(+2.22%) |
Aug 03, 2018 | 2.280 | 2.300 | 2.250 | 2.250 | 6,500 | -0.04(-1.75%) |
Aug 02, 2018 | 2.310 | 2.320 | 2.280 | 2.290 | 11,133 | -0.02(-0.87%) |