Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.520 | 2.520 | 2.360 | 2.460 | 1,510 | -0.06(-2.30%) |
Oct 30, 2018 | 2.560 | 2.560 | 2.518 | 2.518 | 2,149 | -0.14(-5.34%) |
Oct 29, 2018 | 2.550 | 2.660 | 2.550 | 2.660 | 2,331 | -0.06(-2.21%) |
Oct 26, 2018 | 2.720 | 2.720 | 2.720 | 138 | +0.00(+0.00%) | |
Oct 25, 2018 | 2.563 | 2.720 | 2.563 | 2.720 | 1,005 | +0.03(+1.12%) |
Oct 24, 2018 | 2.680 | 2.790 | 2.580 | 2.690 | 3,415 | -0.05(-1.82%) |
Oct 23, 2018 | 2.728 | 2.740 | 2.530 | 2.740 | 12,745 | -0.02(-0.72%) |
Oct 22, 2018 | 2.870 | 2.872 | 2.720 | 2.760 | 11,789 | -0.11(-3.83%) |
Oct 19, 2018 | 2.850 | 3.490 | 2.760 | 2.870 | 210,300 | +0.02(+0.70%) |
Oct 18, 2018 | 2.690 | 3.300 | 2.520 | 2.850 | 108,410 | +0.06(+2.15%) |
Oct 17, 2018 | 2.500 | 2.790 | 2.490 | 2.790 | 3,380 | +0.09(+3.33%) |
Oct 16, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 2,084 | -0.08(-2.88%) |
Oct 15, 2018 | 2.510 | 2.780 | 2.510 | 2.780 | 621 | -0.06(-2.11%) |
Oct 12, 2018 | 2.840 | 2.840 | 2.840 | 195 | +0.00(+0.00%) | |
Oct 11, 2018 | 2.482 | 2.840 | 2.482 | 2.840 | 1,457 | +0.05(+1.79%) |
Oct 10, 2018 | 2.720 | 2.790 | 2.600 | 2.790 | 5,081 | +0.09(+3.33%) |
Oct 09, 2018 | 2.720 | 2.720 | 2.690 | 2.700 | 3,909 | -0.15(-5.26%) |
Oct 08, 2018 | 2.740 | 2.850 | 2.720 | 2.850 | 1,303 | -0.04(-1.38%) |
Oct 05, 2018 | 2.740 | 2.890 | 2.730 | 2.890 | 400 | +0.08(+2.85%) |
Oct 04, 2018 | 2.720 | 2.823 | 2.720 | 2.810 | 3,127 | -0.04(-1.40%) |
Oct 03, 2018 | 2.880 | 2.880 | 2.630 | 2.850 | 7,114 | -0.01(-0.35%) |
Oct 02, 2018 | 2.860 | 2.890 | 2.630 | 2.860 | 4,034 | +0.23(+8.87%) |
Oct 01, 2018 | 2.710 | 2.898 | 2.600 | 2.627 | 5,780 | -0.16(-5.84%) |
Sep 28, 2018 | 2.800 | 2.800 | 2.790 | 2.790 | 400 | -0.10(-3.46%) |
Sep 27, 2018 | 2.930 | 2.990 | 2.780 | 2.890 | 1,690 | +0.00(+0.00%) |
Sep 26, 2018 | 2.890 | 2.890 | 2.890 | 2.890 | 395 | -0.00(-0.12%) |
Sep 25, 2018 | 2.893 | 2.893 | 2.893 | 2.893 | 328 | -0.11(-3.55%) |
Sep 24, 2018 | 2.950 | 3.000 | 2.809 | 3.000 | 3,986 | +0.05(+1.69%) |
Sep 21, 2018 | 2.940 | 2.950 | 2.760 | 2.950 | 6,600 | -0.04(-1.34%) |
Sep 20, 2018 | 2.820 | 2.990 | 2.820 | 2.990 | 2,554 | -0.06(-1.97%) |
Sep 19, 2018 | 3.070 | 3.110 | 2.810 | 3.050 | 4,841 | -0.09(-2.87%) |
Sep 18, 2018 | 3.143 | 3.143 | 3.140 | 3.140 | 1,224 | -0.01(-0.32%) |
Sep 17, 2018 | 3.100 | 3.150 | 3.050 | 3.150 | 3,769 | -0.14(-4.26%) |
Sep 14, 2018 | 3.230 | 3.290 | 3.130 | 3.290 | 1,100 | +0.07(+2.17%) |
Sep 13, 2018 | 3.210 | 3.220 | 3.210 | 3.220 | 307 | -0.08(-2.42%) |
Sep 12, 2018 | 3.283 | 3.300 | 3.283 | 3.300 | 612 | +0.09(+2.75%) |
Sep 11, 2018 | 3.300 | 3.300 | 3.212 | 3.212 | 2,133 | -0.09(-2.68%) |
Sep 10, 2018 | 3.260 | 3.319 | 3.260 | 3.300 | 1,854 | +0.04(+1.23%) |
Sep 07, 2018 | 3.260 | 3.260 | 3.260 | 3.260 | 1,900 | -0.01(-0.23%) |
Sep 06, 2018 | 3.310 | 3.310 | 3.250 | 3.267 | 2,631 | -0.06(-1.88%) |
Sep 05, 2018 | 3.300 | 3.330 | 3.300 | 3.330 | 2,093 | +0.02(+0.60%) |
Sep 04, 2018 | 3.370 | 3.370 | 3.130 | 3.310 | 6,133 | +0.10(+3.22%) |
Aug 31, 2018 | 3.207 | 3.207 | 3.207 | 0 | -0.09(-2.83%) | |
Aug 30, 2018 | 3.300 | 3.300 | 3.300 | 45 | +0.00(+0.00%) | |
Aug 29, 2018 | 3.267 | 3.300 | 3.100 | 3.300 | 2,706 | -0.02(-0.60%) |
Aug 28, 2018 | 3.090 | 3.320 | 3.080 | 3.320 | 1,314 | -0.01(-0.30%) |
Aug 27, 2018 | 3.330 | 3.330 | 3.330 | 161 | +0.00(+0.00%) | |
Aug 24, 2018 | 3.350 | 3.350 | 3.150 | 3.330 | 2,600 | -0.02(-0.60%) |
Aug 23, 2018 | 3.225 | 3.350 | 3.214 | 3.350 | 525 | +0.10(+3.08%) |
Aug 22, 2018 | 3.080 | 3.250 | 3.070 | 3.250 | 4,802 | +0.00(+0.00%) |
Aug 21, 2018 | 3.150 | 3.281 | 3.100 | 3.250 | 2,382 | +0.06(+1.88%) |
Aug 20, 2018 | 3.020 | 3.273 | 3.020 | 3.190 | 1,088 | -0.09(-2.74%) |
Aug 17, 2018 | 3.280 | 3.280 | 3.280 | 196 | +0.00(+0.00%) | |
Aug 16, 2018 | 3.160 | 3.280 | 3.150 | 3.280 | 2,353 | -0.05(-1.50%) |
Aug 15, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 214 | +0.03(+0.91%) |
Aug 14, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 793 | -0.03(-0.82%) |
Aug 13, 2018 | 3.300 | 3.330 | 3.300 | 3.327 | 3,606 | +0.03(+0.83%) |
Aug 10, 2018 | 3.270 | 3.305 | 3.270 | 3.300 | 5,600 | -0.06(-1.64%) |
Aug 09, 2018 | 3.304 | 3.500 | 3.300 | 3.355 | 11,113 | -0.08(-2.47%) |
Aug 08, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 283 | +0.00(+0.00%) |
Aug 07, 2018 | 3.440 | 3.440 | 3.440 | 6 | +0.00(+0.00%) | |
Aug 06, 2018 | 3.420 | 3.440 | 3.170 | 3.440 | 22,602 | +0.14(+4.37%) |
Aug 03, 2018 | 3.270 | 3.415 | 3.210 | 3.296 | 15,200 | +0.12(+3.65%) |
Aug 02, 2018 | 3.421 | 3.433 | 3.180 | 3.180 | 3,462 | -0.12(-3.64%) |