Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.690 | 2.690 | 2.500 | 2.500 | 16,900 | -0.01(-0.51%) |
Nov 29, 2018 | 2.570 | 2.640 | 2.500 | 2.513 | 8,761 | -0.02(-0.68%) |
Nov 28, 2018 | 2.450 | 2.568 | 2.450 | 2.530 | 6,719 | +0.07(+2.85%) |
Nov 27, 2018 | 2.530 | 2.530 | 2.450 | 2.460 | 6,497 | -0.06(-2.34%) |
Nov 26, 2018 | 2.510 | 2.531 | 2.500 | 2.519 | 4,009 | +0.02(+0.76%) |
Nov 23, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 2,200 | -0.04(-1.57%) |
Nov 21, 2018 | 2.540 | 2.540 | 2.540 | 0 | +0.04(+1.60%) | |
Nov 20, 2018 | 2.540 | 2.540 | 2.500 | 2.500 | 9,625 | -0.07(-2.72%) |
Nov 19, 2018 | 2.600 | 2.600 | 2.550 | 2.570 | 3,766 | -0.04(-1.53%) |
Nov 16, 2018 | 2.780 | 2.780 | 2.530 | 2.610 | 8,200 | -0.04(-1.51%) |
Nov 15, 2018 | 2.719 | 2.719 | 2.650 | 2.650 | 6,726 | -0.03(-1.12%) |
Nov 14, 2018 | 2.670 | 2.730 | 2.670 | 2.680 | 6,091 | -0.01(-0.37%) |
Nov 13, 2018 | 2.880 | 2.880 | 2.690 | 2.690 | 3,160 | -0.23(-7.88%) |
Nov 12, 2018 | 2.790 | 2.920 | 2.650 | 2.920 | 8,221 | +0.21(+7.75%) |
Nov 09, 2018 | 2.720 | 2.850 | 2.710 | 2.710 | 22,000 | -0.15(-5.09%) |
Nov 08, 2018 | 3.100 | 3.100 | 2.770 | 2.855 | 39,274 | -0.37(-11.60%) |
Nov 07, 2018 | 3.420 | 3.460 | 3.230 | 3.230 | 5,698 | -0.12(-3.58%) |
Nov 06, 2018 | 3.280 | 3.417 | 3.223 | 3.350 | 12,504 | +0.11(+3.40%) |
Nov 05, 2018 | 3.210 | 3.280 | 3.210 | 3.240 | 8,421 | +0.06(+1.89%) |
Nov 02, 2018 | 3.170 | 3.230 | 3.150 | 3.180 | 6,300 | +0.01(+0.45%) |
Nov 01, 2018 | 3.146 | 3.166 | 3.130 | 3.166 | 2,084 | +0.02(+0.50%) |
Oct 31, 2018 | 3.140 | 3.199 | 3.100 | 3.150 | 7,234 | -0.02(-0.63%) |
Oct 30, 2018 | 3.127 | 3.180 | 3.127 | 3.170 | 2,473 | +0.02(+0.63%) |
Oct 29, 2018 | 2.945 | 3.292 | 2.945 | 3.150 | 16,212 | +0.07(+2.27%) |
Oct 26, 2018 | 3.080 | 3.140 | 3.050 | 3.080 | 11,900 | -0.06(-1.91%) |
Oct 25, 2018 | 3.170 | 3.230 | 3.071 | 3.140 | 11,736 | +0.02(+0.80%) |
Oct 24, 2018 | 3.095 | 3.320 | 3.050 | 3.115 | 11,880 | -0.06(-1.83%) |
Oct 23, 2018 | 3.350 | 3.350 | 3.050 | 3.173 | 14,839 | -0.21(-6.12%) |
Oct 22, 2018 | 3.310 | 3.380 | 3.280 | 3.380 | 6,051 | +0.10(+3.05%) |
Oct 19, 2018 | 3.360 | 3.360 | 3.250 | 3.280 | 13,000 | -0.08(-2.38%) |
Oct 18, 2018 | 3.550 | 3.550 | 3.270 | 3.360 | 23,080 | -0.22(-6.15%) |
Oct 17, 2018 | 3.430 | 3.705 | 3.430 | 3.580 | 30,083 | +0.18(+5.30%) |
Oct 16, 2018 | 3.330 | 3.440 | 3.230 | 3.400 | 22,612 | +0.05(+1.49%) |
Oct 15, 2018 | 3.320 | 3.464 | 3.110 | 3.350 | 14,124 | -0.02(-0.59%) |
Oct 12, 2018 | 3.550 | 3.550 | 3.340 | 3.370 | 7,300 | -0.04(-1.17%) |
Oct 11, 2018 | 3.530 | 3.640 | 3.250 | 3.410 | 12,199 | -0.17(-4.75%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.550 | 3.580 | 27,799 | -0.27(-7.01%) |
Oct 09, 2018 | 3.860 | 3.890 | 3.710 | 3.850 | 9,697 | +0.06(+1.58%) |
Oct 08, 2018 | 3.930 | 3.949 | 3.630 | 3.790 | 29,694 | -0.10(-2.57%) |
Oct 05, 2018 | 3.580 | 3.890 | 3.500 | 3.890 | 36,700 | +0.39(+11.14%) |
Oct 04, 2018 | 3.900 | 3.950 | 3.440 | 3.500 | 45,053 | -0.39(-10.03%) |
Oct 03, 2018 | 3.780 | 3.900 | 3.730 | 3.890 | 39,415 | +0.11(+2.91%) |
Oct 02, 2018 | 3.750 | 3.798 | 3.598 | 3.780 | 47,747 | +0.04(+1.07%) |
Oct 01, 2018 | 3.700 | 3.750 | 3.500 | 3.740 | 153,084 | +0.24(+6.86%) |
Sep 28, 2018 | 3.200 | 3.750 | 3.180 | 3.500 | 142,800 | +0.35(+11.11%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 11,589 | +0.00(+0.00%) |
Sep 26, 2018 | 3.150 | 3.350 | 3.100 | 3.150 | 101,955 | +0.10(+3.28%) |
Sep 25, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,347 | +0.02(+0.75%) |
Sep 24, 2018 | 3.027 | 3.027 | 3.027 | 3.027 | 426 | +0.08(+2.62%) |
Sep 21, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 11,000 | -0.05(-1.67%) |
Sep 20, 2018 | 3.150 | 3.150 | 2.950 | 3.000 | 8,585 | -0.05(-1.64%) |
Sep 19, 2018 | 3.100 | 3.115 | 3.000 | 3.050 | 10,926 | -0.05(-1.61%) |
Sep 18, 2018 | 3.100 | 3.100 | 231 | +0.00(+0.00%) | ||
Sep 17, 2018 | 3.150 | 3.200 | 3.065 | 3.100 | 4,549 | -0.05(-1.59%) |
Sep 14, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 1,100 | -0.05(-1.56%) |
Sep 13, 2018 | 3.200 | 3.200 | 3.150 | 3.200 | 4,430 | +0.05(+1.59%) |
Sep 12, 2018 | 3.050 | 3.200 | 3.050 | 3.150 | 7,665 | +0.10(+3.28%) |
Sep 11, 2018 | 3.015 | 3.050 | 3.015 | 3.050 | 806 | +0.00(+0.00%) |
Sep 10, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 621 | +0.02(+0.83%) |
Sep 07, 2018 | 3.000 | 3.045 | 3.000 | 3.025 | 6,800 | +0.02(+0.83%) |
Sep 06, 2018 | 3.015 | 3.027 | 3.000 | 3.000 | 1,488 | -0.04(-1.15%) |
Sep 05, 2018 | 3.000 | 3.035 | 3.000 | 3.035 | 4,639 | -0.01(-0.49%) |