Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.960 | 3.020 | 2.800 | 3.010 | 1,979,900 | +0.04(+1.35%) |
Nov 29, 2018 | 3.000 | 3.100 | 2.835 | 2.970 | 1,524,971 | -0.03(-1.00%) |
Nov 28, 2018 | 2.740 | 3.000 | 2.700 | 3.000 | 2,003,727 | +0.27(+9.89%) |
Nov 27, 2018 | 2.760 | 2.780 | 2.670 | 2.730 | 1,268,040 | -0.06(-2.15%) |
Nov 26, 2018 | 2.870 | 2.930 | 2.695 | 2.790 | 1,548,922 | -0.05(-1.76%) |
Nov 23, 2018 | 2.600 | 2.840 | 2.550 | 2.840 | 2,018,800 | +0.19(+7.17%) |
Nov 21, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.08(+3.11%) | |
Nov 20, 2018 | 2.650 | 2.730 | 2.560 | 2.570 | 1,098,108 | -0.13(-4.81%) |
Nov 19, 2018 | 2.910 | 2.970 | 2.690 | 2.700 | 1,504,599 | -0.26(-8.78%) |
Nov 16, 2018 | 2.900 | 3.060 | 2.840 | 2.960 | 1,730,600 | +0.02(+0.68%) |
Nov 15, 2018 | 2.750 | 2.940 | 2.715 | 2.940 | 1,381,751 | +0.18(+6.52%) |
Nov 14, 2018 | 2.940 | 2.950 | 2.750 | 2.760 | 985,928 | -0.14(-4.83%) |
Nov 13, 2018 | 2.890 | 2.960 | 2.820 | 2.900 | 696,910 | +0.01(+0.35%) |
Nov 12, 2018 | 3.120 | 3.160 | 2.870 | 2.890 | 1,325,329 | -0.35(-10.80%) |
Nov 09, 2018 | 3.020 | 3.650 | 3.020 | 3.240 | 3,342,200 | +0.21(+6.93%) |
Nov 08, 2018 | 2.990 | 3.080 | 2.950 | 3.030 | 663,761 | +0.04(+1.34%) |
Nov 07, 2018 | 2.830 | 3.010 | 2.810 | 2.990 | 1,117,151 | +0.18(+6.41%) |
Nov 06, 2018 | 2.870 | 2.900 | 2.740 | 2.810 | 839,232 | -0.09(-3.10%) |
Nov 05, 2018 | 2.930 | 3.045 | 2.860 | 2.900 | 676,105 | -0.04(-1.36%) |
Nov 02, 2018 | 2.830 | 2.965 | 2.777 | 2.940 | 1,102,000 | +0.14(+5.00%) |
Nov 01, 2018 | 2.790 | 2.860 | 2.760 | 2.800 | 1,116,872 | +0.02(+0.72%) |
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%) |