Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.020 | 3.030 | 3.000 | 3.000 | 15,944 | +0.01(+0.33%) |
Oct 30, 2018 | 3.000 | 3.000 | 2.950 | 2.990 | 41,098 | -0.02(-0.66%) |
Oct 29, 2018 | 3.010 | 3.050 | 2.965 | 3.010 | 67,659 | +0.03(+1.01%) |
Oct 26, 2018 | 2.950 | 3.000 | 2.945 | 2.980 | 49,900 | +0.03(+1.02%) |
Oct 25, 2018 | 3.080 | 3.080 | 2.950 | 2.950 | 47,722 | -0.13(-4.22%) |
Oct 24, 2018 | 3.080 | 3.147 | 2.980 | 3.080 | 53,352 | +0.01(+0.33%) |
Oct 23, 2018 | 3.170 | 3.216 | 3.020 | 3.070 | 58,198 | -0.14(-4.36%) |
Oct 22, 2018 | 3.250 | 3.305 | 3.000 | 3.210 | 161,978 | +0.08(+2.56%) |
Oct 19, 2018 | 3.180 | 3.250 | 3.000 | 3.130 | 41,000 | -0.05(-1.57%) |
Oct 18, 2018 | 3.290 | 3.380 | 3.120 | 3.180 | 56,512 | -0.10(-3.05%) |
Oct 17, 2018 | 3.290 | 3.370 | 3.180 | 3.280 | 108,049 | +0.07(+2.18%) |
Oct 16, 2018 | 3.100 | 3.330 | 3.030 | 3.210 | 160,667 | +0.14(+4.56%) |
Oct 15, 2018 | 3.080 | 3.140 | 2.900 | 3.070 | 76,361 | +0.02(+0.66%) |
Oct 12, 2018 | 2.980 | 3.060 | 2.960 | 3.050 | 32,100 | +0.10(+3.39%) |
Oct 11, 2018 | 2.950 | 2.981 | 2.800 | 2.950 | 184,805 | +0.00(+0.00%) |
Oct 10, 2018 | 3.010 | 3.090 | 2.950 | 2.950 | 49,513 | -0.05(-1.67%) |
Oct 09, 2018 | 2.970 | 3.270 | 2.970 | 3.000 | 45,685 | +0.00(+0.00%) |
Oct 08, 2018 | 3.078 | 3.078 | 2.910 | 3.000 | 64,985 | -0.05(-1.64%) |
Oct 05, 2018 | 3.090 | 3.190 | 3.000 | 3.050 | 31,500 | +0.01(+0.33%) |
Oct 04, 2018 | 3.070 | 3.113 | 3.000 | 3.040 | 43,438 | -0.03(-0.98%) |
Oct 03, 2018 | 3.030 | 3.204 | 2.970 | 3.070 | 119,107 | +0.03(+0.99%) |
Oct 02, 2018 | 3.150 | 3.300 | 3.010 | 3.040 | 107,914 | -0.07(-2.25%) |
Oct 01, 2018 | 3.350 | 3.350 | 3.100 | 3.110 | 225,742 | -0.26(-7.72%) |
Sep 28, 2018 | 3.390 | 3.480 | 3.350 | 3.370 | 66,100 | -0.02(-0.59%) |
Sep 27, 2018 | 3.300 | 3.440 | 3.300 | 3.390 | 73,962 | +0.10(+3.04%) |
Sep 26, 2018 | 3.320 | 3.420 | 3.270 | 3.290 | 133,328 | +0.02(+0.61%) |
Sep 25, 2018 | 3.290 | 3.400 | 3.210 | 3.270 | 149,405 | +0.01(+0.31%) |
Sep 24, 2018 | 3.220 | 3.350 | 3.200 | 3.260 | 166,845 | +0.00(+0.00%) |
Sep 21, 2018 | 3.220 | 3.290 | 3.130 | 3.260 | 346,100 | +0.05(+1.56%) |
Sep 20, 2018 | 3.310 | 3.380 | 3.200 | 3.210 | 170,617 | -0.09(-2.73%) |
Sep 19, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 103,039 | +0.01(+0.30%) |
Sep 18, 2018 | 3.350 | 3.410 | 3.290 | 3.290 | 82,916 | -0.05(-1.50%) |
Sep 17, 2018 | 3.320 | 3.400 | 3.260 | 3.340 | 102,584 | +0.03(+0.91%) |
Sep 14, 2018 | 3.430 | 3.480 | 3.300 | 3.310 | 117,200 | -0.13(-3.78%) |
Sep 13, 2018 | 3.300 | 3.480 | 3.290 | 3.440 | 131,404 | +0.18(+5.52%) |
Sep 12, 2018 | 3.210 | 3.436 | 3.199 | 3.260 | 58,791 | +0.05(+1.56%) |
Sep 11, 2018 | 3.180 | 3.310 | 3.070 | 3.210 | 243,333 | +0.04(+1.26%) |
Sep 10, 2018 | 3.220 | 3.270 | 3.150 | 3.170 | 58,311 | -0.04(-1.25%) |
Sep 07, 2018 | 3.290 | 3.320 | 3.200 | 3.210 | 65,100 | -0.09(-2.73%) |
Sep 06, 2018 | 3.300 | 3.350 | 3.200 | 3.300 | 296,873 | +0.04(+1.23%) |
Sep 05, 2018 | 3.400 | 3.470 | 3.140 | 3.260 | 120,415 | -0.15(-4.40%) |
Sep 04, 2018 | 3.470 | 3.475 | 3.380 | 3.410 | 165,166 | -0.10(-2.85%) |
Aug 31, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.09(-2.50%) | |
Aug 30, 2018 | 3.650 | 3.720 | 3.518 | 3.600 | 114,065 | -0.03(-0.83%) |
Aug 29, 2018 | 3.470 | 3.710 | 3.438 | 3.630 | 284,633 | +0.14(+4.01%) |
Aug 28, 2018 | 3.600 | 3.640 | 3.320 | 3.490 | 172,557 | -0.10(-2.79%) |
Aug 27, 2018 | 3.770 | 3.800 | 3.500 | 3.590 | 406,772 | -0.16(-4.27%) |
Aug 24, 2018 | 3.940 | 3.950 | 3.730 | 3.750 | 138,900 | -0.14(-3.60%) |
Aug 23, 2018 | 3.850 | 3.950 | 3.720 | 3.890 | 146,080 | +0.04(+1.04%) |
Aug 22, 2018 | 3.800 | 3.923 | 3.800 | 3.850 | 205,100 | +0.08(+2.12%) |
Aug 21, 2018 | 3.510 | 3.900 | 3.510 | 3.770 | 263,351 | +0.21(+5.90%) |
Aug 20, 2018 | 3.550 | 3.700 | 3.361 | 3.560 | 231,745 | +0.00(+0.00%) |
Aug 17, 2018 | 3.300 | 3.610 | 3.300 | 3.560 | 311,500 | +0.23(+6.91%) |
Aug 16, 2018 | 3.270 | 3.360 | 3.230 | 3.330 | 49,047 | +0.02(+0.60%) |
Aug 15, 2018 | 3.210 | 3.320 | 3.200 | 3.310 | 125,033 | +0.06(+1.85%) |
Aug 14, 2018 | 3.290 | 3.320 | 3.220 | 3.250 | 121,184 | +0.00(+0.00%) |
Aug 13, 2018 | 3.200 | 3.290 | 3.150 | 3.250 | 74,177 | +0.01(+0.31%) |
Aug 10, 2018 | 3.120 | 3.300 | 3.100 | 3.240 | 201,700 | +0.13(+4.18%) |
Aug 09, 2018 | 3.090 | 3.130 | 3.036 | 3.110 | 10,828 | +0.00(+0.00%) |
Aug 08, 2018 | 3.160 | 3.200 | 3.100 | 3.110 | 109,783 | -0.04(-1.27%) |
Aug 07, 2018 | 3.010 | 3.160 | 2.990 | 3.150 | 241,325 | +0.15(+5.00%) |
Aug 06, 2018 | 2.870 | 3.030 | 2.870 | 3.000 | 136,985 | +0.13(+4.53%) |
Aug 03, 2018 | 2.740 | 2.980 | 2.580 | 2.870 | 318,300 | +0.13(+4.74%) |
Aug 02, 2018 | 2.740 | 2.850 | 2.740 | 2.740 | 190,281 | +0.00(+0.00%) |