Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.224 | 2.389 | 2.224 | 2.296 | 86,291 | +0.07(+3.26%) |
Oct 30, 2018 | 2.358 | 2.358 | 2.213 | 2.224 | 209,358 | -0.12(-5.30%) |
Oct 29, 2018 | 2.540 | 2.540 | 2.255 | 2.348 | 331,159 | -0.21(-8.30%) |
Oct 26, 2018 | 2.605 | 2.610 | 2.392 | 2.560 | 268,639 | +0.00(+0.19%) |
Oct 25, 2018 | 2.630 | 2.667 | 2.481 | 2.555 | 268,669 | -0.07(-2.65%) |
Oct 24, 2018 | 2.719 | 2.719 | 2.605 | 2.625 | 166,405 | -0.04(-1.67%) |
Oct 23, 2018 | 2.754 | 2.813 | 2.663 | 2.670 | 97,101 | -0.15(-5.45%) |
Oct 22, 2018 | 2.694 | 2.828 | 2.694 | 2.823 | 132,294 | +0.15(+5.57%) |
Oct 19, 2018 | 2.665 | 2.789 | 2.660 | 2.675 | 178,555 | +0.10(+4.05%) |
Oct 18, 2018 | 2.595 | 2.640 | 2.558 | 2.570 | 90,474 | -0.03(-1.33%) |
Oct 17, 2018 | 2.660 | 2.679 | 2.605 | 2.605 | 40,078 | -0.05(-2.05%) |
Oct 16, 2018 | 2.645 | 2.674 | 2.630 | 2.660 | 20,775 | +0.02(+0.75%) |
Oct 15, 2018 | 2.630 | 2.684 | 2.630 | 2.640 | 31,317 | +0.01(+0.38%) |
Oct 12, 2018 | 2.605 | 2.670 | 2.605 | 2.630 | 42,321 | +0.05(+1.92%) |
Oct 11, 2018 | 2.585 | 2.675 | 2.580 | 2.580 | 108,245 | -0.05(-2.07%) |
Oct 10, 2018 | 2.749 | 2.779 | 2.635 | 2.635 | 113,241 | -0.11(-3.98%) |
Oct 09, 2018 | 2.769 | 2.828 | 2.744 | 2.744 | 37,371 | -0.01(-0.36%) |
Oct 08, 2018 | 2.804 | 2.823 | 2.754 | 2.754 | 61,250 | -0.07(-2.63%) |
Oct 05, 2018 | 2.804 | 2.831 | 2.789 | 2.828 | 49,173 | +0.06(+2.33%) |
Oct 04, 2018 | 2.804 | 2.829 | 2.759 | 2.764 | 72,335 | -0.04(-1.42%) |
Oct 03, 2018 | 2.739 | 2.838 | 2.709 | 2.804 | 54,640 | +0.06(+2.17%) |
Oct 02, 2018 | 2.813 | 2.813 | 2.710 | 2.744 | 82,036 | -0.05(-1.78%) |
Oct 01, 2018 | 2.729 | 2.809 | 2.705 | 2.794 | 76,405 | +0.08(+3.11%) |
Sep 28, 2018 | 2.560 | 2.724 | 2.560 | 2.709 | 54,816 | +0.15(+6.02%) |
Sep 27, 2018 | 2.680 | 2.709 | 2.555 | 2.555 | 72,228 | -0.12(-4.63%) |
Sep 26, 2018 | 2.635 | 2.719 | 2.635 | 2.680 | 60,642 | +0.02(+0.75%) |
Sep 25, 2018 | 2.689 | 2.771 | 2.655 | 2.660 | 51,134 | -0.02(-0.92%) |
Sep 24, 2018 | 2.684 | 2.774 | 2.665 | 2.684 | 70,511 | +0.06(+2.27%) |
Sep 21, 2018 | 2.575 | 2.670 | 2.531 | 2.625 | 144,496 | +0.02(+0.74%) |
Sep 20, 2018 | 2.680 | 2.714 | 2.605 | 2.606 | 44,554 | -0.07(-2.76%) |
Sep 19, 2018 | 2.714 | 2.789 | 2.680 | 2.680 | 69,021 | -0.02(-0.92%) |
Sep 18, 2018 | 2.729 | 2.739 | 2.704 | 2.704 | 94,720 | -0.02(-0.91%) |
Sep 17, 2018 | 2.754 | 2.809 | 2.729 | 2.729 | 31,499 | -0.02(-0.90%) |
Sep 14, 2018 | 2.799 | 2.823 | 2.754 | 2.754 | 34,663 | -0.02(-0.89%) |
Sep 13, 2018 | 2.799 | 2.818 | 2.779 | 2.779 | 21,198 | -0.01(-0.36%) |
Sep 12, 2018 | 2.794 | 2.843 | 2.789 | 2.789 | 45,620 | +0.00(+0.00%) |
Sep 11, 2018 | 2.769 | 2.847 | 2.769 | 2.789 | 38,429 | +0.03(+1.26%) |
Sep 10, 2018 | 2.794 | 2.817 | 2.754 | 2.754 | 41,817 | -0.03(-1.25%) |
Sep 07, 2018 | 2.759 | 2.853 | 2.759 | 2.789 | 25,795 | +0.03(+1.08%) |
Sep 06, 2018 | 2.838 | 2.838 | 2.759 | 2.759 | 480,873 | -0.08(-2.80%) |
Sep 05, 2018 | 2.833 | 2.868 | 2.822 | 2.838 | 30,920 | -0.00(-0.17%) |
Sep 04, 2018 | 2.913 | 2.926 | 2.828 | 2.843 | 66,996 | -0.06(-2.22%) |
Aug 31, 2018 | 2.908 | 2.908 | 2.908 | 0 | -0.01(-0.51%) | |
Aug 30, 2018 | 2.809 | 2.952 | 2.809 | 2.923 | 98,467 | +0.10(+3.70%) |
Aug 29, 2018 | 2.828 | 2.828 | 2.770 | 2.818 | 23,474 | +0.06(+2.16%) |
Aug 28, 2018 | 2.804 | 2.952 | 2.759 | 2.759 | 100,174 | -0.09(-3.30%) |
Aug 27, 2018 | 2.759 | 2.882 | 2.721 | 2.853 | 119,642 | +0.09(+3.42%) |
Aug 24, 2018 | 2.913 | 2.913 | 2.734 | 2.759 | 77,790 | -0.09(-3.30%) |
Aug 23, 2018 | 2.833 | 2.918 | 2.828 | 2.853 | 64,632 | +0.02(+0.88%) |
Aug 22, 2018 | 2.804 | 2.878 | 2.791 | 2.828 | 54,543 | +0.00(+0.18%) |
Aug 21, 2018 | 2.769 | 2.833 | 2.737 | 2.823 | 38,613 | +0.09(+3.45%) |
Aug 20, 2018 | 2.779 | 2.799 | 2.694 | 2.729 | 56,256 | -0.05(-1.79%) |
Aug 17, 2018 | 2.714 | 2.809 | 2.714 | 2.779 | 54,211 | +0.06(+2.38%) |
Aug 16, 2018 | 2.729 | 2.766 | 2.689 | 2.714 | 35,688 | +0.01(+0.37%) |
Aug 15, 2018 | 2.883 | 2.888 | 2.680 | 2.704 | 183,236 | -0.15(-5.38%) |
Aug 14, 2018 | 2.942 | 2.963 | 2.828 | 2.858 | 73,560 | -0.01(-0.52%) |
Aug 13, 2018 | 2.893 | 2.933 | 2.843 | 2.873 | 74,245 | -0.01(-0.34%) |
Aug 10, 2018 | 2.942 | 2.987 | 2.853 | 2.883 | 230,146 | +0.00(+0.17%) |
Aug 09, 2018 | 2.754 | 2.898 | 2.754 | 2.878 | 84,592 | +0.14(+5.07%) |
Aug 08, 2018 | 2.739 | 2.818 | 2.724 | 2.739 | 80,335 | +0.01(+0.55%) |
Aug 07, 2018 | 2.675 | 2.758 | 2.675 | 2.724 | 49,697 | +0.06(+2.23%) |
Aug 06, 2018 | 2.699 | 2.744 | 2.660 | 2.665 | 68,759 | -0.02(-0.74%) |
Aug 03, 2018 | 2.754 | 2.754 | 2.665 | 2.684 | 307,534 | -0.04(-1.46%) |
Aug 02, 2018 | 2.675 | 2.774 | 2.675 | 2.724 | 84,392 | +0.04(+1.67%) |