Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.625 | 2.712 | 2.585 | 2.699 | 19,838,382 | +0.09(+3.61%) |
Nov 29, 2018 | 2.665 | 2.679 | 2.598 | 2.605 | 22,396,288 | -0.04(-1.52%) |
Nov 28, 2018 | 2.598 | 2.659 | 2.524 | 2.645 | 38,384,208 | +0.09(+3.41%) |
Nov 27, 2018 | 2.558 | 2.578 | 2.518 | 2.558 | 18,604,022 | +0.00(+0.00%) |
Nov 26, 2018 | 2.565 | 2.615 | 2.518 | 2.558 | 16,010,921 | -0.06(-2.31%) |
Nov 23, 2018 | 2.645 | 2.672 | 2.612 | 2.618 | 8,743,724 | -0.08(-3.13%) |
Nov 21, 2018 | 2.703 | 2.703 | 2.703 | 0 | -0.03(-1.22%) | |
Nov 20, 2018 | 2.789 | 2.803 | 2.716 | 2.736 | 16,013,068 | -0.13(-4.42%) |
Nov 19, 2018 | 2.849 | 2.916 | 2.816 | 2.863 | 21,004,958 | -0.03(-1.15%) |
Nov 16, 2018 | 2.749 | 2.909 | 2.736 | 2.896 | 26,150,450 | +0.19(+7.14%) |
Nov 15, 2018 | 2.683 | 2.796 | 2.683 | 2.703 | 22,415,210 | +0.02(+0.74%) |
Nov 14, 2018 | 2.650 | 2.690 | 2.570 | 2.683 | 24,255,794 | +0.01(+0.25%) |
Nov 13, 2018 | 2.656 | 2.730 | 2.623 | 2.676 | 24,839,914 | -0.08(-2.90%) |
Nov 12, 2018 | 2.836 | 2.836 | 2.723 | 2.756 | 17,706,452 | -0.13(-4.61%) |
Nov 09, 2018 | 2.876 | 2.896 | 2.796 | 2.889 | 16,066,876 | +0.02(+0.70%) |
Nov 08, 2018 | 2.909 | 2.976 | 2.843 | 2.869 | 15,543,811 | -0.07(-2.27%) |
Nov 07, 2018 | 2.963 | 2.982 | 2.896 | 2.936 | 20,758,922 | -0.07(-2.22%) |
Nov 06, 2018 | 2.982 | 3.042 | 2.969 | 3.002 | 17,263,954 | +0.01(+0.22%) |
Nov 05, 2018 | 3.042 | 3.116 | 2.996 | 2.996 | 35,091,480 | -0.11(-3.64%) |
Nov 02, 2018 | 3.002 | 3.136 | 2.956 | 3.109 | 26,935,896 | +0.15(+4.94%) |
Nov 01, 2018 | 2.903 | 3.009 | 2.889 | 2.963 | 56,987,604 | +0.07(+2.30%) |
Oct 31, 2018 | 2.829 | 2.903 | 2.776 | 2.896 | 42,448,644 | +0.07(+2.59%) |
Oct 30, 2018 | 2.796 | 2.863 | 2.776 | 2.823 | 22,036,162 | +0.05(+1.92%) |
Oct 29, 2018 | 2.896 | 2.923 | 2.749 | 2.769 | 44,188,572 | -0.09(-3.03%) |
Oct 26, 2018 | 2.723 | 2.863 | 2.670 | 2.856 | 46,172,348 | +0.12(+4.38%) |
Oct 25, 2018 | 2.676 | 2.769 | 2.636 | 2.736 | 18,117,760 | +0.13(+5.12%) |
Oct 24, 2018 | 2.809 | 2.829 | 2.593 | 2.603 | 27,702,246 | -0.19(-6.68%) |
Oct 23, 2018 | 2.756 | 2.803 | 2.710 | 2.789 | 16,411,338 | -0.05(-1.64%) |
Oct 22, 2018 | 2.736 | 2.836 | 2.730 | 2.836 | 14,882,978 | +0.17(+6.50%) |
Oct 19, 2018 | 2.776 | 2.809 | 2.650 | 2.663 | 28,876,606 | -0.09(-3.15%) |
Oct 18, 2018 | 2.856 | 2.869 | 2.743 | 2.749 | 13,073,382 | -0.13(-4.62%) |
Oct 17, 2018 | 2.869 | 2.923 | 2.806 | 2.883 | 19,240,944 | +0.01(+0.46%) |
Oct 16, 2018 | 2.843 | 2.876 | 2.809 | 2.869 | 19,300,706 | +0.11(+3.86%) |
Oct 15, 2018 | 2.816 | 2.856 | 2.749 | 2.763 | 9,777,947 | -0.04(-1.43%) |
Oct 12, 2018 | 2.789 | 2.843 | 2.743 | 2.803 | 11,174,848 | +0.05(+1.94%) |
Oct 11, 2018 | 2.756 | 2.816 | 2.696 | 2.749 | 21,569,894 | +0.02(+0.73%) |
Oct 10, 2018 | 2.843 | 2.843 | 2.730 | 2.730 | 17,883,182 | -0.13(-4.65%) |
Oct 09, 2018 | 2.803 | 2.916 | 2.749 | 2.863 | 47,997,396 | +0.10(+3.61%) |
Oct 08, 2018 | 2.863 | 2.876 | 2.723 | 2.763 | 26,642,956 | +0.04(+1.47%) |
Oct 05, 2018 | 2.723 | 2.749 | 2.670 | 2.723 | 12,230,221 | -0.03(-0.97%) |
Oct 04, 2018 | 2.803 | 2.829 | 2.710 | 2.749 | 13,251,693 | -0.07(-2.36%) |
Oct 03, 2018 | 2.969 | 2.982 | 2.769 | 2.816 | 32,463,784 | +0.00(+0.00%) |
Oct 02, 2018 | 2.876 | 2.903 | 2.809 | 2.816 | 30,127,480 | +0.05(+1.68%) |
Oct 01, 2018 | 2.809 | 2.833 | 2.737 | 2.769 | 22,437,110 | -0.03(-1.19%) |
Sep 28, 2018 | 2.823 | 2.876 | 2.789 | 2.803 | 15,827,442 | -0.06(-2.09%) |
Sep 27, 2018 | 2.856 | 2.869 | 2.786 | 2.863 | 19,489,866 | +0.05(+1.90%) |
Sep 26, 2018 | 2.883 | 2.893 | 2.796 | 2.809 | 15,945,873 | -0.03(-1.17%) |
Sep 25, 2018 | 2.650 | 2.856 | 2.650 | 2.843 | 18,722,366 | +0.15(+5.69%) |
Sep 24, 2018 | 2.796 | 2.823 | 2.690 | 2.690 | 10,542,052 | -0.11(-4.04%) |
Sep 21, 2018 | 2.769 | 2.829 | 2.759 | 2.803 | 13,192,464 | +0.04(+1.45%) |
Sep 20, 2018 | 2.763 | 2.769 | 2.703 | 2.763 | 11,879,158 | +0.07(+2.47%) |
Sep 19, 2018 | 2.703 | 2.776 | 2.683 | 2.696 | 17,453,020 | +0.00(+0.00%) |
Sep 18, 2018 | 2.530 | 2.696 | 2.530 | 2.696 | 22,070,812 | +0.17(+6.58%) |
Sep 17, 2018 | 2.463 | 2.556 | 2.463 | 2.530 | 10,860,483 | +0.09(+3.54%) |
Sep 14, 2018 | 2.457 | 2.470 | 2.397 | 2.443 | 5,522,758 | +0.02(+0.82%) |
Sep 13, 2018 | 2.443 | 2.483 | 2.417 | 2.423 | 19,622,648 | -0.04(-1.62%) |
Sep 12, 2018 | 2.470 | 2.487 | 2.423 | 2.463 | 10,132,116 | +0.04(+1.65%) |
Sep 11, 2018 | 2.430 | 2.457 | 2.390 | 2.423 | 22,895,370 | -0.10(-3.96%) |
Sep 10, 2018 | 2.590 | 2.603 | 2.513 | 2.523 | 11,308,222 | -0.07(-2.82%) |
Sep 07, 2018 | 2.583 | 2.630 | 2.510 | 2.596 | 10,814,645 | +0.05(+1.83%) |
Sep 06, 2018 | 2.503 | 2.561 | 2.483 | 2.550 | 13,445,732 | +0.07(+2.96%) |
Sep 05, 2018 | 2.450 | 2.510 | 2.427 | 2.477 | 12,384,542 | +0.01(+0.27%) |