Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.400 | 2.480 | 2.390 | 2.440 | 198,498 | +0.04(+1.67%) |
Oct 30, 2018 | 2.290 | 2.430 | 2.270 | 2.400 | 205,599 | +0.10(+4.35%) |
Oct 29, 2018 | 2.360 | 2.420 | 2.250 | 2.300 | 337,788 | -0.03(-1.29%) |
Oct 26, 2018 | 2.430 | 2.460 | 2.320 | 2.330 | 243,700 | -0.16(-6.43%) |
Oct 25, 2018 | 2.380 | 2.500 | 2.369 | 2.490 | 131,295 | +0.08(+3.32%) |
Oct 24, 2018 | 2.420 | 2.460 | 2.200 | 2.410 | 451,626 | -0.06(-2.43%) |
Oct 23, 2018 | 2.410 | 2.500 | 2.330 | 2.470 | 260,029 | +0.06(+2.49%) |
Oct 22, 2018 | 2.500 | 2.500 | 2.400 | 2.410 | 155,085 | -0.09(-3.60%) |
Oct 19, 2018 | 2.530 | 2.530 | 2.400 | 2.500 | 335,300 | -0.03(-1.19%) |
Oct 18, 2018 | 2.550 | 2.597 | 2.500 | 2.530 | 114,665 | -0.04(-1.56%) |
Oct 17, 2018 | 2.690 | 2.693 | 2.570 | 2.570 | 126,694 | -0.15(-5.51%) |
Oct 16, 2018 | 2.700 | 2.800 | 2.610 | 2.720 | 229,834 | +0.03(+1.12%) |
Oct 15, 2018 | 2.440 | 2.750 | 2.430 | 2.690 | 311,169 | +0.23(+9.35%) |
Oct 12, 2018 | 2.500 | 2.540 | 2.400 | 2.460 | 288,800 | +0.00(+0.00%) |
Oct 11, 2018 | 2.580 | 2.700 | 2.400 | 2.460 | 452,873 | -0.12(-4.65%) |
Oct 10, 2018 | 2.770 | 2.800 | 2.570 | 2.580 | 362,069 | -0.18(-6.52%) |
Oct 09, 2018 | 2.850 | 3.000 | 2.760 | 2.760 | 339,891 | -0.08(-2.82%) |
Oct 08, 2018 | 2.810 | 2.860 | 2.720 | 2.840 | 226,977 | +0.03(+1.07%) |
Oct 05, 2018 | 2.870 | 2.930 | 2.810 | 2.810 | 144,000 | -0.08(-2.77%) |
Oct 04, 2018 | 2.960 | 2.990 | 2.870 | 2.890 | 148,595 | -0.10(-3.34%) |
Oct 03, 2018 | 2.870 | 3.020 | 2.811 | 2.990 | 225,787 | +0.14(+4.91%) |
Oct 02, 2018 | 2.870 | 2.970 | 2.820 | 2.850 | 135,864 | +0.00(+0.00%) |
Oct 01, 2018 | 3.150 | 3.150 | 2.800 | 2.850 | 306,597 | -0.25(-8.06%) |
Sep 28, 2018 | 2.800 | 3.150 | 2.750 | 3.100 | 479,200 | +0.30(+10.71%) |
Sep 27, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 97,393 | -0.05(-1.75%) |
Sep 26, 2018 | 2.850 | 2.900 | 2.850 | 2.850 | 76,900 | +0.00(+0.00%) |
Sep 25, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 75,344 | -0.10(-3.39%) |
Sep 24, 2018 | 2.900 | 2.950 | 2.800 | 2.950 | 83,274 | +0.05(+1.72%) |
Sep 21, 2018 | 2.900 | 2.900 | 2.750 | 2.900 | 527,700 | +0.05(+1.75%) |
Sep 20, 2018 | 2.850 | 2.940 | 2.825 | 2.850 | 213,234 | +0.00(+0.00%) |
Sep 19, 2018 | 2.750 | 2.950 | 2.750 | 2.850 | 159,732 | +0.10(+3.64%) |
Sep 18, 2018 | 2.900 | 2.950 | 2.750 | 2.750 | 340,523 | -0.15(-5.17%) |
Sep 17, 2018 | 2.900 | 2.950 | 2.900 | 2.900 | 79,062 | +0.00(+0.00%) |
Sep 14, 2018 | 3.000 | 3.050 | 2.900 | 2.900 | 195,800 | -0.05(-1.69%) |
Sep 13, 2018 | 2.900 | 3.050 | 2.900 | 2.950 | 205,714 | +0.05(+1.72%) |
Sep 12, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 119,334 | +0.00(+0.00%) |
Sep 11, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 135,018 | -0.10(-3.33%) |
Sep 10, 2018 | 2.950 | 3.050 | 2.850 | 3.000 | 162,428 | +0.10(+3.45%) |
Sep 07, 2018 | 2.900 | 3.000 | 2.850 | 2.900 | 133,100 | +0.00(+0.00%) |
Sep 06, 2018 | 3.150 | 3.150 | 2.850 | 2.900 | 353,338 | -0.25(-7.94%) |
Sep 05, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 112,078 | +0.00(+0.00%) |
Sep 04, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 268,748 | -0.10(-3.08%) |
Aug 31, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.350 | 3.400 | 3.250 | 3.250 | 152,806 | -0.10(-2.99%) |
Aug 29, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 403,113 | +0.00(+0.00%) |
Aug 28, 2018 | 3.250 | 3.450 | 3.250 | 3.350 | 423,933 | +0.15(+4.69%) |
Aug 27, 2018 | 3.050 | 3.300 | 3.000 | 3.200 | 322,516 | +0.10(+3.23%) |
Aug 24, 2018 | 3.050 | 3.150 | 3.000 | 3.100 | 189,300 | +0.10(+3.33%) |
Aug 23, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 253,899 | -0.05(-1.64%) |
Aug 22, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 256,512 | +0.00(+0.00%) |
Aug 21, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 315,343 | +0.00(+0.00%) |
Aug 20, 2018 | 2.850 | 3.060 | 2.850 | 3.050 | 316,146 | +0.20(+7.02%) |
Aug 17, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 142,400 | -0.10(-3.39%) |
Aug 16, 2018 | 2.950 | 3.100 | 2.910 | 2.950 | 221,486 | +0.00(+0.00%) |
Aug 15, 2018 | 2.950 | 3.000 | 2.750 | 2.950 | 434,298 | +0.00(+0.00%) |
Aug 14, 2018 | 3.150 | 3.200 | 2.950 | 2.950 | 808,601 | -0.25(-7.81%) |
Aug 13, 2018 | 3.150 | 3.200 | 3.100 | 3.200 | 180,520 | +0.05(+1.59%) |
Aug 10, 2018 | 3.400 | 3.400 | 3.100 | 3.150 | 569,800 | -0.30(-8.70%) |
Aug 09, 2018 | 3.300 | 3.500 | 3.250 | 3.450 | 456,578 | +0.20(+6.15%) |
Aug 08, 2018 | 3.300 | 3.350 | 3.200 | 3.250 | 162,208 | -0.05(-1.52%) |
Aug 07, 2018 | 3.350 | 3.388 | 3.300 | 3.300 | 187,066 | -0.05(-1.49%) |
Aug 06, 2018 | 3.250 | 3.380 | 3.250 | 3.350 | 167,510 | +0.10(+3.08%) |
Aug 03, 2018 | 3.350 | 3.350 | 3.210 | 3.250 | 144,000 | -0.10(-2.99%) |
Aug 02, 2018 | 3.350 | 3.350 | 3.200 | 3.350 | 122,866 | +0.00(+0.00%) |