Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.590 | 2.630 | 2.540 | 2.590 | 20,924 | +0.15(+6.15%) |
Oct 30, 2018 | 2.522 | 2.530 | 2.440 | 2.440 | 3,436 | +0.08(+3.39%) |
Oct 29, 2018 | 2.410 | 2.410 | 2.360 | 2.360 | 6,374 | -0.04(-1.67%) |
Oct 26, 2018 | 2.425 | 2.430 | 2.350 | 2.400 | 16,900 | -0.10(-4.00%) |
Oct 25, 2018 | 2.520 | 2.540 | 2.485 | 2.500 | 10,234 | -0.13(-4.94%) |
Oct 24, 2018 | 2.650 | 2.670 | 2.630 | 2.630 | 5,391 | -0.08(-2.95%) |
Oct 23, 2018 | 2.670 | 2.710 | 2.630 | 2.710 | 7,331 | -0.09(-3.21%) |
Oct 22, 2018 | 2.810 | 2.826 | 2.800 | 2.800 | 1,833 | -0.05(-1.58%) |
Oct 19, 2018 | 2.809 | 2.850 | 2.800 | 2.845 | 7,400 | -0.01(-0.52%) |
Oct 18, 2018 | 2.890 | 2.890 | 2.860 | 2.860 | 3,975 | -0.12(-4.03%) |
Oct 17, 2018 | 2.910 | 2.980 | 2.910 | 2.980 | 2,050 | +0.18(+6.43%) |
Oct 16, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 203 | -0.01(-0.36%) |
Oct 15, 2018 | 2.865 | 2.870 | 2.810 | 2.810 | 8,075 | -0.08(-2.77%) |
Oct 12, 2018 | 2.940 | 2.940 | 2.890 | 2.890 | 12,600 | -0.04(-1.53%) |
Oct 11, 2018 | 3.075 | 3.100 | 2.810 | 2.935 | 5,518 | -0.00(-0.17%) |
Oct 10, 2018 | 3.045 | 3.045 | 2.940 | 2.940 | 2,263 | -0.11(-3.61%) |
Oct 09, 2018 | 3.150 | 3.150 | 2.990 | 3.050 | 15,032 | -0.11(-3.48%) |
Oct 08, 2018 | 3.160 | 3.160 | 3.160 | 3.160 | 664 | -0.06(-1.86%) |
Oct 05, 2018 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.06(+1.90%) |
Oct 04, 2018 | 3.290 | 3.290 | 3.160 | 3.160 | 4,860 | -0.04(-1.25%) |
Oct 03, 2018 | 3.200 | 3.250 | 3.175 | 3.200 | 9,304 | +0.05(+1.59%) |
Oct 02, 2018 | 3.110 | 3.150 | 3.070 | 3.150 | 4,001 | +0.01(+0.32%) |
Oct 01, 2018 | 3.140 | 3.140 | 3.140 | 3.140 | 570 | +0.02(+0.64%) |
Sep 28, 2018 | 3.119 | 3.150 | 3.095 | 3.120 | 12,300 | -0.21(-6.31%) |
Sep 27, 2018 | 3.380 | 3.380 | 3.250 | 3.330 | 2,437 | -0.02(-0.60%) |
Sep 26, 2018 | 3.400 | 3.420 | 3.330 | 3.350 | 6,084 | +0.06(+1.82%) |
Sep 25, 2018 | 3.240 | 3.320 | 3.240 | 3.290 | 13,014 | +0.08(+2.49%) |
Sep 24, 2018 | 3.300 | 3.300 | 3.200 | 3.210 | 13,168 | -0.08(-2.43%) |
Sep 21, 2018 | 3.245 | 3.290 | 3.245 | 3.290 | 176,400 | -0.04(-1.20%) |
Sep 20, 2018 | 3.330 | 3.330 | 3.240 | 3.330 | 52,461 | -0.07(-2.06%) |
Sep 19, 2018 | 3.401 | 3.450 | 3.400 | 3.400 | 29,840 | +0.04(+1.13%) |
Sep 18, 2018 | 3.300 | 3.362 | 3.300 | 3.362 | 3,668 | +0.18(+5.72%) |
Sep 17, 2018 | 3.270 | 3.280 | 3.180 | 3.180 | 1,604 | -0.16(-4.79%) |
Sep 14, 2018 | 3.280 | 3.340 | 3.170 | 3.340 | 3,800 | +0.07(+2.14%) |
Sep 13, 2018 | 3.270 | 3.270 | 3.190 | 3.270 | 29,929 | -0.00(-0.15%) |
Sep 12, 2018 | 3.260 | 3.360 | 3.205 | 3.275 | 27,499 | -0.08(-2.24%) |
Sep 11, 2018 | 3.350 | 3.410 | 3.337 | 3.350 | 14,732 | +0.13(+4.04%) |
Sep 10, 2018 | 3.220 | 3.220 | 3.220 | 3.220 | 2,621 | -0.07(-2.28%) |
Sep 07, 2018 | 3.350 | 3.380 | 3.295 | 3.295 | 13,500 | -0.18(-5.04%) |
Sep 06, 2018 | 3.459 | 3.470 | 3.370 | 3.470 | 32,940 | -0.15(-4.14%) |
Sep 05, 2018 | 3.600 | 3.620 | 3.600 | 3.620 | 309,258 | -0.03(-0.82%) |
Sep 04, 2018 | 3.669 | 3.670 | 3.590 | 3.650 | 14,427 | -0.27(-6.89%) |
Aug 31, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.14(+3.70%) | |
Aug 30, 2018 | 3.790 | 3.830 | 3.780 | 3.780 | 155,599 | +0.11(+3.00%) |
Aug 29, 2018 | 3.780 | 3.780 | 3.670 | 3.670 | 1,052 | -0.13(-3.42%) |
Aug 28, 2018 | 3.820 | 3.820 | 3.760 | 3.800 | 4,400 | +0.07(+1.88%) |
Aug 27, 2018 | 3.790 | 3.790 | 3.730 | 3.730 | 625 | +0.07(+1.91%) |
Aug 24, 2018 | 3.570 | 3.660 | 3.570 | 3.660 | 200 | +0.08(+2.21%) |
Aug 23, 2018 | 3.690 | 3.690 | 3.581 | 3.581 | 1,113 | -0.03(-0.80%) |
Aug 22, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 662 | +0.02(+0.56%) |
Aug 21, 2018 | 3.600 | 3.680 | 3.590 | 3.590 | 1,860 | -0.01(-0.28%) |
Aug 20, 2018 | 3.680 | 3.680 | 3.600 | 3.600 | 17,005 | -0.08(-2.17%) |
Aug 17, 2018 | 3.600 | 3.890 | 3.600 | 3.680 | 6,500 | +0.08(+2.22%) |
Aug 16, 2018 | 3.663 | 3.663 | 3.600 | 3.600 | 5,122 | -0.19(-5.01%) |
Aug 15, 2018 | 3.780 | 3.790 | 3.640 | 3.790 | 841 | -0.04(-1.04%) |
Aug 14, 2018 | 3.830 | 3.830 | 3.830 | 3.830 | 2,542 | +0.06(+1.59%) |
Aug 13, 2018 | 3.750 | 3.770 | 3.750 | 3.770 | 911 | +0.12(+3.29%) |
Aug 10, 2018 | 3.760 | 3.760 | 3.650 | 3.650 | 3,100 | -0.33(-8.29%) |
Aug 09, 2018 | 3.980 | 3.980 | 3.945 | 3.980 | 6,655 | +0.07(+1.79%) |
Aug 08, 2018 | 3.910 | 3.910 | 3.910 | 3.910 | 1,861 | +0.13(+3.44%) |
Aug 07, 2018 | 3.780 | 3.900 | 3.780 | 3.780 | 4,663 | -0.11(-2.83%) |
Aug 06, 2018 | 3.884 | 3.890 | 3.830 | 3.890 | 11,383 | -0.08(-2.02%) |
Aug 03, 2018 | 3.960 | 3.970 | 3.870 | 3.970 | 3,400 | +0.13(+3.39%) |
Aug 02, 2018 | 3.840 | 3.840 | 3.840 | 3.840 | 1,534 | -0.21(-5.19%) |