Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.600 | 2.660 | 2.570 | 2.580 | 107,352 | +0.02(+0.78%) |
Oct 30, 2018 | 2.560 | 2.600 | 2.530 | 2.560 | 90,228 | -0.01(-0.39%) |
Oct 29, 2018 | 2.700 | 2.720 | 2.540 | 2.570 | 94,161 | -0.08(-3.02%) |
Oct 26, 2018 | 2.570 | 2.720 | 2.560 | 2.650 | 131,200 | +0.04(+1.53%) |
Oct 25, 2018 | 2.580 | 2.670 | 2.550 | 2.610 | 104,785 | +0.04(+1.56%) |
Oct 24, 2018 | 2.680 | 2.690 | 2.540 | 2.570 | 76,316 | -0.10(-3.75%) |
Oct 23, 2018 | 2.510 | 2.680 | 2.510 | 2.670 | 134,580 | +0.12(+4.71%) |
Oct 22, 2018 | 2.620 | 2.620 | 2.510 | 2.550 | 162,154 | -0.04(-1.54%) |
Oct 19, 2018 | 2.680 | 2.720 | 2.560 | 2.590 | 129,500 | -0.07(-2.63%) |
Oct 18, 2018 | 2.590 | 2.700 | 2.530 | 2.660 | 205,684 | +0.05(+1.92%) |
Oct 17, 2018 | 2.660 | 2.670 | 2.600 | 2.610 | 152,430 | -0.02(-0.76%) |
Oct 16, 2018 | 2.650 | 2.750 | 2.610 | 2.630 | 259,795 | +0.03(+1.15%) |
Oct 15, 2018 | 2.610 | 2.640 | 2.570 | 2.600 | 433,947 | -0.01(-0.38%) |
Oct 12, 2018 | 2.730 | 2.730 | 2.600 | 2.610 | 72,600 | -0.06(-2.25%) |
Oct 11, 2018 | 2.600 | 2.690 | 2.588 | 2.670 | 90,870 | +0.05(+1.91%) |
Oct 10, 2018 | 2.670 | 2.690 | 2.550 | 2.620 | 206,270 | -0.06(-2.24%) |
Oct 09, 2018 | 2.750 | 2.760 | 2.680 | 2.680 | 150,807 | -0.07(-2.55%) |
Oct 08, 2018 | 2.740 | 2.775 | 2.680 | 2.750 | 113,152 | +0.01(+0.36%) |
Oct 05, 2018 | 2.760 | 2.800 | 2.680 | 2.740 | 360,600 | -0.04(-1.44%) |
Oct 04, 2018 | 2.880 | 2.880 | 2.760 | 2.780 | 150,137 | -0.07(-2.46%) |
Oct 03, 2018 | 2.760 | 2.930 | 2.760 | 2.850 | 138,562 | +0.06(+2.15%) |
Oct 02, 2018 | 2.962 | 2.962 | 2.730 | 2.790 | 154,857 | -0.07(-2.45%) |
Oct 01, 2018 | 2.960 | 3.050 | 2.850 | 2.860 | 219,333 | -0.07(-2.39%) |
Sep 28, 2018 | 2.910 | 2.960 | 2.890 | 2.930 | 60,900 | +0.01(+0.34%) |
Sep 27, 2018 | 2.920 | 3.010 | 2.900 | 2.920 | 146,340 | +0.03(+1.04%) |
Sep 26, 2018 | 2.930 | 2.950 | 2.880 | 2.890 | 55,311 | -0.01(-0.34%) |
Sep 25, 2018 | 2.940 | 2.990 | 2.890 | 2.900 | 74,514 | -0.01(-0.34%) |
Sep 24, 2018 | 2.930 | 3.060 | 2.900 | 2.910 | 213,896 | -0.02(-0.68%) |
Sep 21, 2018 | 2.900 | 2.940 | 2.780 | 2.930 | 171,400 | +0.06(+2.09%) |
Sep 20, 2018 | 2.800 | 2.990 | 2.800 | 2.870 | 385,735 | +0.10(+3.61%) |
Sep 19, 2018 | 2.840 | 2.950 | 2.770 | 2.770 | 176,167 | -0.07(-2.46%) |
Sep 18, 2018 | 2.720 | 2.880 | 2.720 | 2.840 | 163,891 | +0.13(+4.80%) |
Sep 17, 2018 | 2.840 | 2.840 | 2.680 | 2.710 | 196,331 | -0.10(-3.56%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.790 | 2.810 | 158,600 | -0.06(-2.09%) |
Sep 13, 2018 | 2.890 | 2.920 | 2.830 | 2.870 | 165,664 | +0.02(+0.70%) |
Sep 12, 2018 | 2.990 | 3.000 | 2.820 | 2.850 | 259,179 | -0.14(-4.68%) |
Sep 11, 2018 | 2.980 | 3.030 | 2.920 | 2.990 | 134,258 | -0.02(-0.66%) |
Sep 10, 2018 | 2.940 | 3.020 | 2.940 | 3.010 | 157,721 | +0.06(+2.03%) |
Sep 07, 2018 | 2.960 | 2.980 | 2.900 | 2.950 | 124,900 | +0.00(+0.00%) |
Sep 06, 2018 | 3.040 | 3.080 | 2.950 | 2.950 | 172,904 | -0.08(-2.64%) |
Sep 05, 2018 | 3.050 | 3.130 | 3.000 | 3.030 | 186,552 | -0.03(-0.98%) |
Sep 04, 2018 | 3.190 | 3.190 | 2.960 | 3.060 | 512,516 | -0.06(-1.92%) |
Aug 31, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.04(+1.30%) | |
Aug 30, 2018 | 3.090 | 3.200 | 3.060 | 3.080 | 91,812 | -0.01(-0.32%) |
Aug 29, 2018 | 3.170 | 3.190 | 3.070 | 3.090 | 115,715 | -0.08(-2.52%) |
Aug 28, 2018 | 3.060 | 3.210 | 3.060 | 3.170 | 212,737 | +0.14(+4.62%) |
Aug 27, 2018 | 3.150 | 3.160 | 3.020 | 3.030 | 241,591 | -0.15(-4.72%) |
Aug 24, 2018 | 3.030 | 3.200 | 3.000 | 3.180 | 197,700 | +0.17(+5.65%) |
Aug 23, 2018 | 3.020 | 3.034 | 2.950 | 3.010 | 293,834 | +0.00(+0.00%) |
Aug 22, 2018 | 2.950 | 3.080 | 2.938 | 3.010 | 197,241 | +0.01(+0.33%) |
Aug 21, 2018 | 3.050 | 3.050 | 2.980 | 3.000 | 130,037 | -0.05(-1.64%) |
Aug 20, 2018 | 3.020 | 3.060 | 2.933 | 3.050 | 134,332 | +0.04(+1.33%) |
Aug 17, 2018 | 3.090 | 3.090 | 2.970 | 3.010 | 159,600 | -0.08(-2.59%) |
Aug 16, 2018 | 2.990 | 3.090 | 2.880 | 3.090 | 573,024 | +0.24(+8.42%) |
Aug 15, 2018 | 3.190 | 3.260 | 2.830 | 2.850 | 799,751 | -0.41(-12.58%) |
Aug 14, 2018 | 3.240 | 3.300 | 3.200 | 3.260 | 212,008 | +0.01(+0.31%) |
Aug 13, 2018 | 3.090 | 3.330 | 3.020 | 3.250 | 494,300 | +0.14(+4.50%) |
Aug 10, 2018 | 3.130 | 3.240 | 3.080 | 3.110 | 199,000 | -0.06(-1.89%) |
Aug 09, 2018 | 3.060 | 3.290 | 3.000 | 3.170 | 458,474 | +0.13(+4.28%) |
Aug 08, 2018 | 3.310 | 3.310 | 2.950 | 3.040 | 700,083 | -0.03(-0.98%) |
Aug 07, 2018 | 3.060 | 3.100 | 3.030 | 3.070 | 175,861 | +0.01(+0.33%) |
Aug 06, 2018 | 3.010 | 3.070 | 3.000 | 3.060 | 246,764 | +0.06(+2.00%) |
Aug 03, 2018 | 3.030 | 3.030 | 2.950 | 3.000 | 190,900 | -0.01(-0.33%) |
Aug 02, 2018 | 3.010 | 3.070 | 2.970 | 3.010 | 212,996 | -0.01(-0.33%) |