Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.040 | 3.290 | 2.970 | 3.280 | 191,232 | +0.26(+8.61%) |
Oct 30, 2018 | 3.010 | 3.110 | 2.980 | 3.020 | 91,856 | +0.00(+0.00%) |
Oct 29, 2018 | 3.100 | 3.230 | 2.970 | 3.020 | 104,226 | -0.04(-1.31%) |
Oct 26, 2018 | 2.890 | 3.250 | 2.890 | 3.060 | 171,900 | +0.08(+2.68%) |
Oct 25, 2018 | 3.000 | 3.000 | 2.850 | 2.980 | 366,583 | +0.00(+0.00%) |
Oct 24, 2018 | 3.050 | 3.050 | 2.960 | 2.980 | 178,122 | -0.08(-2.61%) |
Oct 23, 2018 | 3.080 | 3.100 | 3.030 | 3.060 | 59,781 | -0.03(-0.97%) |
Oct 22, 2018 | 3.080 | 3.120 | 3.080 | 3.090 | 54,540 | +0.01(+0.32%) |
Oct 19, 2018 | 3.060 | 3.120 | 3.050 | 3.080 | 87,400 | +0.00(+0.00%) |
Oct 18, 2018 | 3.050 | 3.110 | 3.010 | 3.080 | 112,734 | +0.03(+0.98%) |
Oct 17, 2018 | 3.110 | 3.140 | 3.050 | 3.050 | 82,515 | -0.07(-2.24%) |
Oct 16, 2018 | 3.100 | 3.140 | 3.040 | 3.120 | 92,096 | +0.03(+0.97%) |
Oct 15, 2018 | 3.110 | 3.190 | 3.020 | 3.090 | 107,097 | -0.03(-0.96%) |
Oct 12, 2018 | 3.100 | 3.180 | 3.020 | 3.120 | 211,300 | +0.07(+2.30%) |
Oct 11, 2018 | 3.110 | 3.110 | 3.000 | 3.050 | 180,610 | -0.05(-1.61%) |
Oct 10, 2018 | 3.150 | 3.164 | 3.000 | 3.100 | 570,415 | -0.05(-1.59%) |
Oct 09, 2018 | 3.190 | 3.300 | 3.120 | 3.150 | 94,671 | -0.05(-1.56%) |
Oct 08, 2018 | 3.210 | 3.240 | 3.140 | 3.200 | 60,598 | +0.00(+0.00%) |
Oct 05, 2018 | 3.180 | 3.240 | 3.110 | 3.200 | 142,000 | +0.04(+1.27%) |
Oct 04, 2018 | 3.170 | 3.220 | 3.110 | 3.160 | 119,526 | -0.02(-0.63%) |
Oct 03, 2018 | 3.220 | 3.270 | 3.150 | 3.180 | 142,252 | -0.03(-0.93%) |
Oct 02, 2018 | 3.200 | 3.250 | 3.100 | 3.210 | 201,972 | +0.00(+0.00%) |
Oct 01, 2018 | 3.210 | 3.300 | 3.180 | 3.210 | 136,542 | +0.01(+0.31%) |
Sep 28, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 214,200 | +0.00(+0.00%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 150,110 | +0.00(+0.00%) |
Sep 26, 2018 | 3.200 | 3.300 | 3.150 | 3.200 | 150,621 | +0.05(+1.59%) |
Sep 25, 2018 | 3.100 | 3.250 | 3.100 | 3.150 | 340,083 | +0.00(+0.00%) |
Sep 24, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 174,513 | -0.15(-4.55%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.125 | 3.300 | 461,300 | +0.10(+3.12%) |
Sep 20, 2018 | 3.250 | 3.350 | 3.200 | 3.200 | 131,772 | -0.05(-1.54%) |
Sep 19, 2018 | 3.200 | 3.300 | 3.100 | 3.250 | 200,913 | +0.05(+1.56%) |
Sep 18, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 99,081 | -0.05(-1.54%) |
Sep 17, 2018 | 3.300 | 3.395 | 3.250 | 3.250 | 114,634 | -0.10(-2.99%) |
Sep 14, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 146,700 | -0.10(-2.90%) |
Sep 13, 2018 | 3.350 | 3.700 | 3.250 | 3.450 | 278,396 | +0.18(+5.34%) |
Sep 12, 2018 | 3.350 | 3.400 | 3.050 | 3.275 | 314,493 | -0.12(-3.68%) |
Sep 11, 2018 | 3.500 | 3.550 | 3.350 | 3.400 | 134,864 | -0.10(-2.86%) |
Sep 10, 2018 | 3.550 | 3.600 | 3.450 | 3.500 | 72,467 | +0.00(+0.00%) |
Sep 07, 2018 | 3.350 | 3.700 | 3.350 | 3.500 | 314,300 | +0.15(+4.48%) |
Sep 06, 2018 | 3.800 | 3.850 | 3.350 | 3.350 | 258,720 | -0.45(-11.84%) |
Sep 05, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 388,822 | -0.10(-2.56%) |
Sep 04, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 93,540 | +0.00(+0.00%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) | |
Aug 30, 2018 | 3.850 | 3.900 | 3.800 | 3.800 | 195,481 | -0.05(-1.30%) |
Aug 29, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 68,806 | -0.05(-1.28%) |
Aug 28, 2018 | 3.900 | 3.900 | 3.850 | 3.900 | 21,281 | +0.02(+0.65%) |
Aug 27, 2018 | 3.850 | 3.950 | 3.850 | 3.875 | 65,690 | +0.02(+0.65%) |
Aug 24, 2018 | 3.950 | 4.000 | 3.800 | 3.850 | 87,600 | -0.10(-2.53%) |
Aug 23, 2018 | 4.000 | 4.050 | 3.850 | 3.950 | 172,656 | -0.05(-1.25%) |
Aug 22, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 126,865 | +0.10(+2.56%) |
Aug 21, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 148,384 | +0.00(+0.00%) |
Aug 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 323,409 | +0.00(+0.00%) |
Aug 17, 2018 | 3.850 | 3.945 | 3.800 | 3.900 | 88,400 | +0.00(+0.00%) |
Aug 16, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 80,556 | +0.15(+4.00%) |
Aug 15, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 126,814 | -0.10(-2.60%) |
Aug 14, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 190,091 | -0.05(-1.28%) |
Aug 13, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 105,678 | -0.02(-0.64%) |
Aug 10, 2018 | 3.850 | 3.975 | 3.850 | 3.925 | 147,400 | +0.02(+0.64%) |
Aug 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 384,317 | -0.05(-1.27%) |
Aug 08, 2018 | 3.850 | 3.950 | 3.780 | 3.950 | 161,505 | +0.15(+3.95%) |
Aug 07, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 178,091 | +0.05(+1.33%) |
Aug 06, 2018 | 3.700 | 3.750 | 3.675 | 3.750 | 54,718 | +0.00(+0.00%) |
Aug 03, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 43,500 | +0.05(+1.35%) |
Aug 02, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 118,290 | -0.10(-2.63%) |