Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.500 | 2.530 | 2.410 | 2.420 | 249,665 | +0.00(+0.00%) |
Oct 30, 2018 | 2.401 | 2.429 | 2.360 | 2.420 | 108,923 | +0.07(+2.98%) |
Oct 29, 2018 | 2.310 | 2.449 | 2.310 | 2.350 | 135,330 | +0.00(+0.00%) |
Oct 26, 2018 | 2.500 | 2.510 | 2.350 | 2.350 | 320,300 | -0.17(-6.75%) |
Oct 25, 2018 | 2.460 | 2.550 | 2.450 | 2.520 | 520,726 | +0.08(+3.28%) |
Oct 24, 2018 | 2.650 | 2.710 | 2.410 | 2.440 | 388,439 | -0.21(-7.94%) |
Oct 23, 2018 | 2.747 | 2.770 | 2.649 | 2.651 | 381,806 | -0.21(-7.33%) |
Oct 22, 2018 | 2.730 | 2.860 | 2.690 | 2.860 | 122,638 | +0.08(+2.88%) |
Oct 19, 2018 | 2.881 | 2.920 | 2.780 | 2.780 | 564,000 | -0.07(-2.45%) |
Oct 18, 2018 | 3.015 | 3.040 | 2.800 | 2.850 | 278,353 | -0.15(-5.01%) |
Oct 17, 2018 | 3.089 | 3.089 | 2.990 | 3.000 | 1,899,689 | -0.08(-2.60%) |
Oct 16, 2018 | 3.090 | 3.091 | 3.020 | 3.080 | 128,965 | +0.01(+0.33%) |
Oct 15, 2018 | 3.110 | 3.150 | 3.000 | 3.070 | 1,675,508 | +0.00(+0.00%) |
Oct 12, 2018 | 2.925 | 3.100 | 2.925 | 3.070 | 275,500 | +0.12(+4.13%) |
Oct 11, 2018 | 2.950 | 3.060 | 2.846 | 2.948 | 188,651 | -0.08(-2.70%) |
Oct 10, 2018 | 3.243 | 3.243 | 2.950 | 3.030 | 549,336 | -0.22(-6.77%) |
Oct 09, 2018 | 3.258 | 3.278 | 3.210 | 3.250 | 110,359 | -0.07(-2.11%) |
Oct 08, 2018 | 3.180 | 3.400 | 3.180 | 3.320 | 57,445 | +0.04(+1.22%) |
Oct 05, 2018 | 3.346 | 3.370 | 3.250 | 3.280 | 290,400 | -0.06(-1.80%) |
Oct 04, 2018 | 3.560 | 3.560 | 3.292 | 3.340 | 191,960 | -0.22(-6.18%) |
Oct 03, 2018 | 3.580 | 3.620 | 3.540 | 3.560 | 66,684 | -0.02(-0.55%) |
Oct 02, 2018 | 3.646 | 3.670 | 3.560 | 3.580 | 333,888 | -0.07(-1.92%) |
Oct 01, 2018 | 3.600 | 3.680 | 3.580 | 3.650 | 102,196 | +0.10(+2.82%) |
Sep 28, 2018 | 3.540 | 3.551 | 3.480 | 3.550 | 72,200 | +0.05(+1.43%) |
Sep 27, 2018 | 3.416 | 3.540 | 3.396 | 3.500 | 63,976 | +0.10(+2.94%) |
Sep 26, 2018 | 3.450 | 3.480 | 3.400 | 3.400 | 67,154 | -0.03(-0.87%) |
Sep 25, 2018 | 3.514 | 3.530 | 3.395 | 3.430 | 109,427 | -0.06(-1.72%) |
Sep 24, 2018 | 3.520 | 3.591 | 3.490 | 3.490 | 103,837 | -0.04(-1.13%) |
Sep 21, 2018 | 3.643 | 3.690 | 3.530 | 3.530 | 36,900 | -0.12(-3.29%) |
Sep 20, 2018 | 3.575 | 3.670 | 3.550 | 3.650 | 139,940 | +0.10(+2.82%) |
Sep 19, 2018 | 3.400 | 3.550 | 3.400 | 3.550 | 77,610 | +0.07(+2.01%) |
Sep 18, 2018 | 3.550 | 3.550 | 3.480 | 3.480 | 67,507 | -0.03(-0.85%) |
Sep 17, 2018 | 3.475 | 3.550 | 3.475 | 3.510 | 81,438 | -0.04(-1.13%) |
Sep 14, 2018 | 3.510 | 3.590 | 3.462 | 3.550 | 66,500 | +0.01(+0.28%) |
Sep 13, 2018 | 3.586 | 3.586 | 3.480 | 3.540 | 91,688 | -0.03(-0.84%) |
Sep 12, 2018 | 3.550 | 3.580 | 3.530 | 3.570 | 69,650 | +0.02(+0.56%) |
Sep 11, 2018 | 3.576 | 3.590 | 3.500 | 3.550 | 285,625 | -0.01(-0.20%) |
Sep 10, 2018 | 3.475 | 3.557 | 3.450 | 3.557 | 73,226 | +0.13(+3.70%) |
Sep 07, 2018 | 3.300 | 3.456 | 3.282 | 3.430 | 140,600 | +0.16(+4.91%) |
Sep 06, 2018 | 3.120 | 3.310 | 3.080 | 3.270 | 168,706 | +0.09(+2.89%) |
Sep 05, 2018 | 3.154 | 3.210 | 3.140 | 3.178 | 229,984 | -0.00(-0.13%) |
Sep 04, 2018 | 3.220 | 3.260 | 3.110 | 3.182 | 323,534 | -0.12(-3.61%) |
Aug 31, 2018 | 3.301 | 3.301 | 3.301 | 0 | -0.14(-4.03%) | |
Aug 30, 2018 | 3.390 | 3.490 | 3.390 | 3.440 | 120,069 | -0.03(-0.85%) |
Aug 29, 2018 | 3.385 | 3.480 | 3.385 | 3.470 | 62,561 | +0.06(+1.74%) |
Aug 28, 2018 | 3.463 | 3.480 | 3.390 | 3.410 | 180,127 | -0.09(-2.52%) |
Aug 27, 2018 | 3.520 | 3.540 | 3.450 | 3.498 | 537,548 | -0.04(-1.18%) |
Aug 24, 2018 | 3.545 | 3.569 | 3.530 | 3.540 | 86,600 | +0.01(+0.28%) |
Aug 23, 2018 | 3.543 | 3.560 | 3.521 | 3.530 | 122,343 | -0.03(-0.84%) |
Aug 22, 2018 | 3.535 | 3.580 | 3.535 | 3.560 | 365,769 | +0.01(+0.28%) |
Aug 21, 2018 | 3.500 | 3.610 | 3.460 | 3.550 | 60,805 | +0.05(+1.43%) |
Aug 20, 2018 | 3.480 | 3.600 | 3.480 | 3.500 | 405,280 | -0.05(-1.44%) |
Aug 17, 2018 | 3.479 | 3.551 | 3.479 | 3.551 | 161,000 | +0.08(+2.33%) |
Aug 16, 2018 | 3.528 | 3.580 | 3.460 | 3.470 | 236,460 | -0.06(-1.70%) |
Aug 15, 2018 | 3.518 | 3.610 | 3.518 | 3.530 | 140,298 | -0.05(-1.40%) |
Aug 14, 2018 | 3.430 | 3.589 | 3.388 | 3.580 | 182,766 | +0.13(+3.77%) |
Aug 13, 2018 | 3.535 | 3.580 | 3.450 | 3.450 | 519,687 | -0.12(-3.36%) |
Aug 10, 2018 | 3.586 | 3.620 | 3.540 | 3.570 | 134,800 | -0.05(-1.38%) |
Aug 09, 2018 | 3.640 | 3.672 | 3.550 | 3.620 | 206,430 | -0.05(-1.36%) |
Aug 08, 2018 | 3.769 | 3.769 | 3.630 | 3.670 | 226,332 | -0.15(-3.93%) |
Aug 07, 2018 | 3.929 | 3.990 | 3.780 | 3.820 | 124,550 | -0.11(-2.80%) |
Aug 06, 2018 | 3.850 | 3.970 | 3.710 | 3.930 | 70,013 | -0.03(-0.76%) |
Aug 03, 2018 | 3.810 | 3.980 | 3.770 | 3.960 | 251,000 | +0.19(+4.98%) |
Aug 02, 2018 | 3.750 | 3.850 | 3.730 | 3.772 | 169,222 | +0.11(+3.06%) |