Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.223 | 3.238 | 3.113 | 3.154 | 3,041,890 | -0.04(-1.18%) |
Oct 30, 2018 | 3.116 | 3.229 | 3.097 | 3.191 | 1,947,451 | +0.06(+2.00%) |
Oct 29, 2018 | 3.204 | 3.260 | 3.078 | 3.129 | 3,042,707 | -0.01(-0.40%) |
Oct 26, 2018 | 2.972 | 3.254 | 2.959 | 3.141 | 4,194,959 | +0.16(+5.25%) |
Oct 25, 2018 | 2.934 | 3.009 | 2.934 | 2.984 | 1,408,853 | +0.10(+3.48%) |
Oct 24, 2018 | 2.940 | 3.047 | 2.884 | 2.884 | 1,642,875 | -0.08(-2.54%) |
Oct 23, 2018 | 2.978 | 3.003 | 2.897 | 2.959 | 1,187,244 | -0.06(-2.07%) |
Oct 22, 2018 | 3.047 | 3.103 | 3.009 | 3.022 | 996,030 | -0.01(-0.41%) |
Oct 19, 2018 | 3.116 | 3.141 | 2.981 | 3.035 | 1,409,325 | +0.04(+1.26%) |
Oct 18, 2018 | 3.072 | 3.110 | 2.966 | 2.997 | 1,164,602 | -0.11(-3.63%) |
Oct 17, 2018 | 3.129 | 3.129 | 3.082 | 3.110 | 561,765 | -0.03(-0.80%) |
Oct 16, 2018 | 3.041 | 3.144 | 3.035 | 3.135 | 1,489,763 | +0.12(+3.95%) |
Oct 15, 2018 | 2.984 | 3.047 | 2.978 | 3.016 | 697,662 | +0.03(+1.05%) |
Oct 12, 2018 | 2.959 | 3.085 | 2.959 | 2.984 | 956,988 | +0.04(+1.49%) |
Oct 11, 2018 | 2.922 | 2.991 | 2.872 | 2.940 | 1,693,807 | +0.01(+0.21%) |
Oct 10, 2018 | 3.110 | 3.135 | 2.928 | 2.934 | 1,471,757 | -0.19(-6.02%) |
Oct 09, 2018 | 3.103 | 3.141 | 3.085 | 3.122 | 876,944 | +0.03(+0.81%) |
Oct 08, 2018 | 3.135 | 3.160 | 3.078 | 3.097 | 736,523 | -0.05(-1.59%) |
Oct 05, 2018 | 3.135 | 3.179 | 3.122 | 3.147 | 1,319,846 | +0.04(+1.21%) |
Oct 04, 2018 | 3.078 | 3.135 | 3.078 | 3.110 | 1,895,220 | +0.02(+0.61%) |
Oct 03, 2018 | 3.085 | 3.129 | 3.066 | 3.091 | 2,906,642 | +0.03(+0.82%) |
Oct 02, 2018 | 3.060 | 3.116 | 3.044 | 3.066 | 1,899,673 | +0.01(+0.20%) |
Oct 01, 2018 | 2.953 | 3.066 | 2.953 | 3.060 | 2,049,112 | +0.11(+3.83%) |
Sep 28, 2018 | 2.959 | 3.009 | 2.903 | 2.947 | 2,465,202 | -0.01(-0.42%) |
Sep 27, 2018 | 2.840 | 3.022 | 2.821 | 2.959 | 1,990,721 | +0.09(+3.28%) |
Sep 26, 2018 | 2.915 | 2.922 | 2.853 | 2.865 | 420,610 | -0.06(-1.93%) |
Sep 25, 2018 | 2.959 | 3.009 | 2.915 | 2.922 | 628,286 | -0.02(-0.64%) |
Sep 24, 2018 | 2.890 | 2.953 | 2.865 | 2.940 | 914,142 | +0.06(+1.96%) |
Sep 21, 2018 | 2.890 | 2.912 | 2.872 | 2.884 | 874,049 | +0.00(+0.00%) |
Sep 20, 2018 | 2.853 | 2.909 | 2.853 | 2.884 | 1,153,410 | +0.05(+1.77%) |
Sep 19, 2018 | 2.834 | 2.890 | 2.821 | 2.834 | 826,989 | -0.01(-0.22%) |
Sep 18, 2018 | 2.821 | 2.897 | 2.803 | 2.840 | 959,167 | +0.05(+1.80%) |
Sep 17, 2018 | 2.840 | 2.878 | 2.759 | 2.790 | 646,179 | -0.04(-1.55%) |
Sep 14, 2018 | 2.803 | 2.853 | 2.803 | 2.834 | 362,698 | +0.03(+1.12%) |
Sep 13, 2018 | 2.821 | 2.828 | 2.740 | 2.803 | 541,011 | -0.03(-0.89%) |
Sep 12, 2018 | 2.884 | 2.897 | 2.821 | 2.828 | 739,564 | -0.04(-1.53%) |
Sep 11, 2018 | 2.853 | 2.890 | 2.853 | 2.872 | 490,164 | +0.01(+0.44%) |
Sep 10, 2018 | 2.865 | 2.893 | 2.856 | 2.859 | 545,285 | +0.01(+0.22%) |
Sep 07, 2018 | 2.790 | 2.859 | 2.781 | 2.853 | 501,940 | +0.06(+2.02%) |
Sep 06, 2018 | 2.821 | 2.840 | 2.784 | 2.796 | 579,309 | -0.04(-1.33%) |
Sep 05, 2018 | 2.878 | 2.878 | 2.821 | 2.834 | 342,298 | -0.04(-1.53%) |
Sep 04, 2018 | 2.934 | 2.934 | 2.818 | 2.878 | 751,126 | -0.06(-1.92%) |
Aug 31, 2018 | 2.934 | 2.934 | 2.934 | 0 | +0.01(+0.43%) | |
Aug 30, 2018 | 2.915 | 2.940 | 2.890 | 2.922 | 1,157,225 | +0.00(+0.00%) |
Aug 29, 2018 | 2.953 | 3.016 | 2.897 | 2.922 | 3,470,576 | +0.01(+0.21%) |
Aug 28, 2018 | 2.878 | 2.966 | 2.878 | 2.915 | 1,860,443 | +0.04(+1.31%) |
Aug 27, 2018 | 2.859 | 2.906 | 2.840 | 2.878 | 1,241,030 | +0.04(+1.32%) |
Aug 24, 2018 | 2.853 | 2.859 | 2.809 | 2.840 | 700,834 | +0.02(+0.67%) |
Aug 23, 2018 | 2.821 | 2.878 | 2.784 | 2.821 | 1,811,045 | +0.00(+0.00%) |
Aug 22, 2018 | 2.746 | 2.821 | 2.740 | 2.821 | 1,566,310 | +0.09(+3.43%) |
Aug 21, 2018 | 2.665 | 2.784 | 2.665 | 2.728 | 2,158,917 | +0.09(+3.31%) |
Aug 20, 2018 | 2.615 | 2.665 | 2.578 | 2.640 | 2,611,255 | +0.04(+1.44%) |
Aug 17, 2018 | 2.572 | 2.734 | 2.559 | 2.603 | 4,605,310 | +0.02(+0.97%) |
Aug 16, 2018 | 2.653 | 2.678 | 2.572 | 2.578 | 2,610,467 | -0.04(-1.67%) |
Aug 15, 2018 | 2.615 | 2.690 | 2.578 | 2.622 | 1,421,913 | -0.03(-1.18%) |
Aug 14, 2018 | 2.672 | 2.684 | 2.615 | 2.653 | 1,225,735 | -0.04(-1.39%) |
Aug 13, 2018 | 2.678 | 2.712 | 2.647 | 2.690 | 807,566 | -0.01(-0.46%) |
Aug 10, 2018 | 2.715 | 2.759 | 2.684 | 2.703 | 652,843 | -0.02(-0.92%) |
Aug 09, 2018 | 2.815 | 2.828 | 2.715 | 2.728 | 671,477 | -0.07(-2.46%) |
Aug 08, 2018 | 2.715 | 2.871 | 2.715 | 2.796 | 2,086,069 | +0.02(+0.67%) |
Aug 07, 2018 | 2.784 | 2.821 | 2.734 | 2.778 | 1,619,460 | +0.04(+1.37%) |
Aug 06, 2018 | 2.796 | 2.834 | 2.703 | 2.740 | 937,806 | -0.06(-2.01%) |
Aug 03, 2018 | 2.715 | 2.803 | 2.712 | 2.796 | 1,442,663 | +0.07(+2.52%) |
Aug 02, 2018 | 2.653 | 2.790 | 2.628 | 2.728 | 948,515 | +0.07(+2.82%) |