Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.700 | 2.750 | 2.680 | 2.680 | 1,978 | +0.00(+0.00%) |
Oct 30, 2018 | 2.690 | 2.780 | 2.680 | 2.680 | 7,130 | +0.00(+0.00%) |
Oct 29, 2018 | 2.660 | 2.728 | 2.650 | 2.680 | 7,013 | +0.03(+1.13%) |
Oct 26, 2018 | 2.740 | 2.830 | 2.620 | 2.650 | 4,200 | -0.05(-1.85%) |
Oct 25, 2018 | 2.698 | 2.835 | 2.660 | 2.700 | 4,955 | -0.04(-1.49%) |
Oct 24, 2018 | 2.620 | 2.748 | 2.620 | 2.741 | 3,756 | -0.05(-1.96%) |
Oct 23, 2018 | 2.820 | 2.850 | 2.763 | 2.796 | 1,917 | +0.05(+1.66%) |
Oct 22, 2018 | 2.800 | 2.880 | 2.740 | 2.750 | 4,275 | +0.01(+0.36%) |
Oct 19, 2018 | 2.700 | 2.900 | 2.680 | 2.740 | 25,600 | +0.12(+4.58%) |
Oct 18, 2018 | 2.690 | 2.740 | 2.620 | 2.620 | 9,795 | -0.07(-2.60%) |
Oct 17, 2018 | 2.740 | 2.740 | 2.620 | 2.690 | 7,518 | -0.11(-3.93%) |
Oct 16, 2018 | 2.780 | 2.900 | 2.700 | 2.800 | 7,062 | -0.05(-1.75%) |
Oct 15, 2018 | 2.730 | 2.900 | 2.730 | 2.850 | 12,680 | +0.11(+4.01%) |
Oct 12, 2018 | 2.750 | 2.780 | 2.620 | 2.740 | 35,200 | -0.00(-0.18%) |
Oct 11, 2018 | 2.640 | 2.770 | 2.640 | 2.745 | 22,416 | +0.12(+4.37%) |
Oct 10, 2018 | 2.670 | 2.719 | 2.630 | 2.630 | 8,859 | -0.01(-0.38%) |
Oct 09, 2018 | 2.660 | 2.660 | 2.610 | 2.640 | 874 | -0.02(-0.75%) |
Oct 08, 2018 | 2.900 | 2.900 | 2.660 | 2.660 | 3,900 | -0.17(-6.01%) |
Oct 05, 2018 | 2.860 | 2.860 | 2.660 | 2.830 | 2,400 | +0.07(+2.54%) |
Oct 04, 2018 | 2.860 | 2.877 | 2.760 | 2.760 | 6,951 | -0.11(-3.69%) |
Oct 03, 2018 | 2.734 | 2.930 | 2.701 | 2.866 | 20,721 | +0.13(+4.77%) |
Oct 02, 2018 | 2.960 | 3.040 | 2.670 | 2.735 | 43,651 | -0.25(-8.52%) |
Oct 01, 2018 | 2.820 | 3.187 | 2.800 | 2.990 | 18,599 | +0.17(+5.84%) |
Sep 28, 2018 | 2.680 | 3.033 | 2.680 | 2.825 | 27,900 | +0.16(+5.81%) |
Sep 27, 2018 | 2.670 | 2.739 | 2.663 | 2.670 | 13,814 | -0.03(-1.11%) |
Sep 26, 2018 | 2.720 | 2.740 | 2.670 | 2.700 | 8,726 | -0.03(-1.10%) |
Sep 25, 2018 | 2.720 | 2.730 | 2.560 | 2.730 | 6,692 | +0.02(+0.72%) |
Sep 24, 2018 | 2.610 | 2.751 | 2.610 | 2.710 | 23,731 | +0.09(+3.45%) |
Sep 21, 2018 | 2.750 | 2.800 | 2.620 | 2.620 | 17,800 | -0.15(-5.36%) |
Sep 20, 2018 | 2.758 | 2.768 | 2.725 | 2.768 | 1,915 | +0.02(+0.67%) |
Sep 19, 2018 | 2.750 | 2.767 | 2.640 | 2.750 | 8,086 | -0.01(-0.36%) |
Sep 18, 2018 | 2.890 | 2.900 | 2.750 | 2.760 | 18,083 | -0.12(-4.17%) |
Sep 17, 2018 | 2.750 | 2.880 | 2.550 | 2.880 | 19,525 | +0.13(+4.73%) |
Sep 14, 2018 | 2.720 | 2.990 | 2.640 | 2.750 | 11,200 | -0.17(-5.82%) |
Sep 13, 2018 | 2.970 | 2.970 | 2.780 | 2.920 | 51,088 | -0.06(-2.01%) |
Sep 12, 2018 | 2.720 | 3.040 | 2.720 | 2.980 | 126,093 | +0.17(+6.05%) |
Sep 11, 2018 | 2.810 | 2.850 | 2.680 | 2.810 | 3,968 | -0.00(-0.10%) |
Sep 10, 2018 | 2.650 | 2.974 | 2.560 | 2.813 | 40,481 | +0.08(+3.03%) |
Sep 07, 2018 | 3.190 | 3.190 | 2.730 | 2.730 | 111,500 | -0.54(-16.64%) |
Sep 06, 2018 | 3.360 | 3.550 | 3.160 | 3.275 | 35,484 | -0.09(-2.68%) |
Sep 05, 2018 | 3.860 | 3.860 | 3.360 | 3.365 | 50,382 | -0.26(-7.29%) |
Sep 04, 2018 | 3.650 | 3.789 | 3.570 | 3.630 | 19,529 | -0.01(-0.27%) |
Aug 31, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.17(-4.46%) | |
Aug 30, 2018 | 3.940 | 3.940 | 3.770 | 3.810 | 39,165 | -0.13(-3.30%) |
Aug 29, 2018 | 4.250 | 4.381 | 3.940 | 3.940 | 60,561 | -0.29(-6.86%) |
Aug 28, 2018 | 4.410 | 4.470 | 3.970 | 4.230 | 38,919 | -0.04(-0.94%) |
Aug 27, 2018 | 4.250 | 4.360 | 4.001 | 4.270 | 162,000 | +0.30(+7.56%) |
Aug 24, 2018 | 4.020 | 4.190 | 3.650 | 3.970 | 124,300 | -0.28(-6.59%) |
Aug 23, 2018 | 4.310 | 4.600 | 3.630 | 4.250 | 546,434 | -0.07(-1.62%) |
Aug 22, 2018 | 4.010 | 4.690 | 3.901 | 4.320 | 1,692,816 | +0.24(+5.88%) |
Aug 21, 2018 | 3.110 | 4.150 | 3.100 | 4.080 | 973,287 | +1.03(+33.77%) |
Aug 20, 2018 | 2.960 | 3.140 | 2.937 | 3.050 | 83,559 | +0.24(+8.54%) |
Aug 17, 2018 | 2.950 | 3.150 | 2.770 | 2.810 | 52,200 | +0.18(+6.84%) |
Aug 16, 2018 | 2.650 | 2.710 | 2.630 | 2.630 | 3,953 | -0.04(-1.50%) |
Aug 15, 2018 | 2.813 | 2.813 | 2.600 | 2.670 | 12,866 | -0.06(-2.20%) |
Aug 14, 2018 | 2.820 | 2.820 | 2.630 | 2.730 | 3,659 | +0.08(+3.02%) |
Aug 13, 2018 | 2.645 | 2.792 | 2.600 | 2.650 | 8,879 | +0.03(+1.15%) |
Aug 10, 2018 | 2.750 | 2.750 | 2.570 | 2.620 | 8,600 | -0.07(-2.60%) |
Aug 09, 2018 | 2.750 | 2.750 | 2.620 | 2.690 | 11,626 | +0.09(+3.46%) |
Aug 08, 2018 | 2.570 | 2.600 | 2.550 | 2.600 | 4,901 | +0.02(+0.78%) |
Aug 07, 2018 | 2.597 | 2.728 | 2.571 | 2.580 | 26,419 | -0.03(-1.15%) |
Aug 06, 2018 | 2.540 | 2.610 | 2.530 | 2.610 | 16,698 | +0.09(+3.57%) |
Aug 03, 2018 | 2.550 | 2.610 | 2.520 | 2.520 | 9,300 | -0.07(-2.70%) |
Aug 02, 2018 | 2.530 | 2.800 | 2.510 | 2.590 | 148,965 | +0.11(+4.44%) |