Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.910 | 3.230 | 2.910 | 3.220 | 26,671 | +0.35(+12.38%) |
Oct 30, 2018 | 3.050 | 3.050 | 2.690 | 2.865 | 29,013 | -0.18(-6.06%) |
Oct 29, 2018 | 3.038 | 3.100 | 3.038 | 3.050 | 3,222 | -0.01(-0.33%) |
Oct 26, 2018 | 3.100 | 3.100 | 3.060 | 3.060 | 300 | +0.01(+0.33%) |
Oct 25, 2018 | 3.050 | 3.120 | 3.050 | 3.050 | 6,491 | +0.00(+0.00%) |
Oct 24, 2018 | 3.180 | 3.180 | 3.050 | 3.050 | 33,730 | -0.06(-1.93%) |
Oct 23, 2018 | 3.050 | 3.165 | 3.050 | 3.110 | 10,941 | +0.06(+1.97%) |
Oct 22, 2018 | 2.980 | 3.080 | 2.980 | 3.050 | 2,296 | +0.09(+3.04%) |
Oct 19, 2018 | 3.060 | 3.060 | 2.960 | 2.960 | 1,500 | -0.04(-1.33%) |
Oct 18, 2018 | 3.000 | 3.000 | 3.000 | 102 | +0.00(+0.00%) | |
Oct 17, 2018 | 3.125 | 3.125 | 3.000 | 3.000 | 512 | -0.06(-1.96%) |
Oct 16, 2018 | 3.000 | 3.060 | 3.000 | 3.060 | 3,446 | +0.01(+0.33%) |
Oct 15, 2018 | 3.110 | 3.110 | 3.050 | 3.050 | 3,597 | -0.05(-1.61%) |
Oct 12, 2018 | 3.150 | 3.150 | 3.060 | 3.100 | 5,900 | -0.04(-1.27%) |
Oct 11, 2018 | 3.126 | 3.164 | 3.100 | 3.140 | 4,471 | +0.03(+0.96%) |
Oct 10, 2018 | 3.120 | 3.180 | 3.110 | 3.110 | 1,834 | +0.00(+0.00%) |
Oct 09, 2018 | 3.100 | 3.170 | 3.100 | 3.110 | 3,569 | -0.08(-2.51%) |
Oct 08, 2018 | 3.170 | 3.190 | 3.140 | 3.190 | 757 | +0.10(+3.24%) |
Oct 05, 2018 | 3.170 | 3.200 | 3.080 | 3.090 | 10,900 | +0.01(+0.32%) |
Oct 04, 2018 | 3.150 | 3.200 | 3.060 | 3.080 | 7,731 | -0.08(-2.53%) |
Oct 03, 2018 | 3.200 | 3.200 | 3.145 | 3.160 | 13,118 | -0.06(-1.86%) |
Oct 02, 2018 | 3.260 | 3.260 | 3.115 | 3.220 | 9,923 | +0.01(+0.31%) |
Oct 01, 2018 | 3.230 | 3.340 | 3.210 | 3.210 | 10,376 | +0.01(+0.31%) |
Sep 28, 2018 | 3.170 | 3.290 | 3.070 | 3.200 | 24,200 | +0.01(+0.31%) |
Sep 27, 2018 | 3.330 | 3.330 | 3.190 | 3.190 | 14,108 | -0.16(-4.63%) |
Sep 26, 2018 | 3.390 | 3.400 | 3.330 | 3.345 | 8,080 | +0.04(+1.06%) |
Sep 25, 2018 | 3.490 | 3.499 | 3.310 | 3.310 | 11,724 | -0.10(-2.93%) |
Sep 24, 2018 | 3.270 | 3.447 | 3.257 | 3.410 | 1,919 | +0.15(+4.60%) |
Sep 21, 2018 | 3.310 | 3.490 | 3.260 | 3.260 | 28,700 | -0.16(-4.68%) |
Sep 20, 2018 | 3.430 | 3.500 | 3.400 | 3.420 | 18,838 | -0.08(-2.29%) |
Sep 19, 2018 | 3.490 | 3.690 | 3.379 | 3.500 | 38,448 | +0.01(+0.29%) |
Sep 18, 2018 | 3.420 | 3.490 | 3.420 | 3.490 | 7,496 | +0.01(+0.29%) |
Sep 17, 2018 | 3.270 | 3.480 | 3.270 | 3.480 | 9,795 | +0.23(+7.08%) |
Sep 14, 2018 | 3.250 | 3.300 | 3.180 | 3.250 | 7,600 | +0.00(+0.00%) |
Sep 13, 2018 | 3.260 | 3.300 | 3.130 | 3.250 | 11,766 | -0.05(-1.52%) |
Sep 12, 2018 | 3.300 | 3.300 | 3.225 | 3.300 | 10,515 | +0.00(+0.00%) |
Sep 11, 2018 | 3.300 | 3.300 | 3.250 | 3.300 | 16,012 | +0.00(+0.00%) |
Sep 10, 2018 | 3.300 | 3.300 | 3.280 | 3.300 | 5,222 | +0.00(+0.00%) |
Sep 07, 2018 | 3.260 | 3.350 | 3.260 | 3.300 | 7,500 | -0.01(-0.30%) |
Sep 06, 2018 | 3.290 | 3.340 | 3.290 | 3.310 | 3,644 | -0.01(-0.17%) |
Sep 05, 2018 | 3.330 | 3.330 | 3.316 | 3.316 | 373 | -0.01(-0.17%) |
Sep 04, 2018 | 3.170 | 3.321 | 3.170 | 3.321 | 5,357 | +0.07(+2.18%) |
Aug 31, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.300 | 3.330 | 3.170 | 3.250 | 12,094 | -0.10(-2.99%) |
Aug 29, 2018 | 3.280 | 3.370 | 3.200 | 3.350 | 10,625 | +0.00(+0.00%) |
Aug 28, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 1,758 | +0.10(+3.08%) |
Aug 27, 2018 | 3.280 | 3.280 | 3.170 | 3.250 | 3,165 | -0.05(-1.52%) |
Aug 24, 2018 | 3.150 | 3.310 | 3.150 | 3.300 | 3,100 | -0.01(-0.30%) |
Aug 23, 2018 | 3.310 | 3.310 | 3.310 | 3.310 | 365 | +0.11(+3.43%) |
Aug 22, 2018 | 3.190 | 3.224 | 3.190 | 3.200 | 6,004 | -0.07(-2.14%) |
Aug 21, 2018 | 3.350 | 3.350 | 3.270 | 3.270 | 971 | -0.03(-0.91%) |
Aug 20, 2018 | 3.360 | 3.360 | 3.260 | 3.300 | 9,794 | -0.04(-1.20%) |
Aug 17, 2018 | 3.320 | 3.340 | 3.320 | 3.340 | 400 | -0.06(-1.76%) |
Aug 16, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 336 | -0.10(-2.80%) |
Aug 15, 2018 | 3.500 | 3.500 | 3.498 | 3.498 | 1,765 | +0.05(+1.39%) |
Aug 14, 2018 | 3.300 | 3.499 | 3.300 | 3.450 | 17,236 | +0.24(+7.62%) |
Aug 13, 2018 | 3.310 | 3.310 | 3.183 | 3.206 | 4,035 | -0.16(-4.88%) |
Aug 10, 2018 | 3.260 | 3.370 | 3.260 | 3.370 | 2,200 | +0.03(+0.90%) |
Aug 09, 2018 | 3.340 | 3.340 | 3.340 | 1,548 | +0.00(+0.00%) | |
Aug 08, 2018 | 3.270 | 3.350 | 3.161 | 3.340 | 3,641 | +0.11(+3.57%) |
Aug 07, 2018 | 3.320 | 3.320 | 3.170 | 3.225 | 1,612 | -0.11(-3.44%) |
Aug 06, 2018 | 3.360 | 3.360 | 3.330 | 3.340 | 1,706 | +0.13(+4.05%) |
Aug 03, 2018 | 3.190 | 3.270 | 3.190 | 3.210 | 700 | +0.01(+0.31%) |
Aug 02, 2018 | 3.380 | 3.380 | 3.200 | 3.200 | 10,503 | -0.18(-5.33%) |