Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.220 | 2.410 | 2.214 | 2.410 | 32,542 | +0.16(+7.11%) |
Oct 30, 2018 | 2.380 | 2.380 | 2.250 | 2.250 | 34,583 | -0.05(-2.17%) |
Oct 29, 2018 | 2.340 | 2.360 | 2.280 | 2.300 | 75,183 | -0.01(-0.43%) |
Oct 26, 2018 | 2.430 | 2.430 | 2.300 | 2.310 | 65,500 | -0.02(-0.87%) |
Oct 25, 2018 | 2.330 | 2.380 | 2.330 | 2.330 | 65,739 | -0.01(-0.41%) |
Oct 24, 2018 | 2.350 | 2.374 | 2.340 | 2.340 | 53,210 | -0.04(-1.68%) |
Oct 23, 2018 | 2.370 | 2.410 | 2.370 | 2.380 | 45,357 | -0.03(-1.24%) |
Oct 22, 2018 | 2.360 | 2.430 | 2.327 | 2.410 | 50,666 | +0.05(+2.12%) |
Oct 19, 2018 | 2.370 | 2.410 | 2.345 | 2.360 | 58,300 | +0.01(+0.43%) |
Oct 18, 2018 | 2.480 | 2.480 | 2.340 | 2.350 | 40,797 | -0.10(-4.08%) |
Oct 17, 2018 | 2.510 | 2.510 | 2.440 | 2.450 | 12,635 | -0.03(-1.21%) |
Oct 16, 2018 | 2.540 | 2.540 | 2.465 | 2.480 | 35,138 | -0.01(-0.40%) |
Oct 15, 2018 | 2.500 | 2.520 | 2.490 | 2.490 | 18,422 | -0.02(-0.80%) |
Oct 12, 2018 | 2.520 | 2.550 | 2.470 | 2.510 | 34,800 | -0.01(-0.40%) |
Oct 11, 2018 | 2.520 | 2.620 | 2.510 | 2.520 | 60,516 | -0.03(-1.18%) |
Oct 10, 2018 | 2.560 | 2.560 | 2.530 | 2.550 | 38,981 | +0.00(+0.00%) |
Oct 09, 2018 | 2.700 | 2.700 | 2.550 | 2.550 | 140,151 | -0.16(-5.90%) |
Oct 08, 2018 | 2.660 | 2.710 | 2.657 | 2.710 | 56,164 | +0.03(+1.12%) |
Oct 05, 2018 | 2.680 | 2.700 | 2.660 | 2.680 | 66,300 | +0.01(+0.54%) |
Oct 04, 2018 | 2.550 | 2.670 | 2.550 | 2.666 | 59,919 | +0.10(+3.72%) |
Oct 03, 2018 | 2.640 | 2.640 | 2.500 | 2.570 | 75,009 | -0.02(-0.77%) |
Oct 02, 2018 | 2.620 | 2.620 | 2.590 | 2.590 | 23,108 | -0.01(-0.38%) |
Oct 01, 2018 | 2.510 | 2.600 | 2.510 | 2.600 | 42,696 | +0.08(+3.30%) |
Sep 28, 2018 | 2.520 | 2.520 | 2.505 | 2.517 | 17,800 | +0.01(+0.37%) |
Sep 27, 2018 | 2.490 | 2.510 | 2.490 | 2.508 | 11,565 | +0.01(+0.30%) |
Sep 26, 2018 | 2.500 | 2.501 | 2.495 | 2.500 | 8,397 | +0.01(+0.40%) |
Sep 25, 2018 | 2.540 | 2.542 | 2.490 | 2.490 | 36,548 | -0.06(-2.35%) |
Sep 24, 2018 | 2.550 | 2.580 | 2.515 | 2.550 | 33,586 | -0.02(-0.78%) |
Sep 21, 2018 | 2.560 | 2.590 | 2.550 | 2.570 | 22,400 | +0.00(+0.00%) |
Sep 20, 2018 | 2.540 | 2.580 | 2.530 | 2.570 | 10,657 | +0.04(+1.58%) |
Sep 19, 2018 | 2.590 | 2.590 | 2.530 | 2.530 | 10,510 | -0.04(-1.56%) |
Sep 18, 2018 | 2.520 | 2.570 | 2.520 | 2.570 | 11,217 | +0.04(+1.58%) |
Sep 17, 2018 | 2.560 | 2.580 | 2.530 | 2.530 | 7,571 | -0.05(-1.94%) |
Sep 14, 2018 | 2.610 | 2.640 | 2.570 | 2.580 | 38,100 | -0.03(-1.09%) |
Sep 13, 2018 | 2.630 | 2.630 | 2.562 | 2.608 | 26,754 | -0.00(-0.06%) |
Sep 12, 2018 | 2.510 | 2.610 | 2.510 | 2.610 | 33,909 | +0.08(+3.16%) |
Sep 11, 2018 | 2.570 | 2.570 | 2.530 | 2.530 | 17,385 | -0.06(-2.32%) |
Sep 10, 2018 | 2.630 | 2.630 | 2.510 | 2.590 | 55,416 | +0.05(+1.97%) |
Sep 07, 2018 | 2.540 | 2.550 | 2.540 | 2.540 | 20,700 | -0.03(-0.99%) |
Sep 06, 2018 | 2.557 | 2.580 | 2.550 | 2.565 | 22,224 | +0.02(+0.60%) |
Sep 05, 2018 | 2.540 | 2.590 | 2.400 | 2.550 | 27,995 | -0.01(-0.39%) |
Sep 04, 2018 | 2.680 | 2.680 | 2.549 | 2.560 | 59,952 | -0.10(-3.76%) |
Aug 31, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.01(+0.38%) | |
Aug 30, 2018 | 2.720 | 2.725 | 2.600 | 2.650 | 66,046 | +0.02(+0.76%) |
Aug 29, 2018 | 2.560 | 2.630 | 2.560 | 2.630 | 60,870 | +0.06(+2.33%) |
Aug 28, 2018 | 2.560 | 2.580 | 2.550 | 2.570 | 28,494 | +0.01(+0.39%) |
Aug 27, 2018 | 2.520 | 2.560 | 2.500 | 2.560 | 59,039 | +0.06(+2.40%) |
Aug 24, 2018 | 2.420 | 2.520 | 2.410 | 2.500 | 127,200 | +0.05(+2.04%) |
Aug 23, 2018 | 2.470 | 2.470 | 2.380 | 2.450 | 67,888 | +0.05(+2.08%) |
Aug 22, 2018 | 2.400 | 2.413 | 2.380 | 2.400 | 19,167 | +0.04(+1.69%) |
Aug 21, 2018 | 2.220 | 2.379 | 2.220 | 2.360 | 45,232 | +0.09(+3.96%) |
Aug 20, 2018 | 2.480 | 2.530 | 2.250 | 2.270 | 121,039 | -0.20(-8.10%) |
Aug 17, 2018 | 2.450 | 2.530 | 2.450 | 2.470 | 30,700 | -0.01(-0.40%) |
Aug 16, 2018 | 2.460 | 2.500 | 2.450 | 2.480 | 23,409 | +0.01(+0.40%) |
Aug 15, 2018 | 2.500 | 2.550 | 2.470 | 2.470 | 41,933 | -0.04(-1.59%) |
Aug 14, 2018 | 2.510 | 2.568 | 2.510 | 2.510 | 52,912 | +0.01(+0.40%) |
Aug 13, 2018 | 2.520 | 2.596 | 2.500 | 2.500 | 90,981 | -0.02(-0.79%) |
Aug 10, 2018 | 2.550 | 2.550 | 2.520 | 2.520 | 18,600 | -0.02(-0.79%) |
Aug 09, 2018 | 2.590 | 2.590 | 2.510 | 2.540 | 51,230 | -0.02(-0.78%) |
Aug 08, 2018 | 2.720 | 2.720 | 2.555 | 2.560 | 27,618 | -0.16(-5.88%) |
Aug 07, 2018 | 2.680 | 2.720 | 2.570 | 2.720 | 17,769 | +0.07(+2.64%) |
Aug 06, 2018 | 2.710 | 2.710 | 2.600 | 2.650 | 45,169 | +0.05(+1.92%) |
Aug 03, 2018 | 2.580 | 2.705 | 2.567 | 2.600 | 29,700 | +0.02(+0.78%) |
Aug 02, 2018 | 2.650 | 2.650 | 2.550 | 2.580 | 72,652 | -0.07(-2.64%) |