Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.630 | 2.630 | 2.450 | 2.480 | 14,548 | -0.14(-5.34%) |
Oct 30, 2018 | 2.490 | 2.620 | 2.478 | 2.620 | 55,676 | +0.16(+6.50%) |
Oct 29, 2018 | 2.370 | 2.460 | 2.370 | 2.460 | 10,555 | +0.10(+4.24%) |
Oct 26, 2018 | 2.390 | 2.420 | 2.360 | 2.360 | 24,400 | -0.01(-0.21%) |
Oct 25, 2018 | 2.350 | 2.420 | 2.350 | 2.365 | 21,334 | +0.05(+1.94%) |
Oct 24, 2018 | 2.460 | 2.460 | 2.310 | 2.320 | 19,670 | -0.11(-4.53%) |
Oct 23, 2018 | 2.310 | 2.441 | 2.310 | 2.430 | 10,770 | +0.09(+3.85%) |
Oct 22, 2018 | 2.460 | 2.540 | 2.330 | 2.340 | 26,188 | -0.17(-6.59%) |
Oct 19, 2018 | 2.580 | 2.639 | 2.505 | 2.505 | 14,100 | -0.08(-2.91%) |
Oct 18, 2018 | 2.740 | 2.740 | 2.550 | 2.580 | 29,848 | -0.16(-5.84%) |
Oct 17, 2018 | 2.570 | 2.740 | 2.570 | 2.740 | 20,940 | +0.17(+6.61%) |
Oct 16, 2018 | 2.320 | 2.570 | 2.320 | 2.570 | 44,030 | +0.26(+11.03%) |
Oct 15, 2018 | 2.420 | 2.450 | 2.315 | 2.315 | 25,548 | -0.11(-4.35%) |
Oct 12, 2018 | 2.460 | 2.590 | 2.310 | 2.420 | 26,000 | +0.11(+4.76%) |
Oct 11, 2018 | 2.350 | 2.430 | 2.301 | 2.310 | 49,982 | -0.06(-2.53%) |
Oct 10, 2018 | 2.599 | 2.599 | 2.370 | 2.370 | 76,164 | -0.21(-8.14%) |
Oct 09, 2018 | 2.630 | 2.670 | 2.570 | 2.580 | 63,240 | -0.04(-1.71%) |
Oct 08, 2018 | 2.800 | 2.820 | 2.603 | 2.625 | 92,036 | -0.13(-4.72%) |
Oct 05, 2018 | 2.710 | 2.810 | 2.710 | 2.755 | 36,200 | +0.04(+1.66%) |
Oct 04, 2018 | 2.820 | 2.826 | 2.650 | 2.710 | 18,808 | -0.09(-3.21%) |
Oct 03, 2018 | 2.990 | 3.080 | 2.640 | 2.800 | 116,344 | -0.14(-4.76%) |
Oct 02, 2018 | 2.850 | 3.240 | 2.840 | 2.940 | 231,372 | +0.12(+4.26%) |
Oct 01, 2018 | 2.820 | 2.850 | 2.810 | 2.820 | 10,339 | +0.03(+1.08%) |
Sep 28, 2018 | 2.620 | 2.900 | 2.620 | 2.790 | 131,200 | +0.18(+6.90%) |
Sep 27, 2018 | 2.720 | 2.785 | 2.585 | 2.610 | 10,919 | -0.10(-3.69%) |
Sep 26, 2018 | 2.770 | 2.770 | 2.600 | 2.710 | 34,115 | +0.05(+1.88%) |
Sep 25, 2018 | 2.930 | 2.930 | 2.611 | 2.660 | 70,039 | -0.16(-5.67%) |
Sep 24, 2018 | 2.700 | 2.820 | 2.590 | 2.820 | 11,318 | +0.12(+4.44%) |
Sep 21, 2018 | 2.820 | 2.840 | 2.700 | 2.700 | 33,500 | -0.10(-3.57%) |
Sep 20, 2018 | 2.870 | 2.870 | 2.780 | 2.800 | 30,816 | -0.07(-2.44%) |
Sep 19, 2018 | 2.815 | 2.870 | 2.801 | 2.870 | 22,090 | +0.03(+1.06%) |
Sep 18, 2018 | 2.820 | 2.840 | 2.810 | 2.840 | 5,601 | +0.03(+1.07%) |
Sep 17, 2018 | 2.800 | 2.840 | 2.800 | 2.810 | 7,222 | +0.03(+1.08%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.750 | 2.780 | 31,200 | -0.08(-2.80%) |
Sep 13, 2018 | 2.900 | 2.900 | 2.800 | 2.860 | 31,266 | -0.02(-0.69%) |
Sep 12, 2018 | 2.870 | 2.880 | 2.830 | 2.880 | 7,293 | -0.01(-0.35%) |
Sep 11, 2018 | 2.880 | 2.920 | 2.840 | 2.890 | 12,269 | -0.01(-0.34%) |
Sep 10, 2018 | 2.900 | 2.919 | 2.867 | 2.900 | 28,375 | +0.02(+0.69%) |
Sep 07, 2018 | 2.900 | 2.900 | 2.880 | 2.880 | 22,000 | -0.02(-0.69%) |
Sep 06, 2018 | 2.870 | 2.900 | 2.840 | 2.900 | 21,536 | +0.10(+3.57%) |
Sep 05, 2018 | 2.770 | 2.880 | 2.730 | 2.800 | 22,387 | +0.04(+1.45%) |
Sep 04, 2018 | 2.860 | 2.860 | 2.750 | 2.760 | 32,965 | -0.12(-4.17%) |
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.01(+0.35%) | |
Aug 30, 2018 | 2.880 | 2.900 | 2.850 | 2.870 | 41,809 | -0.03(-1.03%) |
Aug 29, 2018 | 2.900 | 2.920 | 2.847 | 2.900 | 25,921 | +0.02(+0.87%) |
Aug 28, 2018 | 2.920 | 2.920 | 2.830 | 2.875 | 46,601 | -0.00(-0.17%) |
Aug 27, 2018 | 2.900 | 2.920 | 2.850 | 2.880 | 62,313 | +0.05(+1.77%) |
Aug 24, 2018 | 2.750 | 2.880 | 2.750 | 2.830 | 68,600 | +0.17(+6.39%) |
Aug 23, 2018 | 2.670 | 2.710 | 2.650 | 2.660 | 15,962 | +0.04(+1.53%) |
Aug 22, 2018 | 2.680 | 2.740 | 2.270 | 2.620 | 89,629 | +0.15(+6.07%) |
Aug 21, 2018 | 2.540 | 2.770 | 2.470 | 2.470 | 277,399 | +0.10(+4.22%) |
Aug 20, 2018 | 2.700 | 2.700 | 2.370 | 2.370 | 120,502 | -0.08(-3.27%) |
Aug 17, 2018 | 2.500 | 2.600 | 2.420 | 2.450 | 27,600 | -0.05(-2.00%) |
Aug 16, 2018 | 2.530 | 2.580 | 2.500 | 2.500 | 35,944 | +0.00(+0.00%) |
Aug 15, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 18,745 | -0.06(-2.34%) |
Aug 14, 2018 | 2.620 | 2.640 | 2.550 | 2.560 | 35,624 | -0.00(-0.19%) |
Aug 13, 2018 | 2.570 | 2.630 | 2.560 | 2.565 | 17,778 | -0.02(-0.77%) |
Aug 10, 2018 | 2.767 | 2.767 | 2.585 | 2.585 | 35,400 | -0.09(-3.36%) |
Aug 09, 2018 | 2.660 | 2.790 | 2.650 | 2.675 | 17,068 | -0.08(-3.08%) |
Aug 08, 2018 | 2.890 | 2.890 | 2.710 | 2.760 | 16,491 | -0.02(-0.72%) |
Aug 07, 2018 | 2.966 | 2.966 | 2.780 | 2.780 | 15,990 | +0.00(+0.00%) |
Aug 06, 2018 | 2.770 | 2.965 | 2.770 | 2.780 | 38,763 | +0.04(+1.46%) |
Aug 03, 2018 | 2.645 | 2.770 | 2.601 | 2.740 | 11,300 | +0.01(+0.37%) |
Aug 02, 2018 | 2.670 | 2.789 | 2.655 | 2.730 | 17,354 | +0.04(+1.49%) |