Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.500 | 2.827 | 2.500 | 2.690 | 12,623 | +0.04(+1.51%) |
Oct 30, 2018 | 2.590 | 2.780 | 2.590 | 2.650 | 4,016 | +0.09(+3.52%) |
Oct 29, 2018 | 2.600 | 3.000 | 2.560 | 2.560 | 22,478 | +0.03(+1.19%) |
Oct 26, 2018 | 2.550 | 2.550 | 2.510 | 2.530 | 2,800 | -0.00(-0.10%) |
Oct 25, 2018 | 2.600 | 2.600 | 2.520 | 2.533 | 5,820 | -0.08(-3.08%) |
Oct 24, 2018 | 2.610 | 2.613 | 2.600 | 2.613 | 1,829 | +0.01(+0.50%) |
Oct 23, 2018 | 2.650 | 2.687 | 2.600 | 2.600 | 7,016 | -0.05(-1.89%) |
Oct 22, 2018 | 2.700 | 2.700 | 2.626 | 2.650 | 8,866 | -0.02(-0.75%) |
Oct 19, 2018 | 2.690 | 2.690 | 2.670 | 2.670 | 700 | -0.03(-1.11%) |
Oct 18, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 637 | +0.01(+0.37%) |
Oct 17, 2018 | 2.861 | 2.861 | 2.690 | 2.690 | 7,151 | -0.06(-2.02%) |
Oct 16, 2018 | 2.745 | 2.745 | 2.745 | 2.745 | 353 | -0.26(-8.79%) |
Oct 15, 2018 | 2.760 | 3.010 | 2.740 | 3.010 | 854 | +0.09(+3.08%) |
Oct 12, 2018 | 2.920 | 2.920 | 2.920 | 2.920 | 400 | -0.03(-1.02%) |
Oct 11, 2018 | 2.950 | 2.950 | 2.950 | 50 | +0.00(+0.00%) | |
Oct 10, 2018 | 2.950 | 2.950 | 2.950 | 52 | +0.00(+0.00%) | |
Oct 09, 2018 | 2.950 | 2.950 | 2.950 | 182 | +0.00(+0.00%) | |
Oct 08, 2018 | 2.870 | 2.950 | 2.750 | 2.950 | 1,171 | +0.04(+1.37%) |
Oct 05, 2018 | 2.860 | 2.910 | 2.860 | 2.910 | 3,200 | +0.06(+2.11%) |
Oct 04, 2018 | 2.850 | 2.850 | 2.850 | 4 | +0.00(+0.00%) | |
Oct 03, 2018 | 2.880 | 2.880 | 2.850 | 2.850 | 1,620 | -0.11(-3.57%) |
Oct 02, 2018 | 2.955 | 2.955 | 2.955 | 2.955 | 408 | +0.05(+1.56%) |
Oct 01, 2018 | 2.910 | 2.910 | 2.910 | 2.910 | 665 | -0.20(-6.43%) |
Sep 28, 2018 | 3.120 | 3.120 | 2.850 | 3.110 | 8,000 | -0.02(-0.64%) |
Sep 27, 2018 | 3.130 | 3.130 | 3.130 | 3.130 | 245 | +0.15(+5.03%) |
Sep 26, 2018 | 2.990 | 3.000 | 2.980 | 2.980 | 9,535 | -0.12(-3.87%) |
Sep 25, 2018 | 3.113 | 3.113 | 3.082 | 3.100 | 5,293 | -0.04(-1.27%) |
Sep 24, 2018 | 3.150 | 3.150 | 3.133 | 3.140 | 3,390 | +0.00(+0.03%) |
Sep 21, 2018 | 3.175 | 3.175 | 3.030 | 3.139 | 5,500 | +0.05(+1.59%) |
Sep 20, 2018 | 3.090 | 3.090 | 3.090 | 3.090 | 1,633 | -0.00(-0.00%) |
Sep 19, 2018 | 3.100 | 3.100 | 2.960 | 3.090 | 2,010 | -0.04(-1.28%) |
Sep 18, 2018 | 3.050 | 3.320 | 3.050 | 3.130 | 2,767 | +0.08(+2.62%) |
Sep 17, 2018 | 3.050 | 3.050 | 3.050 | 1,572 | +0.00(+0.00%) | |
Sep 14, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 600 | +0.00(+0.00%) |
Sep 13, 2018 | 3.010 | 3.070 | 3.010 | 3.050 | 8,671 | +0.15(+5.17%) |
Sep 12, 2018 | 3.040 | 3.050 | 2.900 | 2.900 | 3,971 | -0.10(-3.33%) |
Sep 11, 2018 | 3.000 | 3.000 | 3.000 | 105 | +0.00(+0.00%) | |
Sep 10, 2018 | 2.795 | 3.050 | 2.795 | 3.000 | 5,325 | +0.06(+2.04%) |
Sep 07, 2018 | 2.950 | 2.950 | 2.940 | 2.940 | 1,400 | -0.06(-2.00%) |
Sep 06, 2018 | 2.900 | 3.300 | 2.900 | 3.000 | 16,351 | +0.11(+3.81%) |
Sep 05, 2018 | 2.840 | 2.890 | 2.820 | 2.890 | 21,387 | +0.14(+5.09%) |
Sep 04, 2018 | 2.730 | 2.750 | 2.730 | 2.750 | 2,023 | +0.01(+0.36%) |
Aug 31, 2018 | 2.740 | 2.740 | 2.740 | 0 | -0.01(-0.36%) | |
Aug 30, 2018 | 2.830 | 2.830 | 2.750 | 2.750 | 4,640 | +0.05(+1.85%) |
Aug 29, 2018 | 2.670 | 2.730 | 2.630 | 2.700 | 18,498 | +0.00(+0.07%) |
Aug 28, 2018 | 2.680 | 2.840 | 2.680 | 2.698 | 12,683 | -0.00(-0.07%) |
Aug 27, 2018 | 2.710 | 2.720 | 2.650 | 2.700 | 13,947 | +0.00(+0.00%) |
Aug 24, 2018 | 2.830 | 2.830 | 2.700 | 2.700 | 5,800 | +0.10(+3.85%) |
Aug 23, 2018 | 2.670 | 2.700 | 2.590 | 2.600 | 33,563 | -0.05(-1.89%) |
Aug 22, 2018 | 2.680 | 2.720 | 2.620 | 2.650 | 17,514 | -0.03(-1.12%) |
Aug 21, 2018 | 2.688 | 2.840 | 2.638 | 2.680 | 6,759 | +0.06(+2.29%) |
Aug 20, 2018 | 2.640 | 2.640 | 2.600 | 2.620 | 9,413 | -0.15(-5.42%) |
Aug 17, 2018 | 2.790 | 2.790 | 2.720 | 2.770 | 1,900 | +0.11(+4.14%) |
Aug 16, 2018 | 2.630 | 2.700 | 2.590 | 2.660 | 7,179 | +0.03(+1.14%) |
Aug 15, 2018 | 2.640 | 2.870 | 2.604 | 2.630 | 9,409 | -0.15(-5.39%) |
Aug 14, 2018 | 2.600 | 2.780 | 2.590 | 2.780 | 4,466 | -0.08(-2.67%) |
Aug 13, 2018 | 2.820 | 2.856 | 2.810 | 2.856 | 3,945 | +0.03(+0.93%) |
Aug 10, 2018 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | +0.02(+0.62%) |
Aug 09, 2018 | 2.820 | 2.827 | 2.810 | 2.813 | 5,678 | -0.01(-0.26%) |
Aug 08, 2018 | 2.850 | 2.900 | 2.820 | 2.820 | 5,412 | -0.06(-2.08%) |
Aug 07, 2018 | 2.900 | 2.900 | 2.831 | 2.880 | 2,710 | +0.03(+1.05%) |
Aug 06, 2018 | 2.850 | 2.889 | 2.850 | 2.850 | 8,793 | +0.03(+1.06%) |
Aug 03, 2018 | 2.900 | 2.940 | 2.820 | 2.820 | 11,300 | -0.16(-5.37%) |
Aug 02, 2018 | 2.860 | 2.980 | 2.840 | 2.980 | 10,707 | +0.00(+0.00%) |