Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.260 | 2.310 | 2.200 | 2.210 | 934,925 | -0.05(-2.21%) |
Oct 30, 2018 | 2.150 | 2.260 | 2.150 | 2.260 | 659,228 | +0.08(+3.67%) |
Oct 29, 2018 | 2.200 | 2.290 | 2.140 | 2.180 | 733,874 | -0.01(-0.46%) |
Oct 26, 2018 | 2.210 | 2.250 | 2.130 | 2.190 | 691,900 | -0.04(-1.79%) |
Oct 25, 2018 | 2.160 | 2.250 | 2.130 | 2.230 | 842,697 | +0.09(+4.21%) |
Oct 24, 2018 | 2.250 | 2.260 | 2.130 | 2.140 | 977,396 | -0.09(-4.04%) |
Oct 23, 2018 | 2.280 | 2.290 | 2.190 | 2.230 | 911,772 | -0.10(-4.29%) |
Oct 22, 2018 | 2.380 | 2.410 | 2.280 | 2.330 | 700,668 | -0.04(-1.69%) |
Oct 19, 2018 | 2.390 | 2.460 | 2.370 | 2.370 | 508,100 | -0.03(-1.25%) |
Oct 18, 2018 | 2.380 | 2.430 | 2.360 | 2.400 | 566,287 | +0.02(+0.84%) |
Oct 17, 2018 | 2.430 | 2.440 | 2.360 | 2.380 | 589,621 | -0.06(-2.46%) |
Oct 16, 2018 | 2.390 | 2.475 | 2.375 | 2.440 | 516,290 | +0.06(+2.52%) |
Oct 15, 2018 | 2.360 | 2.420 | 2.340 | 2.380 | 552,571 | +0.02(+0.85%) |
Oct 12, 2018 | 2.360 | 2.410 | 2.300 | 2.360 | 870,300 | +0.00(+0.00%) |
Oct 11, 2018 | 2.350 | 2.490 | 2.340 | 2.360 | 1,230,256 | +0.01(+0.43%) |
Oct 10, 2018 | 2.470 | 2.520 | 2.350 | 2.350 | 1,047,629 | -0.13(-5.24%) |
Oct 09, 2018 | 2.490 | 2.550 | 2.420 | 2.480 | 971,149 | +0.00(+0.00%) |
Oct 08, 2018 | 2.500 | 2.591 | 2.460 | 2.480 | 1,078,460 | -0.02(-0.80%) |
Oct 05, 2018 | 2.560 | 2.580 | 2.465 | 2.500 | 954,800 | -0.05(-1.96%) |
Oct 04, 2018 | 2.600 | 2.670 | 2.550 | 2.550 | 898,427 | -0.06(-2.30%) |
Oct 03, 2018 | 2.550 | 2.650 | 2.535 | 2.610 | 1,109,470 | +0.08(+3.16%) |
Oct 02, 2018 | 2.590 | 2.620 | 2.520 | 2.530 | 764,385 | -0.07(-2.69%) |
Oct 01, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 776,892 | +0.00(+0.00%) |
Sep 28, 2018 | 2.570 | 2.620 | 2.550 | 2.600 | 872,500 | +0.01(+0.39%) |
Sep 27, 2018 | 2.630 | 2.660 | 2.560 | 2.590 | 843,196 | -0.02(-0.77%) |
Sep 26, 2018 | 2.710 | 2.730 | 2.590 | 2.610 | 977,428 | -0.09(-3.33%) |
Sep 25, 2018 | 2.740 | 2.770 | 2.690 | 2.700 | 944,287 | -0.03(-1.10%) |
Sep 24, 2018 | 2.690 | 2.770 | 2.670 | 2.730 | 866,875 | +0.06(+2.25%) |
Sep 21, 2018 | 2.680 | 2.730 | 2.650 | 2.670 | 3,156,100 | -0.02(-0.74%) |
Sep 20, 2018 | 2.590 | 2.690 | 2.560 | 2.690 | 1,079,590 | +0.14(+5.49%) |
Sep 19, 2018 | 2.580 | 2.630 | 2.510 | 2.550 | 1,066,577 | -0.05(-1.92%) |
Sep 18, 2018 | 2.610 | 2.680 | 2.590 | 2.600 | 650,550 | -0.01(-0.38%) |
Sep 17, 2018 | 2.680 | 2.715 | 2.560 | 2.610 | 1,239,428 | -0.07(-2.61%) |
Sep 14, 2018 | 2.630 | 2.720 | 2.630 | 2.680 | 833,700 | +0.03(+1.13%) |
Sep 13, 2018 | 2.660 | 2.700 | 2.550 | 2.650 | 1,072,991 | +0.00(+0.00%) |
Sep 12, 2018 | 2.710 | 2.770 | 2.640 | 2.650 | 891,020 | -0.07(-2.57%) |
Sep 11, 2018 | 2.670 | 2.730 | 2.650 | 2.720 | 667,091 | +0.03(+1.12%) |
Sep 10, 2018 | 2.660 | 2.700 | 2.620 | 2.690 | 550,034 | +0.03(+1.13%) |
Sep 07, 2018 | 2.690 | 2.735 | 2.610 | 2.660 | 832,800 | -0.03(-1.12%) |
Sep 06, 2018 | 2.780 | 2.830 | 2.690 | 2.690 | 956,396 | -0.09(-3.24%) |
Sep 05, 2018 | 2.740 | 2.820 | 2.660 | 2.780 | 1,041,124 | +0.05(+1.83%) |
Sep 04, 2018 | 2.750 | 2.780 | 2.650 | 2.730 | 852,731 | -0.02(-0.73%) |
Aug 31, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.03(-1.08%) | |
Aug 30, 2018 | 2.730 | 2.800 | 2.720 | 2.780 | 737,728 | +0.03(+1.09%) |
Aug 29, 2018 | 2.800 | 2.820 | 2.710 | 2.750 | 1,023,508 | -0.03(-1.08%) |
Aug 28, 2018 | 2.800 | 2.840 | 2.720 | 2.780 | 1,051,478 | -0.04(-1.42%) |
Aug 27, 2018 | 2.890 | 2.910 | 2.790 | 2.820 | 1,123,092 | -0.06(-2.08%) |
Aug 24, 2018 | 2.870 | 2.930 | 2.830 | 2.880 | 1,017,600 | +0.01(+0.35%) |
Aug 23, 2018 | 2.930 | 2.970 | 2.820 | 2.870 | 885,803 | -0.08(-2.71%) |
Aug 22, 2018 | 2.890 | 2.980 | 2.890 | 2.950 | 1,035,115 | +0.06(+2.08%) |
Aug 21, 2018 | 2.960 | 3.040 | 2.850 | 2.890 | 1,355,189 | -0.05(-1.70%) |
Aug 20, 2018 | 2.800 | 2.980 | 2.800 | 2.940 | 1,658,714 | +0.13(+4.63%) |
Aug 17, 2018 | 2.820 | 2.850 | 2.780 | 2.810 | 1,273,600 | -0.01(-0.35%) |
Aug 16, 2018 | 2.700 | 2.830 | 2.630 | 2.820 | 1,507,851 | +0.14(+5.22%) |
Aug 15, 2018 | 2.690 | 2.700 | 2.570 | 2.680 | 1,642,400 | +0.00(+0.00%) |
Aug 14, 2018 | 2.710 | 2.730 | 2.625 | 2.680 | 1,217,389 | -0.03(-1.11%) |
Aug 13, 2018 | 2.730 | 2.760 | 2.670 | 2.710 | 1,414,336 | +0.01(+0.37%) |
Aug 10, 2018 | 2.770 | 2.790 | 2.660 | 2.700 | 1,762,100 | -0.01(-0.37%) |
Aug 09, 2018 | 2.450 | 2.730 | 2.420 | 2.710 | 2,008,219 | +0.25(+10.16%) |
Aug 08, 2018 | 2.600 | 2.630 | 2.150 | 2.460 | 4,060,495 | -0.29(-10.55%) |
Aug 07, 2018 | 2.760 | 2.790 | 2.700 | 2.750 | 1,009,107 | +0.00(+0.00%) |
Aug 06, 2018 | 2.760 | 2.770 | 2.690 | 2.750 | 666,829 | -0.01(-0.36%) |
Aug 03, 2018 | 2.780 | 2.820 | 2.690 | 2.760 | 967,200 | -0.03(-1.08%) |
Aug 02, 2018 | 2.790 | 2.830 | 2.760 | 2.790 | 1,004,751 | -0.01(-0.36%) |