Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.190 | 2.190 | 2.040 | 2.050 | 546,903 | -0.14(-6.39%) |
Oct 30, 2018 | 2.060 | 2.280 | 2.030 | 2.190 | 668,954 | +0.13(+6.31%) |
Oct 29, 2018 | 2.120 | 2.150 | 2.014 | 2.060 | 724,039 | -0.04(-1.90%) |
Oct 26, 2018 | 2.170 | 2.180 | 2.060 | 2.100 | 640,200 | -0.08(-3.67%) |
Oct 25, 2018 | 2.100 | 2.220 | 2.060 | 2.180 | 645,665 | +0.09(+4.31%) |
Oct 24, 2018 | 2.220 | 2.270 | 2.080 | 2.090 | 957,774 | -0.13(-5.86%) |
Oct 23, 2018 | 2.220 | 2.280 | 2.130 | 2.220 | 607,436 | -0.06(-2.63%) |
Oct 22, 2018 | 2.320 | 2.358 | 2.240 | 2.280 | 486,980 | -0.04(-1.72%) |
Oct 19, 2018 | 2.440 | 2.480 | 2.310 | 2.320 | 498,600 | -0.12(-4.92%) |
Oct 18, 2018 | 2.400 | 2.460 | 2.270 | 2.440 | 1,001,198 | +0.01(+0.41%) |
Oct 17, 2018 | 2.440 | 2.460 | 2.310 | 2.430 | 345,007 | -0.02(-0.82%) |
Oct 16, 2018 | 2.280 | 2.480 | 2.270 | 2.450 | 836,035 | +0.17(+7.46%) |
Oct 15, 2018 | 2.410 | 2.410 | 2.260 | 2.280 | 958,968 | -0.16(-6.56%) |
Oct 12, 2018 | 2.660 | 2.720 | 2.380 | 2.440 | 1,527,100 | +0.05(+2.09%) |
Oct 11, 2018 | 2.400 | 2.480 | 2.310 | 2.390 | 977,896 | -0.02(-0.83%) |
Oct 10, 2018 | 2.500 | 2.520 | 2.360 | 2.410 | 726,113 | -0.11(-4.37%) |
Oct 09, 2018 | 2.520 | 2.600 | 2.410 | 2.520 | 816,136 | -0.03(-1.18%) |
Oct 08, 2018 | 2.650 | 2.750 | 2.430 | 2.550 | 1,054,195 | -0.02(-0.78%) |
Oct 05, 2018 | 2.610 | 2.720 | 2.480 | 2.570 | 814,300 | -0.04(-1.53%) |
Oct 04, 2018 | 2.710 | 2.750 | 2.570 | 2.610 | 732,051 | -0.11(-4.04%) |
Oct 03, 2018 | 2.610 | 2.760 | 2.510 | 2.720 | 664,459 | +0.11(+4.21%) |
Oct 02, 2018 | 2.660 | 2.670 | 2.570 | 2.610 | 444,569 | -0.05(-1.88%) |
Oct 01, 2018 | 2.790 | 2.790 | 2.650 | 2.660 | 543,882 | -0.10(-3.62%) |
Sep 28, 2018 | 2.780 | 2.850 | 2.750 | 2.760 | 441,300 | -0.04(-1.43%) |
Sep 27, 2018 | 2.760 | 2.860 | 2.720 | 2.800 | 592,438 | +0.04(+1.45%) |
Sep 26, 2018 | 2.900 | 2.916 | 2.730 | 2.760 | 1,061,350 | -0.14(-4.83%) |
Sep 25, 2018 | 2.910 | 2.980 | 2.890 | 2.900 | 486,684 | -0.02(-0.68%) |
Sep 24, 2018 | 2.910 | 2.979 | 2.865 | 2.920 | 567,775 | +0.00(+0.00%) |
Sep 21, 2018 | 3.180 | 3.200 | 2.910 | 2.920 | 1,073,000 | -0.24(-7.59%) |
Sep 20, 2018 | 3.010 | 3.205 | 2.957 | 3.160 | 1,558,671 | +0.15(+4.98%) |
Sep 19, 2018 | 2.900 | 3.050 | 2.880 | 3.010 | 789,719 | +0.11(+3.79%) |
Sep 18, 2018 | 3.050 | 3.060 | 2.880 | 2.900 | 780,764 | -0.16(-5.23%) |
Sep 17, 2018 | 3.060 | 3.150 | 2.975 | 3.060 | 533,000 | -0.01(-0.33%) |
Sep 14, 2018 | 3.120 | 3.150 | 3.010 | 3.070 | 439,100 | -0.07(-2.23%) |
Sep 13, 2018 | 3.180 | 3.300 | 3.120 | 3.140 | 353,861 | -0.04(-1.26%) |
Sep 12, 2018 | 3.230 | 3.230 | 3.110 | 3.180 | 395,074 | -0.04(-1.24%) |
Sep 11, 2018 | 3.260 | 3.310 | 3.180 | 3.220 | 537,271 | -0.06(-1.83%) |
Sep 10, 2018 | 3.270 | 3.308 | 3.140 | 3.280 | 514,110 | +0.02(+0.61%) |
Sep 07, 2018 | 3.320 | 3.350 | 3.140 | 3.260 | 732,200 | -0.05(-1.51%) |
Sep 06, 2018 | 3.470 | 3.558 | 3.270 | 3.310 | 1,331,429 | +0.08(+2.48%) |
Sep 05, 2018 | 3.460 | 3.490 | 3.210 | 3.230 | 1,041,598 | -0.26(-7.45%) |
Sep 04, 2018 | 3.550 | 3.550 | 3.340 | 3.490 | 1,096,176 | -0.05(-1.41%) |
Aug 31, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.12(+3.51%) | |
Aug 30, 2018 | 3.450 | 3.520 | 3.370 | 3.420 | 935,178 | -0.07(-2.01%) |
Aug 29, 2018 | 3.540 | 3.570 | 3.370 | 3.490 | 1,492,214 | -0.03(-0.85%) |
Aug 28, 2018 | 3.290 | 3.610 | 2.920 | 3.520 | 7,012,446 | +0.11(+3.23%) |
Aug 27, 2018 | 3.200 | 3.450 | 3.120 | 3.410 | 2,457,162 | +0.31(+10.00%) |
Aug 24, 2018 | 3.050 | 3.150 | 3.050 | 3.100 | 813,400 | +0.07(+2.31%) |
Aug 23, 2018 | 3.100 | 3.200 | 3.010 | 3.030 | 671,504 | -0.07(-2.26%) |
Aug 22, 2018 | 3.140 | 3.324 | 3.040 | 3.100 | 1,315,016 | -0.04(-1.27%) |
Aug 21, 2018 | 2.940 | 3.230 | 2.940 | 3.140 | 1,008,982 | +0.21(+7.17%) |
Aug 20, 2018 | 2.850 | 2.990 | 2.670 | 2.930 | 1,216,789 | +0.08(+2.81%) |
Aug 17, 2018 | 2.940 | 2.950 | 2.850 | 2.850 | 713,900 | -0.10(-3.39%) |
Aug 16, 2018 | 3.080 | 3.160 | 2.860 | 2.950 | 942,788 | -0.14(-4.53%) |
Aug 15, 2018 | 3.070 | 3.170 | 2.970 | 3.090 | 669,782 | -0.01(-0.32%) |
Aug 14, 2018 | 3.100 | 3.200 | 3.040 | 3.100 | 822,485 | +0.01(+0.32%) |
Aug 13, 2018 | 3.190 | 3.220 | 3.050 | 3.090 | 772,237 | -0.13(-4.04%) |
Aug 10, 2018 | 3.360 | 3.400 | 3.210 | 3.220 | 524,300 | -0.14(-4.17%) |
Aug 09, 2018 | 3.270 | 3.400 | 3.252 | 3.360 | 497,951 | +0.11(+3.38%) |
Aug 08, 2018 | 3.200 | 3.340 | 3.190 | 3.250 | 435,581 | +0.04(+1.25%) |
Aug 07, 2018 | 3.210 | 3.299 | 3.170 | 3.210 | 544,134 | +0.01(+0.31%) |
Aug 06, 2018 | 3.050 | 3.220 | 2.930 | 3.200 | 786,340 | +0.23(+7.74%) |
Aug 03, 2018 | 2.920 | 3.050 | 2.910 | 2.970 | 522,700 | +0.14(+4.95%) |
Aug 02, 2018 | 2.830 | 2.860 | 2.750 | 2.830 | 579,921 | -0.01(-0.35%) |