Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.050 | 3.050 | 2.970 | 3.000 | 13,300 | -0.05(-1.64%) |
Dec 28, 2018 | 2.890 | 3.050 | 2.890 | 3.050 | 40,800 | +0.14(+4.81%) |
Dec 27, 2018 | 2.850 | 2.910 | 2.760 | 2.910 | 11,270 | +0.06(+2.11%) |
Dec 26, 2018 | 2.760 | 2.940 | 2.760 | 2.850 | 11,085 | -0.10(-3.39%) |
Dec 24, 2018 | 2.750 | 2.950 | 2.750 | 2.950 | 1,000 | +0.14(+4.98%) |
Dec 21, 2018 | 2.700 | 2.970 | 2.700 | 2.810 | 116,000 | +0.03(+1.08%) |
Dec 20, 2018 | 2.770 | 2.880 | 2.630 | 2.780 | 24,538 | -0.01(-0.36%) |
Dec 19, 2018 | 2.520 | 2.880 | 2.430 | 2.790 | 161,187 | +0.34(+13.88%) |
Dec 18, 2018 | 2.540 | 2.580 | 2.450 | 2.450 | 3,835 | -0.07(-2.78%) |
Dec 17, 2018 | 2.580 | 2.590 | 2.520 | 2.520 | 12,677 | -0.07(-2.70%) |
Dec 14, 2018 | 2.580 | 2.590 | 2.580 | 2.590 | 2,600 | +0.00(+0.00%) |
Dec 13, 2018 | 2.600 | 2.606 | 2.580 | 2.590 | 8,004 | -0.01(-0.38%) |
Dec 12, 2018 | 2.650 | 2.650 | 2.600 | 2.600 | 18,671 | +0.02(+0.78%) |
Dec 11, 2018 | 2.690 | 2.690 | 2.580 | 2.580 | 19,210 | -0.11(-4.09%) |
Dec 10, 2018 | 2.680 | 2.700 | 2.680 | 2.690 | 5,757 | +0.01(+0.37%) |
Dec 07, 2018 | 2.740 | 2.750 | 2.680 | 2.680 | 5,500 | -0.06(-2.37%) |
Dec 06, 2018 | 2.710 | 2.750 | 2.680 | 2.745 | 13,827 | -0.01(-0.54%) |
Dec 04, 2018 | 2.750 | 2.790 | 2.730 | 2.760 | 20,100 | -0.01(-0.36%) |
Dec 03, 2018 | 2.830 | 2.840 | 2.770 | 2.770 | 2,501 | +0.00(+0.00%) |
Nov 30, 2018 | 2.820 | 2.830 | 2.760 | 2.770 | 9,700 | -0.08(-2.81%) |
Nov 29, 2018 | 2.850 | 2.850 | 2.810 | 2.850 | 13,240 | -0.02(-0.70%) |
Nov 28, 2018 | 2.900 | 2.900 | 2.830 | 2.870 | 6,838 | +0.02(+0.70%) |
Nov 27, 2018 | 2.880 | 2.880 | 2.830 | 2.850 | 7,363 | -0.03(-1.04%) |
Nov 26, 2018 | 2.890 | 2.890 | 2.880 | 2.880 | 7,717 | +0.00(+0.00%) |
Nov 23, 2018 | 2.860 | 2.880 | 2.860 | 2.880 | 18,900 | +0.03(+1.05%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.71%) | |
Nov 20, 2018 | 2.780 | 2.854 | 2.780 | 2.830 | 12,440 | +0.08(+2.91%) |
Nov 19, 2018 | 2.750 | 2.768 | 2.750 | 2.750 | 5,400 | +0.02(+0.73%) |
Nov 16, 2018 | 2.730 | 2.740 | 2.730 | 2.730 | 1,600 | -0.00(-0.00%) |
Nov 15, 2018 | 2.690 | 2.730 | 2.680 | 2.730 | 4,500 | +0.05(+1.87%) |
Nov 14, 2018 | 2.680 | 2.700 | 2.670 | 2.680 | 16,249 | +0.06(+2.29%) |
Nov 13, 2018 | 2.600 | 2.730 | 2.600 | 2.620 | 9,094 | -0.07(-2.60%) |
Nov 12, 2018 | 2.770 | 2.770 | 2.650 | 2.690 | 6,252 | -0.10(-3.58%) |
Nov 09, 2018 | 2.720 | 2.840 | 2.720 | 2.790 | 1,500 | +0.02(+0.54%) |
Nov 08, 2018 | 2.761 | 2.775 | 2.701 | 2.775 | 5,840 | -0.00(-0.18%) |
Nov 07, 2018 | 2.840 | 2.840 | 2.770 | 2.780 | 5,388 | -0.06(-2.22%) |
Nov 06, 2018 | 2.850 | 2.960 | 2.843 | 2.843 | 1,938 | -0.07(-2.30%) |
Nov 05, 2018 | 2.960 | 2.960 | 2.858 | 2.910 | 4,312 | -0.02(-0.68%) |
Nov 02, 2018 | 2.840 | 2.930 | 2.840 | 2.930 | 900 | +0.03(+1.03%) |
Nov 01, 2018 | 2.920 | 2.991 | 2.900 | 2.900 | 9,204 | +0.04(+1.40%) |
Oct 31, 2018 | 2.950 | 2.950 | 2.750 | 2.860 | 24,291 | -0.09(-3.05%) |
Oct 30, 2018 | 2.750 | 2.950 | 2.750 | 2.950 | 15,826 | +0.16(+5.73%) |
Oct 29, 2018 | 2.770 | 2.805 | 2.710 | 2.790 | 3,369 | -0.05(-1.76%) |
Oct 26, 2018 | 2.850 | 2.860 | 2.840 | 2.840 | 31,900 | -0.01(-0.35%) |
Oct 25, 2018 | 2.850 | 2.910 | 2.824 | 2.850 | 7,834 | +0.04(+1.42%) |
Oct 24, 2018 | 2.920 | 2.920 | 2.810 | 2.810 | 5,171 | -0.12(-4.10%) |
Oct 23, 2018 | 2.750 | 2.930 | 2.750 | 2.930 | 15,194 | +0.12(+4.27%) |
Oct 22, 2018 | 3.000 | 3.000 | 2.800 | 2.810 | 5,367 | -0.17(-5.70%) |
Oct 19, 2018 | 2.980 | 3.010 | 2.800 | 2.980 | 61,600 | +0.24(+8.76%) |
Oct 18, 2018 | 2.920 | 2.980 | 2.716 | 2.740 | 21,947 | -0.19(-6.48%) |
Oct 17, 2018 | 2.740 | 2.930 | 2.740 | 2.930 | 14,894 | +0.18(+6.55%) |
Oct 16, 2018 | 2.730 | 2.750 | 2.730 | 2.750 | 1,940 | +0.02(+0.73%) |
Oct 15, 2018 | 2.700 | 2.750 | 2.643 | 2.730 | 22,423 | +0.02(+0.74%) |
Oct 12, 2018 | 2.730 | 2.790 | 2.700 | 2.710 | 8,900 | +0.09(+3.44%) |
Oct 11, 2018 | 2.770 | 2.780 | 2.620 | 2.620 | 35,563 | -0.16(-5.76%) |
Oct 10, 2018 | 2.780 | 2.830 | 2.770 | 2.780 | 9,467 | +0.00(+0.00%) |
Oct 09, 2018 | 2.800 | 2.860 | 2.780 | 2.780 | 19,462 | -0.03(-1.07%) |
Oct 08, 2018 | 2.889 | 2.889 | 2.810 | 2.810 | 10,045 | -0.04(-1.40%) |
Oct 05, 2018 | 2.870 | 2.870 | 2.810 | 2.850 | 14,000 | -0.03(-1.04%) |
Oct 04, 2018 | 2.890 | 2.900 | 2.880 | 2.880 | 2,608 | -0.02(-0.69%) |
Oct 03, 2018 | 2.910 | 2.923 | 2.850 | 2.900 | 14,238 | -0.09(-3.01%) |
Oct 02, 2018 | 2.900 | 2.990 | 2.870 | 2.990 | 2,029 | +0.07(+2.40%) |