Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.095 | 2.200 | 2.010 | 2.070 | 393,200 | -0.02(-0.98%) |
Dec 28, 2018 | 2.055 | 2.150 | 2.030 | 2.090 | 335,900 | +0.01(+0.50%) |
Dec 27, 2018 | 1.990 | 2.090 | 1.958 | 2.079 | 460,495 | -0.00(-0.02%) |
Dec 26, 2018 | 1.910 | 2.100 | 1.885 | 2.080 | 404,252 | +0.10(+4.91%) |
Dec 24, 2018 | 2.020 | 2.100 | 1.960 | 1.983 | 571,700 | -0.12(-5.61%) |
Dec 21, 2018 | 2.090 | 2.200 | 2.070 | 2.101 | 527,700 | -0.02(-0.92%) |
Dec 20, 2018 | 2.175 | 2.192 | 2.000 | 2.120 | 758,667 | -0.08(-3.64%) |
Dec 19, 2018 | 2.160 | 2.320 | 2.160 | 2.200 | 461,781 | +0.00(+0.00%) |
Dec 18, 2018 | 1.965 | 2.250 | 1.952 | 2.200 | 370,226 | +0.12(+5.77%) |
Dec 17, 2018 | 2.245 | 2.252 | 2.000 | 2.080 | 1,151,668 | -0.17(-7.56%) |
Dec 14, 2018 | 2.280 | 2.350 | 2.240 | 2.250 | 295,400 | -0.03(-1.32%) |
Dec 13, 2018 | 2.230 | 2.420 | 2.155 | 2.280 | 467,526 | -0.01(-0.28%) |
Dec 12, 2018 | 2.404 | 2.450 | 2.250 | 2.286 | 527,355 | -0.08(-3.53%) |
Dec 11, 2018 | 2.410 | 2.526 | 2.345 | 2.370 | 336,352 | +0.02(+0.85%) |
Dec 10, 2018 | 2.400 | 2.410 | 2.210 | 2.350 | 649,194 | -0.03(-1.26%) |
Dec 07, 2018 | 2.415 | 2.580 | 2.350 | 2.380 | 461,100 | -0.02(-0.92%) |
Dec 06, 2018 | 2.600 | 2.600 | 2.370 | 2.402 | 803,428 | -0.19(-7.23%) |
Dec 04, 2018 | 2.900 | 2.900 | 2.578 | 2.589 | 643,700 | -0.24(-8.51%) |
Dec 03, 2018 | 3.095 | 3.100 | 2.758 | 2.830 | 559,392 | +0.07(+2.54%) |
Nov 30, 2018 | 2.675 | 2.810 | 2.620 | 2.760 | 817,500 | +0.03(+1.10%) |
Nov 29, 2018 | 2.545 | 2.750 | 2.447 | 2.730 | 571,184 | +0.19(+7.34%) |
Nov 28, 2018 | 2.400 | 2.608 | 2.070 | 2.543 | 1,113,082 | +0.33(+14.67%) |
Nov 27, 2018 | 2.438 | 2.500 | 2.080 | 2.218 | 3,564,241 | -0.27(-10.92%) |
Nov 26, 2018 | 2.760 | 2.760 | 2.470 | 2.490 | 1,669,073 | -0.25(-9.27%) |
Nov 23, 2018 | 2.650 | 2.760 | 2.650 | 2.744 | 244,800 | +0.01(+0.51%) |
Nov 21, 2018 | 2.731 | 2.731 | 2.731 | 0 | -0.11(-4.02%) | |
Nov 20, 2018 | 3.020 | 3.020 | 2.655 | 2.845 | 1,753,930 | -0.22(-7.30%) |
Nov 19, 2018 | 3.025 | 3.200 | 3.025 | 3.069 | 661,943 | +0.05(+1.63%) |
Nov 16, 2018 | 3.220 | 3.290 | 2.960 | 3.020 | 1,023,400 | -0.11(-3.51%) |
Nov 15, 2018 | 3.500 | 3.520 | 3.060 | 3.130 | 1,252,570 | -0.33(-9.54%) |
Nov 14, 2018 | 3.370 | 3.500 | 3.300 | 3.460 | 795,738 | +0.19(+5.96%) |
Nov 13, 2018 | 3.225 | 3.285 | 3.147 | 3.265 | 504,685 | +0.03(+1.06%) |
Nov 12, 2018 | 3.425 | 3.500 | 3.180 | 3.231 | 883,979 | -0.16(-4.65%) |
Nov 09, 2018 | 3.560 | 3.560 | 3.280 | 3.389 | 782,200 | -0.11(-3.18%) |
Nov 08, 2018 | 3.375 | 3.526 | 3.350 | 3.500 | 712,024 | +0.15(+4.48%) |
Nov 07, 2018 | 3.400 | 3.430 | 3.300 | 3.350 | 854,515 | +0.03(+0.91%) |
Nov 06, 2018 | 3.175 | 3.360 | 3.175 | 3.320 | 1,056,883 | +0.16(+5.05%) |
Nov 05, 2018 | 3.140 | 3.170 | 3.040 | 3.160 | 515,244 | +0.12(+3.95%) |
Nov 02, 2018 | 2.870 | 3.079 | 2.860 | 3.040 | 553,200 | +0.16(+5.68%) |
Nov 01, 2018 | 3.120 | 3.130 | 2.877 | 2.877 | 992,729 | -0.17(-5.45%) |
Oct 31, 2018 | 3.250 | 3.250 | 2.954 | 3.042 | 1,261,213 | -0.05(-1.58%) |
Oct 30, 2018 | 3.340 | 3.430 | 3.050 | 3.091 | 1,697,642 | -0.15(-4.57%) |
Oct 29, 2018 | 3.200 | 3.290 | 3.140 | 3.239 | 1,054,264 | +0.10(+3.17%) |
Oct 26, 2018 | 3.240 | 3.252 | 3.068 | 3.140 | 848,600 | -0.10(-3.10%) |
Oct 25, 2018 | 3.300 | 3.405 | 3.071 | 3.240 | 1,015,673 | +0.00(+0.00%) |
Oct 24, 2018 | 3.050 | 3.330 | 2.986 | 3.240 | 1,521,517 | +0.32(+10.96%) |
Oct 23, 2018 | 2.900 | 3.050 | 2.860 | 2.920 | 678,158 | -0.06(-2.01%) |
Oct 22, 2018 | 2.900 | 3.000 | 2.860 | 2.980 | 645,120 | +0.12(+4.08%) |
Oct 19, 2018 | 2.810 | 2.870 | 2.797 | 2.863 | 492,300 | +0.07(+2.63%) |
Oct 18, 2018 | 2.922 | 2.990 | 2.770 | 2.790 | 828,536 | -0.14(-4.68%) |
Oct 17, 2018 | 2.700 | 3.100 | 2.650 | 2.927 | 2,542,213 | +0.23(+8.41%) |
Oct 16, 2018 | 2.710 | 2.844 | 2.656 | 2.700 | 541,215 | -0.01(-0.46%) |
Oct 15, 2018 | 2.705 | 2.770 | 2.690 | 2.712 | 328,349 | +0.00(+0.09%) |
Oct 12, 2018 | 2.900 | 2.956 | 2.671 | 2.710 | 726,500 | -0.12(-4.09%) |
Oct 11, 2018 | 2.650 | 2.910 | 2.580 | 2.826 | 1,039,159 | +0.18(+6.67%) |
Oct 10, 2018 | 2.700 | 2.721 | 2.440 | 2.649 | 1,893,927 | -0.05(-1.89%) |
Oct 09, 2018 | 3.180 | 3.270 | 2.400 | 2.700 | 3,060,526 | -0.58(-17.68%) |
Oct 08, 2018 | 3.140 | 3.480 | 3.030 | 3.280 | 1,217,108 | +0.23(+7.65%) |
Oct 05, 2018 | 2.945 | 3.060 | 2.912 | 3.047 | 575,100 | +0.15(+5.07%) |
Oct 04, 2018 | 2.910 | 2.920 | 2.837 | 2.900 | 402,984 | +0.03(+1.05%) |
Oct 03, 2018 | 2.790 | 2.940 | 2.790 | 2.870 | 487,393 | +0.05(+1.81%) |
Oct 02, 2018 | 2.810 | 2.960 | 2.790 | 2.819 | 1,095,888 | -0.10(-3.46%) |