Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.390 | 1.390 | 1.360 | 1.380 | 773,430 | -0.01(-0.72%) |
Apr 27, 2018 | 1.415 | 1.420 | 1.360 | 1.390 | 1,243,121 | -0.02(-1.42%) |
Apr 26, 2018 | 1.410 | 1.420 | 1.400 | 1.410 | 1,211,221 | -0.02(-1.24%) |
Apr 25, 2018 | 1.410 | 1.444 | 1.400 | 1.428 | 1,426,651 | -0.01(-0.85%) |
Apr 24, 2018 | 1.420 | 1.440 | 1.380 | 1.440 | 2,045,352 | +0.03(+2.13%) |
Apr 23, 2018 | 1.460 | 1.470 | 1.400 | 1.410 | 882,866 | -0.04(-2.76%) |
Apr 20, 2018 | 1.445 | 1.470 | 1.430 | 1.450 | 676,365 | +0.01(+0.69%) |
Apr 19, 2018 | 1.430 | 1.460 | 1.420 | 1.440 | 875,320 | +0.01(+0.70%) |
Apr 18, 2018 | 1.435 | 1.460 | 1.410 | 1.430 | 438,846 | -0.02(-1.38%) |
Apr 17, 2018 | 1.420 | 1.460 | 1.410 | 1.450 | 2,255,047 | +0.03(+2.11%) |
Apr 16, 2018 | 1.450 | 1.470 | 1.390 | 1.420 | 2,814,351 | -0.03(-2.07%) |
Apr 13, 2018 | 1.490 | 1.505 | 1.410 | 1.450 | 2,927,694 | -0.02(-1.36%) |
Apr 12, 2018 | 1.440 | 1.490 | 1.420 | 1.470 | 3,048,674 | +0.02(+1.38%) |
Apr 11, 2018 | 1.355 | 1.450 | 1.340 | 1.450 | 4,145,683 | +0.09(+7.01%) |
Apr 10, 2018 | 1.370 | 1.390 | 1.320 | 1.355 | 3,716,691 | -0.01(-0.37%) |
Apr 09, 2018 | 1.415 | 1.420 | 1.340 | 1.360 | 1,062,936 | -0.03(-2.16%) |
Apr 06, 2018 | 1.440 | 1.445 | 1.390 | 1.390 | 400,593 | -0.02(-1.42%) |
Apr 05, 2018 | 1.410 | 1.490 | 1.410 | 1.410 | 958,481 | -0.01(-0.70%) |
Apr 04, 2018 | 1.420 | 1.430 | 1.370 | 1.420 | 809,109 | +0.00(+0.00%) |
Apr 03, 2018 | 1.530 | 1.590 | 1.400 | 1.420 | 2,171,986 | -0.10(-6.58%) |
Apr 02, 2018 | 1.390 | 1.540 | 1.389 | 1.520 | 2,938,639 | +0.17(+12.59%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.12(+9.76%) | |
Mar 28, 2018 | 1.340 | 1.350 | 1.200 | 1.230 | 8,329,276 | -0.12(-8.89%) |
Mar 27, 2018 | 1.415 | 1.420 | 1.350 | 1.350 | 1,398,980 | -0.06(-4.26%) |
Mar 26, 2018 | 1.395 | 1.450 | 1.380 | 1.410 | 847,808 | +0.00(+0.00%) |
Mar 23, 2018 | 1.460 | 1.470 | 1.390 | 1.410 | 1,717,519 | -0.05(-3.42%) |
Mar 22, 2018 | 1.490 | 1.510 | 1.440 | 1.460 | 6,496,722 | -0.05(-3.31%) |
Mar 21, 2018 | 1.600 | 1.605 | 1.470 | 1.510 | 2,588,804 | -0.05(-3.21%) |
Mar 20, 2018 | 1.540 | 1.590 | 1.520 | 1.560 | 630,709 | -0.03(-1.89%) |
Mar 19, 2018 | 1.560 | 1.590 | 1.530 | 1.590 | 920,636 | +0.03(+1.60%) |
Mar 16, 2018 | 1.600 | 1.600 | 1.560 | 1.565 | 441,413 | -0.04(-2.19%) |
Mar 15, 2018 | 1.610 | 1.630 | 1.590 | 1.600 | 536,692 | -0.01(-0.62%) |
Mar 14, 2018 | 1.640 | 1.640 | 1.580 | 1.610 | 2,144,123 | -0.03(-1.83%) |
Mar 13, 2018 | 1.600 | 1.640 | 1.590 | 1.640 | 1,098,890 | +0.01(+0.61%) |
Mar 12, 2018 | 1.570 | 1.650 | 1.570 | 1.630 | 1,323,142 | +0.05(+3.16%) |
Mar 09, 2018 | 1.570 | 1.600 | 1.520 | 1.580 | 1,283,819 | +0.02(+1.28%) |
Mar 08, 2018 | 1.660 | 1.680 | 1.510 | 1.560 | 1,683,629 | -0.08(-4.88%) |
Mar 07, 2018 | 1.650 | 1.580 | 1.640 | 1,032,321 | +0.04(+2.50%) | |
Mar 06, 2018 | 1.540 | 1.620 | 1.520 | 1.600 | 1,249,875 | +0.06(+4.07%) |
Mar 05, 2018 | 1.550 | 1.560 | 1.510 | 1.538 | 890,776 | -0.01(-0.81%) |
Mar 02, 2018 | 1.525 | 1.560 | 1.510 | 1.550 | 1,083,866 | -0.01(-0.64%) |
Mar 01, 2018 | 1.590 | 1.600 | 1.540 | 1.560 | 1,008,300 | -0.04(-2.50%) |
Feb 28, 2018 | 1.640 | 1.650 | 1.580 | 1.600 | 1,167,986 | -0.05(-3.03%) |
Feb 27, 2018 | 1.630 | 1.650 | 1.615 | 1.650 | 391,532 | +0.02(+1.23%) |
Feb 26, 2018 | 1.675 | 1.690 | 1.630 | 1.630 | 896,341 | -0.05(-2.98%) |
Feb 23, 2018 | 1.640 | 1.700 | 1.640 | 1.680 | 1,463,462 | +0.04(+2.75%) |
Feb 22, 2018 | 1.660 | 1.679 | 1.600 | 1.635 | 1,588,001 | -0.00(-0.30%) |
Feb 21, 2018 | 1.590 | 1.680 | 1.520 | 1.640 | 4,197,312 | +0.01(+0.61%) |
Feb 20, 2018 | 1.695 | 1.780 | 1.610 | 1.630 | 2,868,868 | -0.06(-3.55%) |
Feb 16, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.07(+4.64%) | |
Feb 15, 2018 | 1.680 | 1.690 | 1.600 | 1.615 | 3,214,248 | -0.09(-5.55%) |
Feb 14, 2018 | 1.780 | 1.790 | 1.650 | 1.710 | 3,188,915 | -0.07(-3.94%) |
Feb 13, 2018 | 1.775 | 1.800 | 1.760 | 1.780 | 931,872 | -0.01(-0.56%) |
Feb 12, 2018 | 1.825 | 1.850 | 1.780 | 1.790 | 1,456,766 | -0.03(-1.65%) |
Feb 09, 2018 | 1.840 | 1.900 | 1.770 | 1.820 | 2,331,984 | -0.02(-1.09%) |
Feb 08, 2018 | 1.930 | 1.930 | 1.840 | 1.840 | 1,443,700 | -0.06(-3.16%) |
Feb 07, 2018 | 1.925 | 1.980 | 1.900 | 1.900 | 1,914,891 | +0.03(+1.60%) |
Feb 06, 2018 | 1.830 | 1.890 | 1.830 | 1.870 | 2,282,313 | -0.03(-1.58%) |
Feb 05, 2018 | 1.970 | 1.970 | 1.870 | 1.900 | 1,592,443 | -0.07(-3.55%) |
Feb 02, 2018 | 2.000 | 2.010 | 1.960 | 1.970 | 1,076,263 | -0.03(-1.50%) |