Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.940 | 1.940 | 1.910 | 1.920 | 18,020 | -0.03(-1.54%) |
Feb 27, 2018 | 2.000 | 2.000 | 1.940 | 1.950 | 29,650 | -0.02(-1.02%) |
Feb 26, 2018 | 1.990 | 1.990 | 1.950 | 1.970 | 37,200 | -0.02(-1.01%) |
Feb 23, 2018 | 2.010 | 2.010 | 1.960 | 1.990 | 13,235 | -0.02(-1.00%) |
Feb 22, 2018 | 2.030 | 2.030 | 1.990 | 2.010 | 48,152 | +0.00(+0.00%) |
Feb 21, 2018 | 2.030 | 2.040 | 2.010 | 2.010 | 22,895 | +0.00(+0.00%) |
Feb 20, 2018 | 2.010 | 2.030 | 2.010 | 2.010 | 24,145 | -0.01(-0.50%) |
Feb 16, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.08(-3.81%) | |
Feb 15, 2018 | 2.160 | 2.160 | 2.100 | 2.100 | 35,000 | -0.02(-0.94%) |
Feb 14, 2018 | 2.040 | 2.180 | 2.040 | 2.120 | 48,700 | +0.08(+3.92%) |
Feb 13, 2018 | 2.050 | 2.050 | 2.020 | 2.040 | 43,800 | +0.03(+1.49%) |
Feb 12, 2018 | 1.950 | 2.020 | 1.940 | 2.010 | 37,350 | +0.08(+4.15%) |
Feb 09, 2018 | 1.960 | 1.960 | 1.900 | 1.930 | 47,261 | -0.05(-2.53%) |
Feb 08, 2018 | 1.950 | 1.980 | 1.930 | 1.980 | 32,580 | +0.03(+1.54%) |
Feb 07, 2018 | 1.940 | 1.940 | 1.930 | 1.950 | 55,120 | -0.04(-2.01%) |
Feb 06, 2018 | 1.960 | 1.990 | 1.930 | 1.990 | 34,159 | +0.00(+0.00%) |
Feb 05, 2018 | 1.980 | 2.040 | 1.970 | 1.990 | 40,185 | +0.02(+1.02%) |
Feb 02, 2018 | 2.000 | 2.030 | 1.950 | 1.970 | 66,693 | -0.01(-0.51%) |
Feb 01, 2018 | 2.020 | 2.050 | 1.980 | 1.980 | 42,900 | -0.02(-1.00%) |
Jan 31, 2018 | 2.040 | 2.100 | 1.980 | 2.000 | 152,011 | -0.04(-1.96%) |
Jan 30, 2018 | 2.100 | 2.110 | 2.020 | 2.040 | 42,460 | -0.07(-3.32%) |
Jan 29, 2018 | 2.160 | 2.160 | 2.010 | 2.110 | 94,178 | -0.06(-2.76%) |
Jan 26, 2018 | 2.200 | 2.200 | 2.150 | 2.170 | 31,042 | +0.00(+0.00%) |
Jan 25, 2018 | 2.170 | 2.260 | 2.130 | 2.170 | 155,971 | +0.07(+3.33%) |
Jan 24, 2018 | 2.000 | 2.150 | 1.920 | 2.100 | 219,256 | +0.17(+8.81%) |
Jan 23, 2018 | 1.890 | 1.950 | 1.860 | 1.930 | 140,092 | +0.07(+3.76%) |
Jan 22, 2018 | 1.850 | 1.880 | 1.800 | 1.860 | 50,148 | +0.02(+1.09%) |
Jan 19, 2018 | 1.870 | 1.880 | 1.830 | 1.840 | 35,646 | -0.03(-1.60%) |
Jan 18, 2018 | 1.890 | 1.900 | 1.850 | 1.870 | 46,800 | +0.01(+0.54%) |
Jan 17, 2018 | 1.930 | 1.930 | 1.800 | 1.860 | 104,245 | -0.07(-3.63%) |
Jan 16, 2018 | 1.930 | 1.970 | 1.910 | 1.930 | 27,469 | +0.00(+0.00%) |
Jan 15, 2018 | 1.930 | 1.960 | 1.900 | 1.930 | 41,320 | -0.05(-2.53%) |
Jan 12, 2018 | 1.890 | 1.990 | 1.890 | 1.980 | 110,348 | +0.09(+4.76%) |
Jan 11, 2018 | 1.830 | 1.930 | 1.820 | 1.890 | 78,005 | +0.08(+4.42%) |
Jan 10, 2018 | 1.740 | 1.820 | 1.720 | 1.810 | 39,200 | +0.08(+4.62%) |
Jan 09, 2018 | 1.660 | 1.730 | 1.650 | 1.730 | 80,149 | +0.06(+3.59%) |
Jan 08, 2018 | 1.690 | 1.710 | 1.620 | 1.670 | 63,136 | +0.00(+0.00%) |
Jan 05, 2018 | 1.600 | 1.670 | 1.600 | 1.670 | 43,640 | +0.04(+2.45%) |
Jan 04, 2018 | 1.610 | 1.680 | 1.580 | 1.630 | 49,200 | +0.02(+1.24%) |
Jan 03, 2018 | 1.650 | 1.660 | 1.600 | 1.610 | 39,557 | -0.04(-2.42%) |
Jan 02, 2018 | 1.710 | 1.710 | 1.610 | 1.650 | 80,620 | -0.01(-0.60%) |
Dec 29, 2017 | 1.660 | 1.660 | 1.660 | 0 | +0.04(+2.47%) | |
Dec 28, 2017 | 1.630 | 1.660 | 1.580 | 1.620 | 75,770 | +0.01(+0.62%) |
Dec 27, 2017 | 1.660 | 1.660 | 1.590 | 1.610 | 41,620 | +0.03(+1.90%) |
Dec 22, 2017 | 1.580 | 1.640 | 1.540 | 1.580 | 121,005 | +0.01(+0.64%) |
Dec 21, 2017 | 1.600 | 1.600 | 1.570 | 1.570 | 31,900 | -0.03(-1.88%) |
Dec 20, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 390,708 | +0.00(+0.00%) |
Dec 19, 2017 | 1.570 | 1.770 | 1.530 | 1.600 | 88,133 | +0.06(+3.90%) |
Dec 18, 2017 | 1.630 | 1.640 | 1.530 | 1.540 | 101,050 | -0.07(-4.35%) |
Dec 15, 2017 | 1.590 | 1.610 | 1.570 | 1.610 | 19,130 | +0.00(+0.00%) |
Dec 14, 2017 | 1.590 | 1.610 | 1.570 | 1.610 | 70,930 | -0.02(-1.23%) |
Dec 13, 2017 | 1.570 | 1.630 | 1.570 | 1.630 | 64,409 | +0.06(+3.82%) |
Dec 12, 2017 | 1.560 | 1.610 | 1.550 | 1.570 | 41,360 | +0.03(+1.95%) |
Dec 11, 2017 | 1.530 | 1.590 | 1.530 | 1.540 | 71,462 | -0.01(-0.65%) |
Dec 08, 2017 | 1.520 | 1.590 | 1.510 | 1.550 | 72,015 | +0.00(+0.00%) |
Dec 07, 2017 | 1.550 | 1.590 | 1.520 | 1.550 | 69,064 | -0.04(-2.52%) |
Dec 06, 2017 | 1.550 | 1.650 | 1.550 | 1.590 | 151,992 | +0.01(+0.63%) |
Dec 05, 2017 | 1.700 | 1.710 | 1.500 | 1.580 | 470,917 | -0.15(-8.67%) |
Dec 04, 2017 | 1.760 | 1.760 | 1.710 | 1.730 | 75,360 | -0.04(-2.26%) |