Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.650 | 1.690 | 1.620 | 1.650 | 234,661 | +0.01(+0.61%) |
Feb 27, 2018 | 1.660 | 1.700 | 1.630 | 1.640 | 447,456 | -0.02(-1.20%) |
Feb 26, 2018 | 1.680 | 1.690 | 1.640 | 1.660 | 284,315 | +0.01(+0.61%) |
Feb 23, 2018 | 1.650 | 1.680 | 1.650 | 1.650 | 264,727 | +0.00(+0.00%) |
Feb 22, 2018 | 1.660 | 1.680 | 1.640 | 1.650 | 263,957 | -0.01(-0.60%) |
Feb 21, 2018 | 1.670 | 1.690 | 1.630 | 1.660 | 638,934 | -0.01(-0.60%) |
Feb 20, 2018 | 1.690 | 1.690 | 1.650 | 1.670 | 810,061 | -0.02(-1.18%) |
Feb 16, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.05(-2.87%) | |
Feb 15, 2018 | 1.780 | 1.780 | 1.710 | 1.740 | 349,810 | -0.02(-1.14%) |
Feb 14, 2018 | 1.780 | 1.820 | 1.720 | 1.760 | 1,156,470 | -0.01(-0.56%) |
Feb 13, 2018 | 1.760 | 1.790 | 1.750 | 1.770 | 325,283 | +0.04(+2.31%) |
Feb 12, 2018 | 1.790 | 1.790 | 1.730 | 1.730 | 648,985 | -0.01(-0.57%) |
Feb 09, 2018 | 1.860 | 1.860 | 1.660 | 1.740 | 1,084,745 | -0.01(-0.57%) |
Feb 08, 2018 | 1.780 | 1.810 | 1.730 | 1.750 | 885,248 | +0.02(+1.16%) |
Feb 07, 2018 | 1.710 | 1.770 | 1.690 | 1.730 | 620,746 | +0.05(+2.98%) |
Feb 06, 2018 | 1.730 | 1.730 | 1.660 | 1.680 | 423,316 | -0.01(-0.33%) |
Feb 05, 2018 | 1.640 | 1.710 | 1.600 | 1.685 | 1,028,121 | +0.08(+4.69%) |
Feb 02, 2018 | 1.800 | 1.800 | 1.610 | 1.610 | 2,134,980 | -0.24(-12.97%) |
Feb 01, 2018 | 1.850 | 1.890 | 1.790 | 1.850 | 982,662 | +0.05(+2.78%) |
Jan 31, 2018 | 1.850 | 1.870 | 1.780 | 1.800 | 771,235 | -0.05(-2.70%) |
Jan 30, 2018 | 1.930 | 1.960 | 1.810 | 1.850 | 810,254 | -0.05(-2.63%) |
Jan 29, 2018 | 2.010 | 2.010 | 1.880 | 1.900 | 843,294 | -0.09(-4.52%) |
Jan 26, 2018 | 1.920 | 1.990 | 1.850 | 1.990 | 2,176,931 | +0.17(+9.34%) |
Jan 25, 2018 | 1.900 | 1.910 | 1.800 | 1.820 | 880,072 | -0.05(-2.67%) |
Jan 24, 2018 | 1.810 | 1.890 | 1.790 | 1.870 | 665,421 | +0.09(+5.06%) |
Jan 23, 2018 | 1.850 | 1.920 | 1.750 | 1.780 | 1,230,743 | -0.01(-0.56%) |
Jan 22, 2018 | 1.940 | 1.940 | 1.750 | 1.790 | 1,495,677 | -0.05(-2.72%) |
Jan 19, 2018 | 1.610 | 1.850 | 1.608 | 1.840 | 2,593,482 | +0.22(+13.58%) |
Jan 18, 2018 | 1.590 | 1.650 | 1.590 | 1.620 | 212,569 | +0.02(+1.25%) |
Jan 17, 2018 | 1.600 | 1.675 | 1.600 | 1.600 | 302,274 | -0.01(-0.62%) |
Jan 16, 2018 | 1.560 | 1.625 | 1.530 | 1.610 | 433,182 | +0.03(+1.90%) |
Jan 12, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.04(+2.27%) | |
Jan 11, 2018 | 1.600 | 1.612 | 1.520 | 1.545 | 338,565 | -0.05(-2.83%) |
Jan 10, 2018 | 1.590 | 1.640 | 1.575 | 1.590 | 198,377 | +0.00(+0.00%) |
Jan 09, 2018 | 1.610 | 1.630 | 1.580 | 1.590 | 206,899 | -0.05(-3.05%) |
Jan 08, 2018 | 1.680 | 1.685 | 1.560 | 1.640 | 306,022 | -0.06(-3.53%) |
Jan 05, 2018 | 1.720 | 1.760 | 1.680 | 1.700 | 229,667 | -0.03(-1.73%) |
Jan 04, 2018 | 1.720 | 1.770 | 1.710 | 1.730 | 453,378 | +0.00(+0.00%) |
Jan 03, 2018 | 1.790 | 1.800 | 1.690 | 1.730 | 319,175 | -0.07(-3.89%) |
Jan 02, 2018 | 1.750 | 1.805 | 1.720 | 1.800 | 387,152 | +0.05(+2.86%) |
Dec 29, 2017 | 1.750 | 1.750 | 1.750 | 0 | -0.04(-2.23%) | |
Dec 28, 2017 | 1.750 | 1.810 | 1.710 | 1.790 | 292,192 | +0.03(+1.70%) |
Dec 27, 2017 | 1.740 | 1.780 | 1.730 | 1.760 | 212,942 | +0.00(+0.00%) |
Dec 26, 2017 | 1.720 | 1.780 | 1.710 | 1.760 | 130,877 | +0.03(+1.73%) |
Dec 22, 2017 | 1.800 | 1.810 | 1.710 | 1.730 | 352,862 | -0.04(-2.26%) |
Dec 21, 2017 | 1.710 | 1.760 | 1.670 | 1.770 | 332,759 | +0.05(+2.91%) |
Dec 20, 2017 | 1.630 | 1.740 | 1.620 | 1.720 | 638,318 | +0.08(+4.88%) |
Dec 19, 2017 | 1.620 | 1.650 | 1.610 | 1.640 | 190,508 | +0.00(+0.00%) |
Dec 18, 2017 | 1.660 | 1.660 | 1.610 | 1.640 | 306,435 | -0.02(-1.20%) |
Dec 15, 2017 | 1.620 | 1.680 | 1.570 | 1.660 | 2,064,332 | +0.06(+3.75%) |
Dec 14, 2017 | 1.500 | 1.610 | 1.480 | 1.600 | 511,825 | +0.11(+7.38%) |
Dec 13, 2017 | 1.450 | 1.490 | 1.450 | 1.490 | 378,489 | +0.05(+3.47%) |
Dec 12, 2017 | 1.420 | 1.450 | 1.400 | 1.440 | 244,812 | +0.04(+2.86%) |
Dec 11, 2017 | 1.410 | 1.450 | 1.400 | 1.400 | 438,340 | -0.01(-0.71%) |
Dec 08, 2017 | 1.450 | 1.450 | 1.396 | 1.410 | 228,803 | -0.03(-2.08%) |
Dec 07, 2017 | 1.400 | 1.440 | 1.380 | 1.440 | 452,894 | +0.02(+1.41%) |
Dec 06, 2017 | 1.460 | 1.480 | 1.390 | 1.420 | 302,379 | -0.06(-4.05%) |
Dec 05, 2017 | 1.430 | 1.490 | 1.390 | 1.480 | 423,398 | +0.05(+3.50%) |
Dec 04, 2017 | 1.420 | 1.440 | 1.390 | 1.430 | 257,072 | -0.01(-0.69%) |