Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.01(+0.63%) | |
Mar 28, 2018 | 1.545 | 1.590 | 1.528 | 1.580 | 134,304 | +0.03(+1.94%) |
Mar 27, 2018 | 1.550 | 1.580 | 1.510 | 1.550 | 452,564 | -0.02(-1.27%) |
Mar 26, 2018 | 1.570 | 1.590 | 1.540 | 1.570 | 47,673 | +0.05(+2.95%) |
Mar 23, 2018 | 1.530 | 1.570 | 1.510 | 1.525 | 54,896 | -0.02(-0.97%) |
Mar 22, 2018 | 1.533 | 1.570 | 1.530 | 1.540 | 71,703 | -0.05(-3.45%) |
Mar 21, 2018 | 1.585 | 1.610 | 1.550 | 1.595 | 101,708 | -0.01(-0.31%) |
Mar 20, 2018 | 1.580 | 1.610 | 1.560 | 1.600 | 63,379 | +0.05(+2.89%) |
Mar 19, 2018 | 1.580 | 1.580 | 1.530 | 1.555 | 87,057 | -0.05(-2.81%) |
Mar 16, 2018 | 1.600 | 1.600 | 1.550 | 1.600 | 32,503 | +0.06(+3.90%) |
Mar 15, 2018 | 1.570 | 1.570 | 1.520 | 1.540 | 69,054 | -0.03(-2.22%) |
Mar 14, 2018 | 1.560 | 1.600 | 1.560 | 1.575 | 183,775 | -0.01(-0.32%) |
Mar 13, 2018 | 1.600 | 1.620 | 1.560 | 1.580 | 251,228 | -0.01(-0.94%) |
Mar 12, 2018 | 1.560 | 1.600 | 1.560 | 1.595 | 37,682 | +0.00(+0.31%) |
Mar 09, 2018 | 1.580 | 1.600 | 1.560 | 1.590 | 39,879 | -0.02(-1.24%) |
Mar 08, 2018 | 1.610 | 1.610 | 1.580 | 1.610 | 69,122 | +0.00(+0.00%) |
Mar 07, 2018 | 1.600 | 1.610 | 1.580 | 1.610 | 195,971 | +0.02(+0.94%) |
Mar 06, 2018 | 1.580 | 1.620 | 1.560 | 1.595 | 175,102 | +0.02(+1.59%) |
Mar 05, 2018 | 1.560 | 1.600 | 1.550 | 1.570 | 81,780 | -0.03(-1.88%) |
Mar 02, 2018 | 1.570 | 1.610 | 1.570 | 1.600 | 87,034 | +0.01(+0.63%) |
Mar 01, 2018 | 1.590 | 1.620 | 1.570 | 1.590 | 102,028 | -0.04(-2.45%) |
Feb 28, 2018 | 1.642 | 1.642 | 1.610 | 1.630 | 80,336 | +0.01(+0.62%) |
Feb 27, 2018 | 1.610 | 1.650 | 1.610 | 1.620 | 79,068 | -0.03(-1.82%) |
Feb 26, 2018 | 1.640 | 1.660 | 1.600 | 1.650 | 69,482 | +0.02(+1.54%) |
Feb 23, 2018 | 1.620 | 1.650 | 1.590 | 1.625 | 59,151 | -0.02(-1.52%) |
Feb 22, 2018 | 1.640 | 1.660 | 1.614 | 1.650 | 34,371 | -0.02(-1.20%) |
Feb 21, 2018 | 1.620 | 1.670 | 1.620 | 1.670 | 196,500 | +0.03(+2.14%) |
Feb 20, 2018 | 1.670 | 1.670 | 1.630 | 1.635 | 142,214 | -0.02(-1.51%) |
Feb 16, 2018 | 1.660 | 1.660 | 1.660 | 0 | -0.01(-0.60%) | |
Feb 15, 2018 | 1.660 | 1.680 | 1.620 | 1.670 | 41,447 | +0.02(+1.21%) |
Feb 14, 2018 | 1.620 | 1.680 | 1.600 | 1.650 | 100,264 | +0.01(+0.61%) |
Feb 13, 2018 | 1.640 | 1.650 | 1.620 | 1.640 | 197,253 | -0.03(-1.94%) |
Feb 12, 2018 | 1.660 | 1.690 | 1.630 | 1.673 | 76,281 | +0.05(+2.92%) |
Feb 09, 2018 | 1.630 | 1.680 | 1.590 | 1.625 | 61,700 | -0.00(-0.31%) |
Feb 08, 2018 | 1.660 | 1.680 | 1.630 | 1.630 | 325,945 | -0.07(-4.12%) |
Feb 07, 2018 | 1.700 | 1.720 | 1.650 | 1.700 | 145,319 | -0.05(-2.86%) |
Feb 06, 2018 | 1.660 | 1.750 | 1.660 | 1.750 | 93,701 | +0.09(+5.42%) |
Feb 05, 2018 | 1.730 | 1.660 | 1.660 | 45,784 | -0.07(-4.05%) | |
Feb 02, 2018 | 1.756 | 1.760 | 1.720 | 1.730 | 64,267 | -0.10(-5.46%) |
Feb 01, 2018 | 1.760 | 1.840 | 1.760 | 1.830 | 73,874 | +0.02(+1.10%) |
Jan 31, 2018 | 1.790 | 1.810 | 1.740 | 1.810 | 167,414 | +0.02(+1.12%) |
Jan 30, 2018 | 1.784 | 1.800 | 1.780 | 1.790 | 52,930 | -0.03(-1.65%) |
Jan 29, 2018 | 1.770 | 1.820 | 1.770 | 1.820 | 34,202 | -0.00(-0.27%) |
Jan 26, 2018 | 1.800 | 1.840 | 1.770 | 1.825 | 170,880 | -0.01(-0.27%) |
Jan 25, 2018 | 1.806 | 1.850 | 1.806 | 1.830 | 55,063 | +0.06(+3.10%) |
Jan 24, 2018 | 1.790 | 1.790 | 1.746 | 1.775 | 47,779 | +0.01(+0.74%) |
Jan 23, 2018 | 1.772 | 1.795 | 1.730 | 1.762 | 133,301 | -0.04(-2.11%) |
Jan 22, 2018 | 1.790 | 1.820 | 1.760 | 1.800 | 150,042 | +0.05(+3.15%) |
Jan 19, 2018 | 1.750 | 1.770 | 1.715 | 1.745 | 54,944 | +0.02(+1.16%) |
Jan 18, 2018 | 1.730 | 1.750 | 1.680 | 1.725 | 70,674 | -0.02(-1.43%) |
Jan 17, 2018 | 1.740 | 1.760 | 1.680 | 1.750 | 90,191 | +0.01(+0.57%) |
Jan 16, 2018 | 1.739 | 1.740 | 1.670 | 1.740 | 162,479 | +0.01(+0.58%) |
Jan 12, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.04(+2.37%) | |
Jan 11, 2018 | 1.720 | 1.720 | 1.660 | 1.690 | 195,683 | +0.00(+0.00%) |
Jan 10, 2018 | 1.640 | 1.680 | 1.640 | 1.690 | 157,442 | +0.04(+2.42%) |
Jan 09, 2018 | 1.630 | 1.650 | 1.600 | 1.650 | 128,693 | +0.03(+1.85%) |
Jan 08, 2018 | 1.575 | 1.630 | 1.575 | 1.620 | 71,425 | -0.02(-1.22%) |
Jan 05, 2018 | 1.630 | 1.650 | 1.620 | 1.640 | 113,261 | +0.03(+1.86%) |
Jan 04, 2018 | 1.620 | 1.640 | 1.610 | 1.610 | 143,896 | +0.01(+0.63%) |
Jan 03, 2018 | 1.570 | 1.610 | 1.570 | 1.600 | 145,193 | +0.00(+0.00%) |