Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.567 | 1.567 | 1.567 | 0 | +0.03(+1.92%) | |
Mar 28, 2018 | 1.534 | 1.545 | 1.523 | 1.537 | 594,066 | -0.01(-0.95%) |
Mar 27, 2018 | 1.589 | 1.596 | 1.541 | 1.552 | 585,491 | -0.02(-1.18%) |
Mar 26, 2018 | 1.574 | 1.585 | 1.548 | 1.571 | 400,613 | +0.02(+1.43%) |
Mar 23, 2018 | 1.563 | 1.571 | 1.545 | 1.548 | 461,827 | -0.01(-0.71%) |
Mar 22, 2018 | 1.593 | 1.600 | 1.560 | 1.560 | 510,312 | -0.07(-4.09%) |
Mar 21, 2018 | 1.622 | 1.637 | 1.615 | 1.626 | 705,759 | +0.03(+1.62%) |
Mar 20, 2018 | 1.619 | 1.619 | 1.578 | 1.600 | 959,102 | -0.02(-1.14%) |
Mar 19, 2018 | 1.645 | 1.656 | 1.611 | 1.619 | 835,035 | -0.07(-3.95%) |
Mar 16, 2018 | 1.693 | 1.696 | 1.681 | 1.685 | 765,825 | -0.00(-0.22%) |
Mar 15, 2018 | 1.696 | 1.700 | 1.678 | 1.689 | 1,391,135 | +0.00(+0.00%) |
Mar 14, 2018 | 1.678 | 1.700 | 1.670 | 1.689 | 1,342,807 | +0.00(+0.22%) |
Mar 13, 2018 | 1.659 | 1.811 | 1.637 | 1.685 | 6,673,443 | +0.03(+1.56%) |
Mar 12, 2018 | 1.678 | 1.681 | 1.659 | 1.659 | 367,820 | -0.03(-1.97%) |
Mar 09, 2018 | 1.670 | 1.698 | 1.667 | 1.693 | 536,462 | +0.02(+1.33%) |
Mar 08, 2018 | 1.693 | 1.693 | 1.637 | 1.670 | 665,955 | +0.01(+0.67%) |
Mar 07, 2018 | 1.659 | 1.633 | 1.659 | 485,239 | +0.01(+0.45%) | |
Mar 06, 2018 | 1.645 | 1.683 | 1.645 | 1.652 | 444,501 | +0.02(+1.36%) |
Mar 05, 2018 | 1.596 | 1.637 | 1.589 | 1.630 | 274,538 | +0.05(+3.04%) |
Mar 02, 2018 | 1.571 | 1.582 | 1.548 | 1.582 | 240,473 | +0.01(+0.71%) |
Mar 01, 2018 | 1.560 | 1.600 | 1.537 | 1.571 | 491,424 | +0.01(+0.47%) |
Feb 28, 2018 | 1.596 | 1.604 | 1.560 | 1.563 | 332,399 | -0.06(-3.86%) |
Feb 27, 2018 | 1.630 | 1.639 | 1.615 | 1.626 | 623,812 | +0.06(+3.72%) |
Feb 26, 2018 | 1.564 | 1.575 | 1.539 | 1.568 | 434,959 | +0.00(+0.00%) |
Feb 23, 2018 | 1.546 | 1.575 | 1.543 | 1.568 | 392,110 | +0.03(+1.84%) |
Feb 22, 2018 | 1.539 | 408,702 | -0.01(-0.91%) | |||
Feb 21, 2018 | 1.518 | 1.578 | 1.518 | 1.554 | 926,464 | +0.05(+3.05%) |
Feb 20, 2018 | 1.486 | 1.515 | 1.486 | 1.508 | 574,197 | +0.06(+4.41%) |
Feb 16, 2018 | 1.444 | 1.444 | 1.444 | 0 | -0.01(-0.73%) | |
Feb 15, 2018 | 1.469 | 1.472 | 1.444 | 1.454 | 309,530 | -0.01(-0.72%) |
Feb 14, 2018 | 1.423 | 1.474 | 1.423 | 1.465 | 738,013 | +0.06(+4.55%) |
Feb 13, 2018 | 1.398 | 1.405 | 1.387 | 1.401 | 376,529 | +0.00(+0.00%) |
Feb 12, 2018 | 1.387 | 1.412 | 1.384 | 1.401 | 564,440 | +0.02(+1.28%) |
Feb 09, 2018 | 1.416 | 1.416 | 1.362 | 1.384 | 518,327 | -0.02(-1.26%) |
Feb 08, 2018 | 1.472 | 1.405 | 1.401 | 1,493,459 | -0.02(-1.74%) | |
Feb 07, 2018 | 1.426 | 1.447 | 1.419 | 1.426 | 1,028,256 | -0.02(-1.71%) |
Feb 06, 2018 | 1.408 | 1.462 | 1.405 | 1.451 | 2,399,757 | +0.03(+2.14%) |
Feb 05, 2018 | 1.451 | 1.463 | 1.419 | 1.421 | 1,195,353 | -0.03(-2.10%) |
Feb 02, 2018 | 1.472 | 1.476 | 1.444 | 1.451 | 539,056 | -0.02(-1.20%) |
Feb 01, 2018 | 1.486 | 1.504 | 1.469 | 1.469 | 332,311 | -0.03(-1.89%) |
Jan 31, 2018 | 1.508 | 1.508 | 1.493 | 1.497 | 785,901 | -0.01(-0.70%) |
Jan 30, 2018 | 1.539 | 1.539 | 1.504 | 1.508 | 711,680 | -0.03(-2.07%) |
Jan 29, 2018 | 1.554 | 1.561 | 1.539 | 1.539 | 843,521 | -0.05(-3.33%) |
Jan 26, 2018 | 1.585 | 1.593 | 1.578 | 1.593 | 269,736 | +0.01(+0.67%) |
Jan 25, 2018 | 1.575 | 1.593 | 1.573 | 1.582 | 738,485 | +0.02(+1.13%) |
Jan 24, 2018 | 1.557 | 1.575 | 1.554 | 1.564 | 855,564 | +0.02(+1.61%) |
Jan 23, 2018 | 1.550 | 1.561 | 1.532 | 1.539 | 1,064,660 | -0.01(-0.46%) |
Jan 22, 2018 | 1.554 | 1.554 | 1.536 | 1.546 | 1,193,550 | +0.00(+0.00%) |
Jan 19, 2018 | 1.557 | 1.557 | 1.543 | 1.546 | 753,569 | +0.01(+0.46%) |
Jan 18, 2018 | 1.550 | 1.554 | 1.539 | 1.539 | 369,529 | -0.01(-0.46%) |
Jan 17, 2018 | 1.550 | 1.557 | 1.543 | 1.546 | 581,742 | -0.01(-0.91%) |
Jan 16, 2018 | 1.575 | 1.593 | 1.548 | 1.561 | 2,577,931 | +0.01(+0.46%) |
Jan 12, 2018 | 1.554 | 1.554 | 1.554 | 0 | +0.02(+1.39%) | |
Jan 11, 2018 | 1.476 | 1.543 | 1.469 | 1.532 | 1,209,168 | +0.08(+5.35%) |
Jan 10, 2018 | 1.451 | 1.465 | 1.440 | 1.454 | 406,609 | +0.01(+0.98%) |
Jan 09, 2018 | 1.440 | 1.462 | 1.437 | 1.440 | 1,240,177 | -0.00(-0.25%) |
Jan 08, 2018 | 1.440 | 1.451 | 1.433 | 1.444 | 839,483 | -0.01(-0.73%) |
Jan 05, 2018 | 1.447 | 1.465 | 1.444 | 1.454 | 444,903 | +0.01(+0.74%) |
Jan 04, 2018 | 1.433 | 1.465 | 1.426 | 1.444 | 689,253 | +0.00(+0.00%) |
Jan 03, 2018 | 1.433 | 1.444 | 1.426 | 1.444 | 845,747 | +0.00(+0.25%) |