Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.04(+3.01%) | |
Mar 28, 2018 | 1.360 | 1.360 | 1.300 | 1.330 | 278,103 | -0.02(-1.48%) |
Mar 27, 2018 | 1.380 | 1.385 | 1.330 | 1.350 | 288,660 | -0.02(-1.46%) |
Mar 26, 2018 | 1.380 | 1.410 | 1.350 | 1.370 | 333,477 | +0.00(+0.00%) |
Mar 23, 2018 | 1.400 | 1.412 | 1.350 | 1.370 | 396,754 | -0.02(-1.44%) |
Mar 22, 2018 | 1.470 | 1.470 | 1.367 | 1.390 | 615,768 | -0.08(-5.44%) |
Mar 21, 2018 | 1.420 | 1.510 | 1.410 | 1.470 | 1,214,682 | +0.06(+4.63%) |
Mar 20, 2018 | 1.430 | 1.450 | 1.400 | 1.405 | 189,747 | -0.02(-1.75%) |
Mar 19, 2018 | 1.460 | 1.460 | 1.410 | 1.430 | 229,905 | -0.02(-1.38%) |
Mar 16, 2018 | 1.470 | 1.540 | 1.420 | 1.450 | 250,753 | -0.02(-1.36%) |
Mar 15, 2018 | 1.470 | 1.500 | 1.440 | 1.470 | 262,775 | -0.01(-0.68%) |
Mar 14, 2018 | 1.500 | 1.515 | 1.470 | 1.480 | 211,176 | -0.03(-1.99%) |
Mar 13, 2018 | 1.570 | 1.580 | 1.460 | 1.510 | 559,554 | -0.06(-3.82%) |
Mar 12, 2018 | 1.440 | 1.600 | 1.430 | 1.570 | 2,089,976 | +0.11(+7.53%) |
Mar 09, 2018 | 1.420 | 1.490 | 1.410 | 1.460 | 296,939 | +0.06(+4.29%) |
Mar 08, 2018 | 1.400 | 1.420 | 1.380 | 1.400 | 161,613 | -0.01(-0.71%) |
Mar 07, 2018 | 1.370 | 1.420 | 1.370 | 1.410 | 78,245 | +0.01(+0.71%) |
Mar 06, 2018 | 1.380 | 1.420 | 1.370 | 1.400 | 113,395 | +0.00(+0.00%) |
Mar 05, 2018 | 1.390 | 1.410 | 1.380 | 1.400 | 177,549 | -0.02(-1.41%) |
Mar 02, 2018 | 1.400 | 1.440 | 1.380 | 1.420 | 81,351 | -0.01(-0.35%) |
Mar 01, 2018 | 1.440 | 1.440 | 1.400 | 1.425 | 79,716 | -0.00(-0.35%) |
Feb 28, 2018 | 1.430 | 1.480 | 1.420 | 1.430 | 186,717 | -0.02(-1.38%) |
Feb 27, 2018 | 1.380 | 1.480 | 1.380 | 1.450 | 578,886 | +0.08(+5.84%) |
Feb 26, 2018 | 1.360 | 1.380 | 1.340 | 1.370 | 125,814 | -0.01(-0.72%) |
Feb 23, 2018 | 1.390 | 1.390 | 1.360 | 1.380 | 87,673 | +0.01(+0.73%) |
Feb 22, 2018 | 1.350 | 1.390 | 1.350 | 1.370 | 99,825 | +0.01(+0.74%) |
Feb 21, 2018 | 1.380 | 1.380 | 1.360 | 1.360 | 58,912 | -0.02(-1.45%) |
Feb 20, 2018 | 1.370 | 1.390 | 1.360 | 1.380 | 94,603 | +0.02(+1.47%) |
Feb 16, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
Feb 15, 2018 | 1.380 | 1.380 | 1.330 | 1.380 | 70,326 | +0.02(+1.47%) |
Feb 14, 2018 | 1.370 | 1.370 | 1.320 | 1.360 | 130,259 | +0.02(+1.49%) |
Feb 13, 2018 | 1.320 | 1.360 | 1.320 | 1.340 | 112,913 | +0.00(+0.00%) |
Feb 12, 2018 | 1.310 | 1.400 | 1.290 | 1.340 | 249,754 | +0.01(+0.75%) |
Feb 09, 2018 | 1.370 | 1.370 | 1.290 | 1.330 | 281,579 | -0.02(-1.48%) |
Feb 08, 2018 | 1.420 | 1.360 | 1.350 | 230,776 | -0.07(-4.93%) | |
Feb 07, 2018 | 1.390 | 1.430 | 1.383 | 1.420 | 183,006 | +0.06(+4.41%) |
Feb 06, 2018 | 1.300 | 1.390 | 1.300 | 1.360 | 414,074 | +0.00(+0.00%) |
Feb 05, 2018 | 1.410 | 1.410 | 1.350 | 1.360 | 348,496 | -0.06(-4.23%) |
Feb 02, 2018 | 1.470 | 1.480 | 1.420 | 1.420 | 167,194 | -0.05(-3.40%) |
Feb 01, 2018 | 1.490 | 1.490 | 1.470 | 1.470 | 88,151 | -0.02(-1.34%) |
Jan 31, 2018 | 1.500 | 1.504 | 1.470 | 1.490 | 141,381 | +0.02(+1.36%) |
Jan 30, 2018 | 1.480 | 1.510 | 1.480 | 1.470 | 185,008 | -0.04(-2.65%) |
Jan 29, 2018 | 1.510 | 1.510 | 1.490 | 1.510 | 131,070 | -0.02(-1.31%) |
Jan 26, 2018 | 1.480 | 1.571 | 1.480 | 1.530 | 383,097 | +0.05(+3.38%) |
Jan 25, 2018 | 1.500 | 1.530 | 1.480 | 1.480 | 138,441 | -0.03(-1.99%) |
Jan 24, 2018 | 1.520 | 1.530 | 1.480 | 1.510 | 210,313 | -0.02(-1.31%) |
Jan 23, 2018 | 1.520 | 1.570 | 1.500 | 1.530 | 217,222 | +0.01(+0.66%) |
Jan 22, 2018 | 1.490 | 1.540 | 1.490 | 1.520 | 309,826 | +0.01(+0.66%) |
Jan 19, 2018 | 1.500 | 1.525 | 1.500 | 1.510 | 189,551 | +0.01(+0.67%) |
Jan 18, 2018 | 1.540 | 1.545 | 1.490 | 1.500 | 214,965 | -0.05(-3.23%) |
Jan 17, 2018 | 1.580 | 1.583 | 1.530 | 1.550 | 207,622 | -0.04(-2.52%) |
Jan 16, 2018 | 1.600 | 1.630 | 1.570 | 1.590 | 648,607 | -0.02(-1.24%) |
Jan 12, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.09(+5.92%) | |
Jan 11, 2018 | 1.540 | 1.550 | 1.480 | 1.520 | 365,824 | -0.01(-0.65%) |
Jan 10, 2018 | 1.550 | 1.570 | 1.510 | 1.530 | 654,043 | -0.07(-4.38%) |
Jan 09, 2018 | 1.570 | 1.630 | 1.530 | 1.600 | 1,349,278 | +0.13(+8.84%) |
Jan 08, 2018 | 1.510 | 1.520 | 1.470 | 1.470 | 188,042 | +0.03(+2.08%) |
Jan 05, 2018 | 1.440 | 1.450 | 1.420 | 1.440 | 59,265 | +0.01(+0.70%) |
Jan 04, 2018 | 1.420 | 1.440 | 1.410 | 1.430 | 89,808 | +0.01(+0.70%) |
Jan 03, 2018 | 1.430 | 1.430 | 1.400 | 1.420 | 130,109 | -0.02(-1.39%) |