Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.590 | 1.640 | 1.580 | 1.610 | 337,562 | +0.03(+1.90%) |
Apr 27, 2018 | 1.610 | 1.650 | 1.580 | 1.580 | 429,610 | -0.04(-2.47%) |
Apr 26, 2018 | 1.570 | 1.630 | 1.570 | 1.620 | 311,343 | +0.05(+3.18%) |
Apr 25, 2018 | 1.580 | 1.590 | 1.540 | 1.570 | 335,859 | -0.01(-0.63%) |
Apr 24, 2018 | 1.580 | 1.630 | 1.560 | 1.580 | 514,808 | +0.01(+0.64%) |
Apr 23, 2018 | 1.600 | 1.610 | 1.560 | 1.570 | 375,550 | -0.02(-1.26%) |
Apr 20, 2018 | 1.630 | 1.650 | 1.560 | 1.590 | 827,301 | -0.05(-3.05%) |
Apr 19, 2018 | 1.670 | 1.690 | 1.620 | 1.640 | 367,027 | -0.02(-1.20%) |
Apr 18, 2018 | 1.660 | 1.680 | 1.640 | 1.660 | 461,707 | +0.02(+1.22%) |
Apr 17, 2018 | 1.680 | 1.725 | 1.640 | 1.640 | 682,098 | -0.04(-2.38%) |
Apr 16, 2018 | 1.620 | 1.690 | 1.580 | 1.680 | 738,952 | +0.06(+3.70%) |
Apr 13, 2018 | 1.690 | 1.690 | 1.605 | 1.620 | 618,623 | -0.05(-2.99%) |
Apr 12, 2018 | 1.650 | 1.700 | 1.630 | 1.670 | 977,697 | +0.01(+0.60%) |
Apr 11, 2018 | 1.580 | 1.680 | 1.580 | 1.660 | 1,271,415 | +0.07(+4.40%) |
Apr 10, 2018 | 1.600 | 1.630 | 1.565 | 1.590 | 780,282 | +0.02(+1.27%) |
Apr 09, 2018 | 1.590 | 1.640 | 1.565 | 1.570 | 478,591 | -0.01(-0.63%) |
Apr 06, 2018 | 1.640 | 1.670 | 1.570 | 1.580 | 523,542 | -0.08(-4.82%) |
Apr 05, 2018 | 1.580 | 1.685 | 1.580 | 1.660 | 868,303 | +0.07(+4.40%) |
Apr 04, 2018 | 1.540 | 1.600 | 1.530 | 1.590 | 516,580 | +0.04(+2.58%) |
Apr 03, 2018 | 1.590 | 1.605 | 1.530 | 1.550 | 727,683 | -0.02(-1.27%) |
Apr 02, 2018 | 1.640 | 1.645 | 1.560 | 1.570 | 884,897 | -0.08(-4.85%) |
Mar 29, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.85%) | |
Mar 28, 2018 | 1.590 | 1.640 | 1.560 | 1.620 | 1,299,679 | +0.04(+2.53%) |
Mar 27, 2018 | 1.690 | 1.695 | 1.580 | 1.580 | 1,239,279 | -0.11(-6.51%) |
Mar 26, 2018 | 1.640 | 1.695 | 1.620 | 1.690 | 1,138,543 | +0.07(+4.32%) |
Mar 23, 2018 | 1.660 | 1.710 | 1.610 | 1.620 | 1,122,270 | -0.03(-1.82%) |
Mar 22, 2018 | 1.700 | 1.720 | 1.610 | 1.650 | 1,398,394 | -0.06(-3.51%) |
Mar 21, 2018 | 1.620 | 1.745 | 1.560 | 1.710 | 2,073,893 | +0.10(+6.21%) |
Mar 20, 2018 | 1.470 | 1.640 | 1.465 | 1.610 | 2,601,085 | +0.13(+8.78%) |
Mar 19, 2018 | 1.570 | 1.570 | 1.460 | 1.480 | 1,858,720 | -0.10(-6.33%) |
Mar 16, 2018 | 1.490 | 1.590 | 1.465 | 1.580 | 3,574,427 | +0.10(+6.76%) |
Mar 15, 2018 | 1.440 | 1.550 | 1.380 | 1.480 | 3,350,509 | +0.04(+2.78%) |
Mar 14, 2018 | 1.390 | 1.490 | 1.330 | 1.440 | 2,861,624 | -0.05(-3.36%) |
Mar 13, 2018 | 1.460 | 1.510 | 1.420 | 1.490 | 1,498,987 | +0.03(+2.05%) |
Mar 12, 2018 | 1.490 | 1.490 | 1.430 | 1.460 | 802,520 | -0.02(-1.35%) |
Mar 09, 2018 | 1.400 | 1.480 | 1.380 | 1.480 | 1,101,779 | +0.09(+6.47%) |
Mar 08, 2018 | 1.450 | 1.450 | 1.355 | 1.390 | 694,439 | -0.06(-4.14%) |
Mar 07, 2018 | 1.410 | 1.460 | 1.400 | 1.450 | 655,330 | +0.02(+1.40%) |
Mar 06, 2018 | 1.460 | 1.490 | 1.400 | 1.430 | 873,211 | -0.02(-1.38%) |
Mar 05, 2018 | 1.380 | 1.450 | 1.360 | 1.450 | 1,101,040 | +0.08(+5.84%) |
Mar 02, 2018 | 1.340 | 1.380 | 1.310 | 1.370 | 1,016,185 | +0.02(+1.48%) |
Mar 01, 2018 | 1.390 | 1.410 | 1.330 | 1.350 | 834,966 | -0.04(-2.88%) |
Feb 28, 2018 | 1.390 | 1.420 | 1.360 | 1.390 | 1,255,305 | +0.00(+0.00%) |
Feb 27, 2018 | 1.400 | 1.430 | 1.360 | 1.390 | 792,739 | -0.02(-1.42%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.380 | 1.410 | 614,788 | -0.02(-1.40%) |
Feb 23, 2018 | 1.440 | 1.470 | 1.410 | 1.430 | 519,087 | -0.01(-0.69%) |
Feb 22, 2018 | 1.400 | 1.470 | 1.395 | 1.440 | 791,372 | +0.04(+2.86%) |
Feb 21, 2018 | 1.430 | 1.430 | 1.370 | 1.400 | 1,030,906 | -0.03(-2.10%) |
Feb 20, 2018 | 1.450 | 1.480 | 1.410 | 1.430 | 989,357 | -0.03(-2.05%) |
Feb 16, 2018 | 1.460 | 1.460 | 1.460 | 0 | -0.05(-3.31%) | |
Feb 15, 2018 | 1.470 | 1.510 | 1.460 | 1.510 | 942,494 | +0.05(+3.42%) |
Feb 14, 2018 | 1.430 | 1.480 | 1.420 | 1.460 | 681,851 | +0.02(+1.39%) |
Feb 13, 2018 | 1.440 | 1.460 | 1.430 | 1.440 | 503,358 | +0.00(+0.00%) |
Feb 12, 2018 | 1.490 | 1.520 | 1.430 | 1.440 | 1,009,758 | -0.05(-3.36%) |
Feb 09, 2018 | 1.460 | 1.510 | 1.390 | 1.490 | 1,841,247 | +0.04(+2.76%) |
Feb 08, 2018 | 1.500 | 1.430 | 1.450 | 1,364,101 | -0.03(-2.03%) | |
Feb 07, 2018 | 1.500 | 1.540 | 1.460 | 1.480 | 997,364 | -0.01(-0.67%) |
Feb 06, 2018 | 1.480 | 1.530 | 1.470 | 1.490 | 1,042,391 | -0.02(-1.65%) |
Feb 05, 2018 | 1.440 | 1.525 | 1.410 | 1.515 | 1,503,937 | +0.05(+3.77%) |
Feb 02, 2018 | 1.550 | 1.560 | 1.450 | 1.460 | 2,126,636 | -0.11(-7.01%) |