Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.610 | 1.630 | 1.610 | 1.630 | 8,860 | +0.02(+1.24%) |
Apr 27, 2018 | 1.580 | 1.610 | 1.580 | 1.610 | 28,400 | +0.05(+3.21%) |
Apr 26, 2018 | 1.580 | 1.600 | 1.550 | 1.560 | 9,000 | -0.03(-1.89%) |
Apr 25, 2018 | 1.570 | 1.590 | 1.570 | 1.590 | 1,000 | +0.02(+1.27%) |
Apr 24, 2018 | 1.600 | 1.610 | 1.570 | 1.570 | 2,045 | -0.01(-0.63%) |
Apr 23, 2018 | 1.620 | 1.620 | 1.580 | 1.580 | 11,705 | -0.02(-1.25%) |
Apr 20, 2018 | 1.580 | 1.600 | 1.580 | 1.600 | 3,856 | +0.00(+0.00%) |
Apr 19, 2018 | 1.560 | 1.600 | 1.560 | 1.600 | 3,739 | +0.05(+3.23%) |
Apr 18, 2018 | 1.610 | 1.610 | 1.550 | 1.550 | 12,448 | -0.03(-1.90%) |
Apr 17, 2018 | 1.580 | 1.590 | 1.580 | 1.580 | 16,562 | +0.00(+0.00%) |
Apr 16, 2018 | 1.620 | 1.620 | 1.580 | 1.580 | 32,954 | -0.05(-3.07%) |
Apr 13, 2018 | 1.540 | 1.640 | 1.540 | 1.630 | 18,353 | +0.09(+5.84%) |
Apr 12, 2018 | 1.550 | 1.580 | 1.530 | 1.540 | 33,650 | -0.02(-1.28%) |
Apr 11, 2018 | 1.670 | 1.670 | 1.560 | 1.560 | 8,600 | -0.03(-1.89%) |
Apr 10, 2018 | 1.600 | 1.600 | 1.560 | 1.590 | 39,803 | -0.03(-1.85%) |
Apr 09, 2018 | 1.630 | 1.650 | 1.600 | 1.620 | 20,357 | -0.04(-2.41%) |
Apr 06, 2018 | 1.640 | 1.660 | 1.640 | 1.660 | 17,475 | +0.04(+2.47%) |
Apr 05, 2018 | 1.710 | 1.730 | 1.600 | 1.620 | 47,900 | -0.10(-5.81%) |
Apr 04, 2018 | 1.680 | 1.720 | 1.650 | 1.720 | 42,973 | +0.10(+6.17%) |
Apr 03, 2018 | 1.670 | 1.670 | 1.590 | 1.620 | 49,285 | +0.03(+1.89%) |
Apr 02, 2018 | 1.730 | 1.730 | 1.580 | 1.590 | 194,860 | -0.01(-0.63%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.63%) | |
Mar 28, 2018 | 1.510 | 1.590 | 1.510 | 1.590 | 15,400 | +0.06(+3.92%) |
Mar 27, 2018 | 1.580 | 1.580 | 1.510 | 1.530 | 11,975 | +0.00(+0.00%) |
Mar 26, 2018 | 1.520 | 1.550 | 1.510 | 1.530 | 44,687 | +0.00(+0.00%) |
Mar 23, 2018 | 1.550 | 1.560 | 1.530 | 1.530 | 10,110 | -0.04(-2.55%) |
Mar 22, 2018 | 1.570 | 1.600 | 1.570 | 1.570 | 10,075 | +0.01(+0.64%) |
Mar 21, 2018 | 1.540 | 1.570 | 1.510 | 1.560 | 59,690 | +0.02(+1.30%) |
Mar 20, 2018 | 1.590 | 1.590 | 1.540 | 1.540 | 37,125 | -0.06(-3.75%) |
Mar 19, 2018 | 1.550 | 1.600 | 1.540 | 1.600 | 32,926 | +0.01(+0.63%) |
Mar 16, 2018 | 1.620 | 1.650 | 1.590 | 1.590 | 20,640 | -0.06(-3.64%) |
Mar 15, 2018 | 1.690 | 1.690 | 1.600 | 1.650 | 55,240 | -0.09(-5.17%) |
Mar 14, 2018 | 1.750 | 1.760 | 1.710 | 1.740 | 12,035 | +0.04(+2.35%) |
Mar 13, 2018 | 1.720 | 1.730 | 1.700 | 1.700 | 11,090 | +0.00(+0.00%) |
Mar 12, 2018 | 1.700 | 1.720 | 1.700 | 1.700 | 6,750 | -0.01(-0.58%) |
Mar 09, 2018 | 1.710 | 1.720 | 1.700 | 1.710 | 6,500 | -0.01(-0.58%) |
Mar 08, 2018 | 1.720 | 1.750 | 1.710 | 1.720 | 12,420 | -0.03(-1.71%) |
Mar 07, 2018 | 1.770 | 1.770 | 1.740 | 1.750 | 10,274 | -0.02(-1.13%) |
Mar 06, 2018 | 1.760 | 1.770 | 1.760 | 1.770 | 850 | -0.05(-2.75%) |
Mar 05, 2018 | 1.730 | 1.820 | 1.720 | 1.820 | 5,644 | +0.07(+4.00%) |
Mar 02, 2018 | 1.850 | 1.850 | 1.700 | 1.750 | 32,130 | -0.10(-5.41%) |
Mar 01, 2018 | 1.810 | 1.850 | 1.810 | 1.850 | 3,625 | +0.04(+2.21%) |
Feb 28, 2018 | 1.830 | 1.840 | 1.800 | 1.810 | 4,012 | -0.03(-1.63%) |
Feb 27, 2018 | 1.780 | 1.840 | 1.780 | 1.840 | 11,923 | +0.04(+2.22%) |
Feb 26, 2018 | 1.770 | 1.830 | 1.770 | 1.800 | 8,220 | -0.02(-1.10%) |
Feb 23, 2018 | 1.860 | 1.860 | 1.800 | 1.820 | 28,170 | -0.04(-2.15%) |
Feb 22, 2018 | 1.830 | 1.870 | 1.830 | 1.860 | 3,700 | +0.01(+0.54%) |
Feb 21, 2018 | 1.850 | 1.890 | 1.830 | 1.850 | 22,883 | -0.02(-1.07%) |
Feb 20, 2018 | 1.800 | 1.900 | 1.800 | 1.870 | 17,773 | +0.05(+2.75%) |
Feb 16, 2018 | 1.820 | 1.820 | 1.820 | 0 | -0.04(-2.15%) | |
Feb 15, 2018 | 1.850 | 1.900 | 1.820 | 1.860 | 19,800 | +0.00(+0.00%) |
Feb 14, 2018 | 1.880 | 1.900 | 1.860 | 1.860 | 3,329 | -0.02(-1.06%) |
Feb 13, 2018 | 1.850 | 1.880 | 1.850 | 1.880 | 10,300 | +0.01(+0.53%) |
Feb 12, 2018 | 1.860 | 1.880 | 1.850 | 1.870 | 17,066 | -0.01(-0.53%) |
Feb 09, 2018 | 1.880 | 1.900 | 1.850 | 1.880 | 17,275 | +0.00(+0.00%) |
Feb 08, 2018 | 1.850 | 1.880 | 1.850 | 1.880 | 9,551 | +0.01(+0.53%) |
Feb 07, 2018 | 1.920 | 1.930 | 1.920 | 1.870 | 29,060 | +0.01(+0.54%) |
Feb 06, 2018 | 1.810 | 1.880 | 1.810 | 1.860 | 8,050 | +0.01(+0.54%) |
Feb 05, 2018 | 1.850 | 1.920 | 1.850 | 1.850 | 14,211 | -0.03(-1.60%) |
Feb 02, 2018 | 1.950 | 1.950 | 1.850 | 1.880 | 8,925 | +0.02(+1.08%) |