Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.912 | 1.922 | 1.895 | 1.922 | 21,675 | +0.03(+1.32%) |
May 30, 2018 | 1.914 | 1.927 | 1.892 | 1.897 | 71,319 | -0.01(-0.52%) |
May 29, 2018 | 1.952 | 1.952 | 1.892 | 1.907 | 28,685 | -0.04(-2.06%) |
May 25, 2018 | 1.947 | 1.947 | 1.947 | 0 | +0.05(+2.64%) | |
May 24, 2018 | 1.892 | 1.926 | 1.892 | 1.897 | 60,172 | +0.00(+0.00%) |
May 23, 2018 | 1.902 | 1.951 | 1.877 | 1.897 | 156,278 | +0.00(+0.00%) |
May 22, 2018 | 1.912 | 1.912 | 1.877 | 1.897 | 88,555 | -0.01(-0.26%) |
May 21, 2018 | 1.867 | 1.907 | 1.861 | 1.902 | 159,981 | +0.04(+1.88%) |
May 18, 2018 | 1.851 | 1.867 | 1.832 | 1.867 | 58,457 | +0.02(+0.81%) |
May 17, 2018 | 1.817 | 1.857 | 1.787 | 1.852 | 34,889 | +0.03(+1.37%) |
May 16, 2018 | 1.857 | 1.867 | 1.817 | 1.827 | 12,286 | -0.01(-0.54%) |
May 15, 2018 | 1.877 | 1.877 | 1.837 | 1.837 | 108,375 | -0.04(-2.13%) |
May 14, 2018 | 1.877 | 1.877 | 1.875 | 1.877 | 10,344 | +0.00(+0.00%) |
May 11, 2018 | 1.877 | 1.877 | 1.867 | 1.877 | 62,881 | +0.02(+1.08%) |
May 10, 2018 | 1.877 | 1.877 | 1.857 | 1.857 | 25,364 | -0.01(-0.27%) |
May 09, 2018 | 1.852 | 1.867 | 1.842 | 1.862 | 57,482 | +0.00(+0.19%) |
May 08, 2018 | 1.832 | 1.858 | 1.832 | 1.858 | 2,032 | +0.02(+1.05%) |
May 07, 2018 | 1.854 | 1.854 | 1.827 | 1.839 | 14,052 | -0.00(-0.16%) |
May 04, 2018 | 1.802 | 1.847 | 1.802 | 1.842 | 55,352 | +0.04(+2.22%) |
May 03, 2018 | 1.826 | 1.826 | 1.802 | 1.802 | 10,877 | -0.01(-0.48%) |
May 02, 2018 | 1.836 | 1.840 | 1.802 | 1.810 | 31,288 | -0.01(-0.35%) |
May 01, 2018 | 1.822 | 1.837 | 1.767 | 1.817 | 61,720 | +0.02(+0.83%) |
Apr 30, 2018 | 1.772 | 1.846 | 1.752 | 1.802 | 51,058 | +0.05(+2.56%) |
Apr 27, 2018 | 1.722 | 1.777 | 1.712 | 1.757 | 49,769 | +0.06(+3.24%) |
Apr 26, 2018 | 1.692 | 1.727 | 1.687 | 1.702 | 43,581 | +0.00(+0.00%) |
Apr 25, 2018 | 1.697 | 1.777 | 1.697 | 1.702 | 64,520 | +0.01(+0.29%) |
Apr 24, 2018 | 1.677 | 1.732 | 1.677 | 1.697 | 89,692 | +0.02(+0.89%) |
Apr 23, 2018 | 1.692 | 1.713 | 1.662 | 1.682 | 40,734 | -0.01(-0.59%) |
Apr 20, 2018 | 1.737 | 1.758 | 1.692 | 1.692 | 25,686 | -0.04(-2.03%) |
Apr 19, 2018 | 1.727 | 1.757 | 1.692 | 1.727 | 90,707 | +0.04(+2.07%) |
Apr 18, 2018 | 1.722 | 1.737 | 1.682 | 1.692 | 88,953 | -0.03(-1.46%) |
Apr 17, 2018 | 1.742 | 1.759 | 1.712 | 1.717 | 45,801 | -0.03(-1.72%) |
Apr 16, 2018 | 1.757 | 1.757 | 1.746 | 1.747 | 5,554 | +0.01(+0.29%) |
Apr 13, 2018 | 1.772 | 1.772 | 1.732 | 1.742 | 10,823 | +0.03(+1.46%) |
Apr 12, 2018 | 1.742 | 1.772 | 1.717 | 1.717 | 17,573 | -0.06(-3.38%) |
Apr 11, 2018 | 1.832 | 1.837 | 1.702 | 1.777 | 74,151 | -0.01(-0.42%) |
Apr 10, 2018 | 1.784 | 1.813 | 1.765 | 1.784 | 88,646 | +0.04(+2.51%) |
Apr 09, 2018 | 1.740 | 1.789 | 1.692 | 1.740 | 159,279 | +0.01(+0.56%) |
Apr 06, 2018 | 1.721 | 1.740 | 1.716 | 1.731 | 33,880 | +0.02(+1.14%) |
Apr 05, 2018 | 1.692 | 1.755 | 1.687 | 1.711 | 97,094 | +0.01(+0.86%) |
Apr 04, 2018 | 1.629 | 1.697 | 1.629 | 1.697 | 26,173 | +0.07(+4.18%) |
Apr 03, 2018 | 1.750 | 1.779 | 1.629 | 1.629 | 253,647 | -0.01(-0.59%) |
Apr 02, 2018 | 1.672 | 1.672 | 1.633 | 1.638 | 72,725 | -0.05(-2.88%) |
Mar 29, 2018 | 1.687 | 1.687 | 1.687 | 0 | -0.00(-0.29%) | |
Mar 28, 2018 | 1.726 | 1.731 | 1.653 | 1.692 | 42,785 | -0.01(-0.57%) |
Mar 27, 2018 | 1.743 | 1.743 | 1.658 | 1.702 | 31,434 | -0.01(-0.43%) |
Mar 26, 2018 | 1.760 | 1.794 | 1.653 | 1.709 | 74,699 | +0.05(+3.08%) |
Mar 23, 2018 | 1.697 | 1.706 | 1.638 | 1.658 | 198,041 | -0.05(-2.85%) |
Mar 22, 2018 | 1.702 | 1.716 | 1.702 | 1.706 | 21,834 | +0.02(+1.15%) |
Mar 21, 2018 | 1.702 | 1.706 | 1.673 | 1.687 | 119,501 | -0.03(-1.98%) |
Mar 20, 2018 | 1.663 | 1.726 | 1.653 | 1.721 | 80,765 | +0.10(+6.31%) |
Mar 19, 2018 | 1.716 | 1.746 | 1.619 | 1.619 | 114,405 | -0.03(-2.06%) |
Mar 16, 2018 | 1.633 | 1.682 | 1.633 | 1.653 | 105,276 | +0.01(+0.59%) |
Mar 15, 2018 | 1.653 | 1.653 | 1.638 | 1.643 | 72,461 | +0.01(+0.60%) |
Mar 14, 2018 | 1.702 | 1.629 | 1.633 | 183,121 | -0.04(-2.61%) | |
Mar 13, 2018 | 1.736 | 1.757 | 1.672 | 1.677 | 56,635 | -0.03(-1.99%) |
Mar 12, 2018 | 1.687 | 1.726 | 1.677 | 1.711 | 134,856 | +0.05(+2.92%) |
Mar 09, 2018 | 1.697 | 1.697 | 1.647 | 1.663 | 57,023 | +0.02(+1.48%) |
Mar 08, 2018 | 1.683 | 1.683 | 1.625 | 1.638 | 70,795 | +0.01(+0.60%) |
Mar 07, 2018 | 1.649 | 1.687 | 1.629 | 1.629 | 48,032 | +0.00(+0.00%) |
Mar 06, 2018 | 1.624 | 1.680 | 1.624 | 1.629 | 52,609 | +0.02(+1.52%) |
Mar 05, 2018 | 1.653 | 1.692 | 1.604 | 1.604 | 104,476 | -0.06(-3.79%) |
Mar 02, 2018 | 1.633 | 1.673 | 1.633 | 1.667 | 44,511 | +0.02(+1.18%) |