Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.762 | 1.775 | 1.735 | 1.754 | 151,053 | -0.00(-0.22%) |
Jun 28, 2018 | 1.762 | 1.765 | 1.742 | 1.758 | 183,556 | -0.00(-0.22%) |
Jun 27, 2018 | 1.792 | 1.792 | 1.758 | 1.762 | 208,928 | -0.04(-2.33%) |
Jun 26, 2018 | 1.807 | 1.823 | 1.800 | 1.803 | 114,146 | -0.01(-0.42%) |
Jun 25, 2018 | 1.826 | 1.826 | 1.807 | 1.811 | 193,910 | -0.00(-0.21%) |
Jun 22, 2018 | 1.792 | 1.819 | 1.792 | 1.815 | 142,321 | +0.02(+1.06%) |
Jun 21, 2018 | 1.807 | 1.807 | 1.792 | 1.796 | 131,267 | -0.01(-0.63%) |
Jun 20, 2018 | 1.800 | 1.815 | 1.800 | 1.807 | 288,541 | +0.01(+0.42%) |
Jun 19, 2018 | 1.800 | 1.803 | 1.777 | 1.800 | 481,429 | -0.02(-1.25%) |
Jun 18, 2018 | 1.838 | 1.842 | 1.823 | 1.823 | 337,525 | -0.05(-2.65%) |
Jun 15, 2018 | 1.887 | 1.887 | 1.872 | 2,602,620 | -0.02(-0.81%) | |
Jun 14, 2018 | 1.872 | 1.901 | 1.864 | 1.887 | 947,014 | +0.00(+0.20%) |
Jun 13, 2018 | 1.868 | 1.899 | 1.868 | 1.884 | 637,182 | +0.05(+2.70%) |
Jun 12, 2018 | 1.819 | 1.849 | 1.819 | 1.834 | 747,847 | +0.02(+1.05%) |
Jun 11, 2018 | 1.800 | 1.826 | 1.784 | 1.815 | 1,259,435 | +0.01(+0.63%) |
Jun 08, 2018 | 1.788 | 1.811 | 1.788 | 1.803 | 742,390 | +0.00(+0.00%) |
Jun 07, 2018 | 1.811 | 1.815 | 1.790 | 1.803 | 888,063 | -0.00(-0.21%) |
Jun 06, 2018 | 1.811 | 1.781 | 1.807 | 1,171,559 | +0.02(+1.07%) | |
Jun 05, 2018 | 1.769 | 1.792 | 1.762 | 1.788 | 505,854 | +0.07(+4.06%) |
Jun 04, 2018 | 1.718 | 1.730 | 1.707 | 1.718 | 375,294 | +0.00(+0.00%) |
Jun 01, 2018 | 1.704 | 1.718 | 1.704 | 1.718 | 446,530 | +0.01(+0.87%) |
May 31, 2018 | 1.704 | 1.711 | 1.689 | 1.704 | 531,031 | -0.01(-0.65%) |
May 30, 2018 | 1.711 | 1.715 | 1.698 | 1.715 | 486,811 | +0.05(+3.11%) |
May 29, 2018 | 1.678 | 1.689 | 1.656 | 1.663 | 481,058 | -0.06(-3.23%) |
May 25, 2018 | 1.718 | 1.718 | 1.718 | 0 | -0.00(-0.21%) | |
May 24, 2018 | 1.722 | 1.733 | 1.715 | 1.722 | 493,156 | +0.00(+0.00%) |
May 23, 2018 | 1.737 | 1.741 | 1.715 | 1.722 | 624,716 | -0.03(-1.69%) |
May 22, 2018 | 1.752 | 1.759 | 1.741 | 1.752 | 876,482 | +0.00(+0.21%) |
May 21, 2018 | 1.741 | 1.752 | 1.733 | 1.748 | 436,245 | +0.05(+3.05%) |
May 18, 2018 | 1.715 | 1.718 | 1.696 | 1.696 | 292,508 | -0.02(-1.08%) |
May 17, 2018 | 1.707 | 1.718 | 1.704 | 1.715 | 343,155 | +0.00(+0.22%) |
May 16, 2018 | 1.700 | 1.715 | 1.700 | 1.711 | 359,737 | +0.02(+1.31%) |
May 15, 2018 | 1.689 | 1.696 | 1.674 | 1.689 | 231,130 | +0.01(+0.66%) |
May 14, 2018 | 1.685 | 1.693 | 1.667 | 1.678 | 671,410 | -0.03(-1.52%) |
May 11, 2018 | 1.663 | 1.711 | 1.633 | 1.704 | 445,905 | +0.00(+0.22%) |
May 10, 2018 | 1.704 | 1.722 | 1.674 | 1.700 | 1,122,744 | +0.02(+1.10%) |
May 09, 2018 | 1.667 | 1.681 | 1.663 | 1.681 | 669,773 | +0.03(+1.79%) |
May 08, 2018 | 1.670 | 1.678 | 1.645 | 1.652 | 337,809 | -0.04(-2.19%) |
May 07, 2018 | 1.685 | 1.700 | 1.674 | 1.689 | 327,391 | -0.00(-0.22%) |
May 04, 2018 | 1.663 | 1.700 | 1.663 | 1.693 | 352,115 | +0.01(+0.44%) |
May 03, 2018 | 1.681 | 1.696 | 1.670 | 1.685 | 249,519 | -0.01(-0.44%) |
May 02, 2018 | 1.685 | 1.707 | 1.685 | 1.693 | 434,134 | +0.04(+2.23%) |
May 01, 2018 | 1.637 | 1.656 | 1.633 | 1.656 | 201,305 | +0.01(+0.45%) |
Apr 30, 2018 | 1.663 | 1.663 | 1.648 | 1.648 | 271,594 | -0.04(-2.19%) |
Apr 27, 2018 | 1.700 | 1.700 | 1.674 | 1.685 | 257,756 | -0.01(-0.65%) |
Apr 26, 2018 | 1.689 | 1.704 | 1.681 | 1.696 | 471,804 | +0.04(+2.23%) |
Apr 25, 2018 | 1.637 | 1.663 | 1.637 | 1.659 | 171,115 | +0.02(+1.35%) |
Apr 24, 2018 | 1.645 | 1.659 | 1.615 | 1.637 | 794,557 | -0.01(-0.45%) |
Apr 23, 2018 | 1.637 | 1.645 | 1.630 | 1.645 | 151,751 | +0.00(+0.00%) |
Apr 20, 2018 | 1.663 | 1.670 | 1.633 | 1.645 | 296,925 | -0.01(-0.45%) |
Apr 19, 2018 | 1.633 | 1.663 | 1.633 | 1.652 | 179,246 | -0.01(-0.89%) |
Apr 18, 2018 | 1.652 | 1.667 | 1.645 | 1.667 | 205,080 | +0.01(+0.67%) |
Apr 17, 2018 | 1.641 | 1.656 | 1.637 | 1.656 | 164,120 | +0.03(+1.59%) |
Apr 16, 2018 | 1.626 | 1.633 | 1.615 | 1.630 | 336,851 | +0.02(+1.15%) |
Apr 13, 2018 | 1.637 | 1.637 | 1.608 | 1.611 | 211,352 | -0.01(-0.68%) |
Apr 12, 2018 | 1.622 | 1.626 | 1.615 | 1.622 | 228,375 | +0.02(+1.15%) |
Apr 11, 2018 | 1.600 | 1.611 | 1.589 | 1.604 | 165,603 | -0.04(-2.25%) |
Apr 10, 2018 | 1.656 | 1.659 | 1.633 | 1.641 | 446,116 | +0.04(+2.54%) |
Apr 09, 2018 | 1.578 | 1.609 | 1.578 | 1.600 | 368,248 | +0.05(+3.10%) |
Apr 06, 2018 | 1.563 | 1.563 | 1.541 | 1.552 | 536,570 | -0.01(-0.71%) |
Apr 05, 2018 | 1.556 | 1.578 | 1.552 | 1.563 | 391,124 | +0.01(+0.47%) |
Apr 04, 2018 | 1.541 | 1.574 | 1.530 | 1.556 | 586,249 | -0.03(-2.09%) |
Apr 03, 2018 | 1.567 | 1.589 | 1.560 | 1.589 | 293,675 | +0.04(+2.63%) |