Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.000 | 2.100 | 1.980 | 1.980 | 382,165 | +0.02(+1.02%) |
Apr 27, 2018 | 1.810 | 2.030 | 1.810 | 1.960 | 240,307 | +0.14(+7.69%) |
Apr 26, 2018 | 1.790 | 1.890 | 1.789 | 1.820 | 119,357 | +0.01(+0.55%) |
Apr 25, 2018 | 1.750 | 1.810 | 1.750 | 1.810 | 70,528 | +0.06(+3.43%) |
Apr 24, 2018 | 1.750 | 1.780 | 1.750 | 1.750 | 26,101 | +0.00(+0.00%) |
Apr 23, 2018 | 1.770 | 1.775 | 1.750 | 1.750 | 28,318 | -0.02(-1.13%) |
Apr 20, 2018 | 1.770 | 1.790 | 1.770 | 1.770 | 18,113 | +0.00(+0.00%) |
Apr 19, 2018 | 1.780 | 1.810 | 1.770 | 1.770 | 47,343 | -0.02(-1.12%) |
Apr 18, 2018 | 1.840 | 1.840 | 1.780 | 1.790 | 25,943 | -0.04(-2.19%) |
Apr 17, 2018 | 1.770 | 1.840 | 1.770 | 1.830 | 59,988 | +0.06(+3.39%) |
Apr 16, 2018 | 1.810 | 1.820 | 1.770 | 1.770 | 48,423 | -0.04(-2.21%) |
Apr 13, 2018 | 1.850 | 1.851 | 1.800 | 1.810 | 21,999 | -0.04(-2.16%) |
Apr 12, 2018 | 1.820 | 1.870 | 1.760 | 1.850 | 84,533 | +0.03(+1.65%) |
Apr 11, 2018 | 1.760 | 1.820 | 1.760 | 1.820 | 48,142 | +0.06(+3.41%) |
Apr 10, 2018 | 1.790 | 1.810 | 1.760 | 1.760 | 75,041 | -0.02(-1.12%) |
Apr 09, 2018 | 1.820 | 1.850 | 1.770 | 1.780 | 54,315 | -0.04(-2.20%) |
Apr 06, 2018 | 1.790 | 1.930 | 1.780 | 1.820 | 519,100 | +0.05(+2.82%) |
Apr 05, 2018 | 1.800 | 1.810 | 1.770 | 1.770 | 72,827 | -0.03(-1.67%) |
Apr 04, 2018 | 1.770 | 1.890 | 1.750 | 1.800 | 110,224 | -0.01(-0.55%) |
Apr 03, 2018 | 1.720 | 1.880 | 1.710 | 1.810 | 174,884 | +0.09(+5.23%) |
Apr 02, 2018 | 1.810 | 1.810 | 1.700 | 1.720 | 42,494 | -0.09(-4.97%) |
Mar 29, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.06(+3.43%) | |
Mar 28, 2018 | 1.750 | 1.840 | 1.680 | 1.750 | 92,338 | -0.01(-0.57%) |
Mar 27, 2018 | 1.790 | 1.874 | 1.711 | 1.760 | 55,512 | -0.01(-0.56%) |
Mar 26, 2018 | 1.720 | 1.790 | 1.650 | 1.770 | 83,451 | +0.06(+3.51%) |
Mar 23, 2018 | 1.840 | 1.850 | 1.700 | 1.710 | 215,283 | -0.12(-6.56%) |
Mar 22, 2018 | 2.050 | 2.050 | 1.810 | 1.830 | 350,869 | -0.05(-2.66%) |
Mar 21, 2018 | 2.160 | 2.190 | 1.761 | 1.880 | 579,001 | -0.29(-13.36%) |
Mar 20, 2018 | 1.950 | 2.250 | 1.950 | 2.170 | 710,183 | +0.22(+11.28%) |
Mar 19, 2018 | 1.950 | 1.990 | 1.911 | 1.950 | 176,929 | -0.02(-1.02%) |
Mar 16, 2018 | 1.920 | 2.020 | 1.893 | 1.970 | 572,409 | +0.09(+4.79%) |
Mar 15, 2018 | 1.890 | 1.930 | 1.860 | 1.880 | 167,140 | +0.01(+0.53%) |
Mar 14, 2018 | 1.810 | 1.900 | 1.730 | 1.870 | 167,232 | +0.07(+3.89%) |
Mar 13, 2018 | 1.770 | 1.810 | 1.641 | 1.800 | 104,355 | +0.04(+2.27%) |
Mar 12, 2018 | 1.900 | 1.919 | 1.690 | 1.760 | 178,202 | -0.06(-3.30%) |
Mar 09, 2018 | 1.890 | 1.900 | 1.780 | 1.820 | 166,682 | -0.01(-0.55%) |
Mar 08, 2018 | 1.710 | 1.940 | 1.671 | 1.830 | 329,228 | +0.17(+10.24%) |
Mar 07, 2018 | 1.630 | 1.750 | 1.540 | 1.660 | 268,066 | +0.03(+1.84%) |
Mar 06, 2018 | 1.450 | 1.650 | 1.430 | 1.630 | 258,009 | +0.20(+13.99%) |
Mar 05, 2018 | 1.360 | 1.439 | 1.360 | 1.430 | 40,735 | +0.06(+4.38%) |
Mar 02, 2018 | 1.400 | 1.440 | 1.350 | 1.370 | 81,224 | +0.01(+0.74%) |
Mar 01, 2018 | 1.390 | 1.391 | 1.350 | 1.360 | 37,566 | -0.03(-2.16%) |
Feb 28, 2018 | 1.460 | 1.530 | 1.390 | 1.390 | 185,730 | -0.07(-4.79%) |
Feb 27, 2018 | 1.380 | 1.480 | 1.380 | 1.460 | 118,552 | +0.08(+5.80%) |
Feb 26, 2018 | 1.350 | 1.390 | 1.330 | 1.380 | 117,378 | +0.04(+2.99%) |
Feb 23, 2018 | 1.320 | 1.350 | 1.320 | 1.340 | 45,674 | +0.02(+1.52%) |
Feb 22, 2018 | 1.300 | 1.350 | 1.300 | 1.320 | 27,212 | +0.01(+0.76%) |
Feb 21, 2018 | 1.300 | 1.340 | 1.300 | 1.310 | 32,419 | -0.01(-0.77%) |
Feb 20, 2018 | 1.310 | 1.310 | 1.280 | 1.320 | 71,398 | -0.02(-1.49%) |
Feb 16, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) | |
Feb 15, 2018 | 1.350 | 1.350 | 1.280 | 1.320 | 57,721 | +0.00(+0.00%) |
Feb 14, 2018 | 1.350 | 1.350 | 1.291 | 1.320 | 70,479 | +0.01(+0.76%) |
Feb 13, 2018 | 1.280 | 1.310 | 1.280 | 1.310 | 29,770 | +0.02(+1.55%) |
Feb 12, 2018 | 1.310 | 1.320 | 1.280 | 1.290 | 54,162 | -0.01(-0.77%) |
Feb 09, 2018 | 1.380 | 1.390 | 1.280 | 1.300 | 88,483 | -0.05(-3.70%) |
Feb 08, 2018 | 1.350 | 1.350 | 1.310 | 1.350 | 33,815 | +0.00(+0.00%) |
Feb 07, 2018 | 1.380 | 1.397 | 1.340 | 1.350 | 24,123 | -0.03(-2.17%) |
Feb 06, 2018 | 1.220 | 1.390 | 1.220 | 1.380 | 137,007 | +0.06(+4.55%) |
Feb 05, 2018 | 1.210 | 1.320 | 1.180 | 1.320 | 52,847 | +0.09(+7.32%) |
Feb 02, 2018 | 1.270 | 1.270 | 1.170 | 1.230 | 47,466 | -0.03(-2.38%) |