Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.190 | 1.190 | 1.160 | 1.160 | 517,882 | -0.03(-2.52%) |
May 30, 2018 | 1.180 | 1.190 | 1.170 | 1.190 | 1,235,989 | +0.01(+0.85%) |
May 29, 2018 | 1.170 | 1.180 | 1.150 | 1.180 | 1,281,864 | +0.01(+0.85%) |
May 28, 2018 | 1.170 | 1.170 | 1.150 | 1.170 | 444,051 | +0.00(+0.00%) |
May 25, 2018 | 1.190 | 1.190 | 1.160 | 1.170 | 1,711,172 | -0.02(-1.68%) |
May 24, 2018 | 1.200 | 1.210 | 1.190 | 1.190 | 599,071 | -0.03(-2.46%) |
May 23, 2018 | 1.240 | 1.240 | 1.200 | 1.220 | 620,426 | +0.00(+0.00%) |
May 22, 2018 | 1.280 | 1.290 | 1.220 | 1.220 | 1,436,959 | -0.06(-4.69%) |
May 18, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.08(+6.67%) | |
May 17, 2018 | 1.190 | 1.210 | 1.180 | 1.200 | 551,077 | +0.01(+0.84%) |
May 16, 2018 | 1.180 | 1.190 | 1.165 | 1.190 | 634,834 | +0.02(+1.71%) |
May 15, 2018 | 1.190 | 1.190 | 1.160 | 1.170 | 475,058 | -0.01(-0.85%) |
May 14, 2018 | 1.180 | 1.190 | 1.160 | 1.180 | 533,031 | -0.01(-0.84%) |
May 11, 2018 | 1.190 | 1.200 | 1.180 | 1.190 | 881,264 | -0.01(-0.83%) |
May 10, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 984,034 | +0.01(+0.84%) |
May 09, 2018 | 1.170 | 1.200 | 1.170 | 1.190 | 1,484,755 | +0.02(+1.71%) |
May 08, 2018 | 1.170 | 1.180 | 1.140 | 1.170 | 399,088 | +0.01(+0.86%) |
May 07, 2018 | 1.170 | 1.200 | 1.150 | 1.160 | 1,824,541 | +0.01(+0.87%) |
May 04, 2018 | 1.140 | 1.170 | 1.140 | 1.150 | 1,887,294 | -0.01(-0.86%) |
May 03, 2018 | 1.200 | 1.210 | 1.140 | 1.160 | 1,825,743 | -0.03(-2.52%) |
May 02, 2018 | 1.190 | 1.220 | 1.180 | 1.190 | 517,145 | +0.00(+0.00%) |
May 01, 2018 | 1.220 | 1.260 | 1.185 | 1.190 | 1,022,626 | -0.03(-2.46%) |
Apr 30, 2018 | 1.160 | 1.260 | 1.160 | 1.220 | 3,147,588 | +0.07(+6.55%) |
Apr 27, 2018 | 1.130 | 1.150 | 1.120 | 1.145 | 363,895 | +0.02(+1.33%) |
Apr 26, 2018 | 1.170 | 1.190 | 1.120 | 1.130 | 1,420,112 | -0.04(-3.42%) |
Apr 25, 2018 | 1.240 | 1.240 | 1.170 | 1.170 | 1,637,154 | -0.06(-4.88%) |
Apr 24, 2018 | 1.230 | 1.270 | 1.230 | 1.230 | 1,060,381 | +0.00(+0.00%) |
Apr 23, 2018 | 1.230 | 1.230 | 1.180 | 1.230 | 1,079,472 | -0.02(-1.60%) |
Apr 20, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 1,601,303 | -0.03(-2.34%) |
Apr 19, 2018 | 1.320 | 1.320 | 1.260 | 1.280 | 1,342,702 | -0.04(-3.03%) |
Apr 18, 2018 | 1.270 | 1.320 | 1.270 | 1.320 | 3,264,061 | +0.11(+9.09%) |
Apr 17, 2018 | 1.170 | 1.220 | 1.160 | 1.210 | 1,208,956 | +0.05(+4.31%) |
Apr 16, 2018 | 1.170 | 1.200 | 1.150 | 1.160 | 705,701 | -0.01(-0.85%) |
Apr 13, 2018 | 1.140 | 1.200 | 1.130 | 1.170 | 797,012 | +0.03(+2.63%) |
Apr 12, 2018 | 1.100 | 1.140 | 1.100 | 1.140 | 1,012,915 | +0.03(+2.70%) |
Apr 11, 2018 | 1.140 | 1.140 | 1.110 | 1.110 | 890,954 | -0.03(-2.63%) |
Apr 10, 2018 | 1.110 | 1.140 | 1.090 | 1.140 | 869,912 | +0.03(+2.70%) |
Apr 09, 2018 | 1.120 | 1.120 | 1.070 | 1.110 | 805,238 | +0.00(+0.00%) |
Apr 06, 2018 | 1.120 | 1.130 | 1.090 | 1.110 | 526,755 | -0.03(-2.63%) |
Apr 05, 2018 | 1.100 | 1.150 | 1.090 | 1.140 | 1,092,721 | +0.05(+4.59%) |
Apr 04, 2018 | 1.110 | 1.140 | 1.070 | 1.090 | 1,427,030 | -0.06(-5.22%) |
Apr 03, 2018 | 1.100 | 1.150 | 1.090 | 1.150 | 1,049,567 | +0.05(+4.55%) |
Apr 02, 2018 | 1.150 | 1.150 | 1.080 | 1.100 | 686,586 | -0.03(-2.65%) |
Mar 29, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Mar 28, 2018 | 1.120 | 1.130 | 1.080 | 1.110 | 909,306 | -0.02(-1.77%) |
Mar 27, 2018 | 1.200 | 1.200 | 1.130 | 1.130 | 1,121,952 | -0.05(-4.24%) |
Mar 26, 2018 | 1.210 | 1.210 | 1.140 | 1.180 | 954,734 | -0.02(-1.67%) |
Mar 23, 2018 | 1.220 | 1.240 | 1.170 | 1.200 | 2,470,123 | -0.02(-1.64%) |
Mar 22, 2018 | 1.290 | 1.290 | 1.200 | 1.220 | 1,272,679 | -0.07(-5.43%) |
Mar 21, 2018 | 1.260 | 1.290 | 1.250 | 1.290 | 1,506,503 | +0.03(+2.38%) |
Mar 20, 2018 | 1.310 | 1.310 | 1.260 | 1.260 | 1,650,680 | -0.03(-2.33%) |
Mar 19, 2018 | 1.330 | 1.340 | 1.280 | 1.290 | 1,315,757 | -0.03(-2.27%) |
Mar 16, 2018 | 1.290 | 1.320 | 1.270 | 1.320 | 3,119,736 | +0.05(+3.94%) |
Mar 15, 2018 | 1.280 | 1.290 | 1.270 | 1.270 | 564,652 | -0.03(-2.31%) |
Mar 14, 2018 | 1.300 | 1.310 | 1.260 | 1.300 | 732,496 | +0.02(+1.56%) |
Mar 13, 2018 | 1.300 | 1.330 | 1.270 | 1.280 | 601,707 | -0.01(-0.78%) |
Mar 12, 2018 | 1.240 | 1.320 | 1.240 | 1.290 | 1,181,807 | +0.07(+5.74%) |
Mar 09, 2018 | 1.270 | 1.275 | 1.220 | 1.220 | 1,454,130 | -0.03(-2.40%) |
Mar 08, 2018 | 1.290 | 1.330 | 1.240 | 1.250 | 1,191,399 | -0.04(-3.10%) |
Mar 07, 2018 | 1.240 | 1.290 | 1,453,572 | -0.04(-3.01%) | ||
Mar 06, 2018 | 1.350 | 1.300 | 1.330 | 1,295,038 | +0.03(+2.31%) | |
Mar 05, 2018 | 1.220 | 1.300 | 1.220 | 1.300 | 1,088,828 | +0.08(+6.56%) |
Mar 02, 2018 | 1.210 | 1.230 | 1.210 | 1.220 | 210,918 | +0.01(+0.83%) |