Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.760 | 1.760 | 1.650 | 1.700 | 137,145 | -0.01(-0.58%) |
Jan 30, 2018 | 1.740 | 1.740 | 1.680 | 1.710 | 116,598 | -0.02(-1.16%) |
Jan 29, 2018 | 1.740 | 1.810 | 1.700 | 1.730 | 166,252 | -0.01(-0.57%) |
Jan 26, 2018 | 1.720 | 1.780 | 1.700 | 1.740 | 102,945 | +0.01(+0.58%) |
Jan 25, 2018 | 1.730 | 1.760 | 1.690 | 1.730 | 94,166 | +0.00(+0.00%) |
Jan 24, 2018 | 1.700 | 1.780 | 1.660 | 1.730 | 236,948 | +0.04(+2.37%) |
Jan 23, 2018 | 1.770 | 1.770 | 1.640 | 1.690 | 271,354 | -0.07(-3.98%) |
Jan 22, 2018 | 1.720 | 1.770 | 1.640 | 1.760 | 79,373 | +0.03(+1.73%) |
Jan 19, 2018 | 1.660 | 1.750 | 1.640 | 1.730 | 112,459 | +0.05(+2.98%) |
Jan 18, 2018 | 1.710 | 1.730 | 1.640 | 1.680 | 295,142 | -0.04(-2.33%) |
Jan 17, 2018 | 1.740 | 1.740 | 1.580 | 1.720 | 353,713 | -0.03(-1.71%) |
Jan 16, 2018 | 1.810 | 1.862 | 1.800 | 1.750 | 375,038 | -0.08(-4.37%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
Jan 11, 2018 | 1.850 | 1.890 | 1.790 | 1.820 | 196,197 | -0.02(-1.09%) |
Jan 10, 2018 | 1.870 | 1.710 | 1.840 | 206,244 | +0.09(+5.14%) | |
Jan 09, 2018 | 1.760 | 1.823 | 1.700 | 1.750 | 198,368 | -0.01(-0.57%) |
Jan 08, 2018 | 1.930 | 1.930 | 1.760 | 1.760 | 208,293 | -0.09(-4.86%) |
Jan 05, 2018 | 1.850 | 1.880 | 1.800 | 1.850 | 151,051 | -0.02(-1.07%) |
Jan 04, 2018 | 1.960 | 1.980 | 1.780 | 1.870 | 594,911 | -0.08(-4.10%) |
Jan 03, 2018 | 1.780 | 1.980 | 1.776 | 1.950 | 607,431 | +0.21(+12.07%) |
Jan 02, 2018 | 1.640 | 1.755 | 1.580 | 1.740 | 399,276 | +0.09(+5.45%) |
Dec 29, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.02(-1.20%) | |
Dec 28, 2017 | 1.660 | 1.700 | 1.630 | 1.670 | 201,877 | +0.00(+0.00%) |
Dec 27, 2017 | 1.670 | 1.670 | 1.640 | 1.670 | 93,965 | +0.00(+0.00%) |
Dec 26, 2017 | 1.610 | 1.670 | 1.610 | 1.670 | 185,044 | +0.05(+3.09%) |
Dec 22, 2017 | 1.600 | 1.650 | 1.580 | 1.620 | 259,314 | +0.01(+0.62%) |
Dec 21, 2017 | 1.590 | 1.640 | 1.530 | 1.610 | 311,317 | +0.02(+1.26%) |
Dec 20, 2017 | 1.550 | 1.620 | 1.500 | 1.590 | 511,195 | +0.04(+2.58%) |
Dec 19, 2017 | 1.560 | 1.570 | 1.510 | 1.550 | 349,070 | -0.01(-0.64%) |
Dec 18, 2017 | 1.490 | 1.560 | 1.470 | 1.560 | 747,427 | +0.06(+4.00%) |
Dec 15, 2017 | 1.490 | 1.510 | 1.440 | 1.500 | 369,883 | +0.01(+0.67%) |
Dec 14, 2017 | 1.450 | 1.500 | 1.410 | 1.490 | 504,478 | +0.19(+14.62%) |
Dec 13, 2017 | 1.400 | 1.425 | 1.270 | 1.300 | 687,947 | -0.08(-5.80%) |
Dec 12, 2017 | 1.490 | 1.508 | 1.380 | 1.380 | 263,678 | -0.12(-8.00%) |
Dec 11, 2017 | 1.500 | 1.520 | 1.490 | 1.500 | 220,638 | -0.01(-0.66%) |
Dec 08, 2017 | 1.510 | 1.530 | 1.460 | 1.510 | 178,600 | -0.01(-0.66%) |
Dec 07, 2017 | 1.450 | 1.530 | 1.450 | 1.520 | 327,047 | +0.04(+2.70%) |
Dec 06, 2017 | 1.490 | 1.520 | 1.450 | 1.480 | 126,849 | -0.02(-1.33%) |
Dec 05, 2017 | 1.490 | 1.520 | 1.470 | 1.500 | 171,317 | +0.00(+0.00%) |
Dec 04, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 117,070 | -0.04(-2.60%) |
Dec 01, 2017 | 1.500 | 1.570 | 1.450 | 1.540 | 265,660 | +0.06(+4.05%) |
Nov 30, 2017 | 1.450 | 1.500 | 1.450 | 1.480 | 56,568 | +0.00(+0.00%) |
Nov 29, 2017 | 1.460 | 1.510 | 1.450 | 1.480 | 199,043 | +0.03(+2.07%) |
Nov 28, 2017 | 1.450 | 1.480 | 1.420 | 1.450 | 117,254 | -0.01(-0.68%) |
Nov 27, 2017 | 1.540 | 1.550 | 1.460 | 1.460 | 341,921 | -0.09(-5.81%) |
Nov 24, 2017 | 1.440 | 1.550 | 1.420 | 1.550 | 240,335 | +0.12(+8.39%) |
Nov 22, 2017 | 1.420 | 1.430 | 1.370 | 1.430 | 253,831 | +0.02(+1.42%) |
Nov 21, 2017 | 1.420 | 1.430 | 1.320 | 1.410 | 424,570 | +0.01(+0.71%) |
Nov 20, 2017 | 1.410 | 1.432 | 1.360 | 1.400 | 137,343 | -0.02(-1.41%) |
Nov 17, 2017 | 1.320 | 1.466 | 1.310 | 1.420 | 435,477 | +0.09(+6.77%) |
Nov 16, 2017 | 1.300 | 1.330 | 1.280 | 1.330 | 428,460 | +0.02(+1.53%) |
Nov 15, 2017 | 1.290 | 1.370 | 1.240 | 1.310 | 1,177,097 | +0.02(+1.55%) |
Nov 14, 2017 | 1.310 | 1.310 | 1.260 | 1.290 | 699,417 | -0.01(-0.77%) |
Nov 13, 2017 | 1.220 | 1.320 | 1.220 | 1.300 | 1,085,664 | +0.09(+7.44%) |
Nov 10, 2017 | 1.210 | 1.260 | 1.200 | 1.210 | 905,359 | +0.02(+1.68%) |
Nov 09, 2017 | 1.110 | 1.350 | 1.060 | 1.190 | 2,544,627 | +0.09(+8.18%) |
Nov 08, 2017 | 1.020 | 1.120 | 1.020 | 1.100 | 598,507 | +0.08(+7.84%) |
Nov 07, 2017 | 1.050 | 1.080 | 1.020 | 1.020 | 140,129 | -0.03(-2.86%) |
Nov 06, 2017 | 1.100 | 1.100 | 1.020 | 1.050 | 155,674 | -0.02(-1.87%) |
Nov 03, 2017 | 1.030 | 1.100 | 1.000 | 1.070 | 325,611 | +0.04(+3.88%) |
Nov 02, 2017 | 1.030 | 1.040 | 0.9800 | 1.030 | 257,776 | -0.01(-0.96%) |