Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.820 | 1.870 | 1.780 | 1.850 | 30,593 | +0.02(+1.09%) |
Jan 30, 2019 | 1.810 | 1.870 | 1.800 | 1.830 | 14,403 | +0.03(+1.67%) |
Jan 29, 2019 | 1.850 | 1.910 | 1.790 | 1.800 | 62,256 | -0.05(-2.70%) |
Jan 28, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 6,804 | +0.00(+0.00%) |
Jan 25, 2019 | 1.850 | 1.850 | 1.800 | 1.850 | 11,000 | +0.02(+1.09%) |
Jan 24, 2019 | 1.830 | 1.830 | 1.820 | 1.830 | 7,053 | +0.00(+0.00%) |
Jan 23, 2019 | 1.830 | 1.850 | 1.800 | 1.830 | 4,940 | +0.00(+0.00%) |
Jan 22, 2019 | 1.830 | 1.850 | 1.471 | 1.830 | 77,313 | +0.02(+1.10%) |
Jan 18, 2019 | 1.760 | 1.810 | 1.750 | 1.810 | 45,200 | +0.06(+3.43%) |
Jan 17, 2019 | 1.750 | 1.820 | 1.750 | 1.750 | 60,895 | -0.03(-1.69%) |
Jan 16, 2019 | 1.850 | 1.850 | 1.750 | 1.780 | 51,695 | -0.04(-2.20%) |
Jan 15, 2019 | 1.750 | 1.830 | 1.736 | 1.820 | 75,798 | +0.07(+4.00%) |
Jan 14, 2019 | 1.710 | 1.767 | 1.710 | 1.750 | 53,805 | +0.04(+2.34%) |
Jan 11, 2019 | 1.680 | 1.775 | 1.680 | 1.710 | 35,300 | +0.03(+1.79%) |
Jan 10, 2019 | 1.690 | 1.760 | 1.680 | 1.680 | 56,713 | +0.00(+0.00%) |
Jan 09, 2019 | 1.657 | 1.740 | 1.657 | 1.680 | 115,071 | +0.04(+2.44%) |
Jan 08, 2019 | 1.690 | 1.690 | 1.640 | 1.640 | 30,728 | -0.01(-0.60%) |
Jan 07, 2019 | 1.630 | 1.700 | 1.588 | 1.650 | 96,942 | +0.08(+5.09%) |
Jan 04, 2019 | 1.530 | 1.600 | 1.530 | 1.570 | 33,900 | +0.02(+1.29%) |
Jan 03, 2019 | 1.520 | 1.550 | 1.510 | 1.550 | 57,540 | -0.01(-0.64%) |
Jan 02, 2019 | 1.518 | 1.560 | 1.500 | 1.560 | 55,132 | +0.08(+5.41%) |
Dec 31, 2018 | 1.560 | 1.600 | 1.420 | 1.480 | 184,900 | -0.10(-6.33%) |
Dec 28, 2018 | 1.450 | 1.620 | 1.450 | 1.580 | 83,500 | +0.15(+10.49%) |
Dec 27, 2018 | 1.550 | 1.550 | 1.415 | 1.430 | 131,021 | -0.06(-4.03%) |
Dec 26, 2018 | 1.410 | 1.570 | 1.410 | 1.490 | 83,750 | +0.06(+4.20%) |
Dec 24, 2018 | 1.410 | 1.440 | 1.410 | 1.430 | 77,400 | +0.01(+0.70%) |
Dec 21, 2018 | 1.440 | 1.470 | 1.400 | 1.420 | 125,900 | -0.02(-1.39%) |
Dec 20, 2018 | 1.470 | 1.470 | 1.420 | 1.440 | 59,533 | -0.03(-2.04%) |
Dec 19, 2018 | 1.540 | 1.540 | 1.450 | 1.470 | 28,490 | -0.06(-3.92%) |
Dec 18, 2018 | 1.440 | 1.580 | 1.410 | 1.530 | 80,813 | +0.09(+6.25%) |
Dec 17, 2018 | 1.600 | 1.600 | 1.420 | 1.440 | 176,255 | -0.03(-2.04%) |
Dec 14, 2018 | 1.510 | 1.530 | 1.450 | 1.470 | 101,900 | -0.04(-2.65%) |
Dec 13, 2018 | 1.540 | 1.550 | 1.510 | 1.510 | 147,603 | -0.04(-2.58%) |
Dec 12, 2018 | 1.540 | 1.570 | 1.540 | 1.550 | 14,653 | +0.01(+0.65%) |
Dec 11, 2018 | 1.590 | 1.590 | 1.530 | 1.540 | 62,994 | -0.01(-0.65%) |
Dec 10, 2018 | 1.600 | 1.610 | 1.550 | 1.550 | 53,254 | -0.08(-4.91%) |
Dec 07, 2018 | 1.630 | 1.650 | 1.630 | 1.630 | 123,100 | -0.01(-0.61%) |
Dec 06, 2018 | 1.650 | 1.670 | 1.629 | 1.640 | 102,760 | -0.04(-2.09%) |
Dec 04, 2018 | 1.740 | 1.740 | 1.670 | 1.675 | 32,100 | -0.09(-5.37%) |
Dec 03, 2018 | 1.810 | 1.810 | 1.700 | 1.770 | 48,421 | -0.01(-0.56%) |
Nov 30, 2018 | 1.740 | 1.830 | 1.740 | 1.780 | 43,800 | +0.02(+1.14%) |
Nov 29, 2018 | 1.760 | 1.760 | 1.560 | 1.760 | 30,911 | +0.00(+0.00%) |
Nov 28, 2018 | 1.780 | 1.790 | 1.750 | 1.760 | 17,662 | -0.02(-1.12%) |
Nov 27, 2018 | 1.690 | 1.800 | 1.690 | 1.780 | 49,683 | +0.09(+5.64%) |
Nov 26, 2018 | 1.650 | 1.720 | 1.640 | 1.685 | 29,773 | +0.04(+2.12%) |
Nov 23, 2018 | 1.610 | 1.680 | 1.610 | 1.650 | 5,300 | +0.04(+2.48%) |
Nov 21, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.02(+1.26%) | |
Nov 20, 2018 | 1.540 | 1.590 | 1.540 | 1.590 | 12,745 | +0.05(+3.25%) |
Nov 19, 2018 | 1.660 | 1.662 | 1.500 | 1.540 | 417,418 | -0.17(-9.94%) |
Nov 16, 2018 | 1.770 | 1.790 | 1.710 | 1.710 | 41,900 | -0.07(-3.93%) |
Nov 15, 2018 | 1.750 | 1.800 | 1.720 | 1.780 | 31,510 | +0.04(+2.30%) |
Nov 14, 2018 | 1.720 | 1.800 | 1.680 | 1.740 | 17,187 | +0.01(+0.58%) |
Nov 13, 2018 | 1.600 | 1.740 | 1.600 | 1.730 | 75,735 | +0.16(+9.84%) |
Nov 12, 2018 | 1.580 | 1.590 | 1.520 | 1.575 | 53,126 | -0.02(-0.94%) |
Nov 09, 2018 | 1.700 | 1.700 | 1.470 | 1.590 | 410,200 | -0.17(-9.66%) |
Nov 08, 2018 | 1.770 | 1.835 | 1.751 | 1.760 | 90,128 | +0.00(+0.00%) |
Nov 07, 2018 | 1.770 | 1.780 | 1.740 | 1.760 | 33,412 | -0.01(-0.56%) |
Nov 06, 2018 | 1.760 | 1.780 | 1.750 | 1.770 | 33,945 | +0.01(+0.57%) |
Nov 05, 2018 | 1.780 | 1.800 | 1.760 | 1.760 | 54,653 | -0.02(-1.12%) |
Nov 02, 2018 | 1.770 | 1.860 | 1.770 | 1.780 | 39,500 | +0.01(+0.56%) |