Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.990 | 2.000 | 1.860 | 1.870 | 288,984 | -0.11(-5.56%) |
Feb 27, 2018 | 1.970 | 2.000 | 1.960 | 1.980 | 61,711 | +0.04(+2.06%) |
Feb 26, 2018 | 1.960 | 2.020 | 1.930 | 1.940 | 91,373 | -0.01(-0.51%) |
Feb 23, 2018 | 2.010 | 2.010 | 1.910 | 1.950 | 99,145 | -0.02(-1.02%) |
Feb 22, 2018 | 1.960 | 2.000 | 1.950 | 1.970 | 27,833 | +0.00(+0.25%) |
Feb 21, 2018 | 1.990 | 2.014 | 1.951 | 1.965 | 72,319 | -0.00(-0.25%) |
Feb 20, 2018 | 1.960 | 1.989 | 1.780 | 1.970 | 124,860 | -0.01(-0.25%) |
Feb 16, 2018 | 1.975 | 1.975 | 1.975 | 0 | +0.05(+2.33%) | |
Feb 15, 2018 | 1.860 | 1.950 | 1.860 | 1.930 | 61,031 | +0.07(+3.76%) |
Feb 14, 2018 | 1.830 | 1.910 | 1.830 | 1.860 | 131,228 | +0.02(+1.09%) |
Feb 13, 2018 | 1.810 | 1.860 | 1.770 | 1.840 | 126,457 | +0.00(+0.00%) |
Feb 12, 2018 | 1.850 | 1.879 | 1.760 | 1.840 | 108,563 | +0.01(+0.55%) |
Feb 09, 2018 | 1.930 | 1.980 | 1.730 | 1.830 | 340,667 | -0.08(-4.19%) |
Feb 08, 2018 | 1.920 | 2.060 | 1.900 | 1.910 | 179,676 | -0.01(-0.52%) |
Feb 07, 2018 | 1.930 | 1.940 | 1.860 | 1.920 | 93,539 | +0.01(+0.52%) |
Feb 06, 2018 | 1.840 | 2.000 | 1.840 | 1.910 | 197,685 | +0.01(+0.53%) |
Feb 05, 2018 | 2.000 | 2.030 | 1.871 | 1.900 | 332,010 | -0.11(-5.47%) |
Feb 02, 2018 | 2.120 | 2.140 | 1.990 | 2.010 | 246,920 | -0.13(-6.07%) |
Feb 01, 2018 | 2.110 | 2.240 | 2.040 | 2.140 | 223,755 | +0.00(+0.00%) |
Jan 31, 2018 | 2.180 | 2.190 | 2.100 | 2.140 | 164,467 | -0.02(-0.93%) |
Jan 30, 2018 | 2.150 | 2.220 | 2.070 | 2.160 | 349,526 | +0.04(+1.89%) |
Jan 29, 2018 | 2.050 | 2.280 | 1.720 | 2.120 | 1,450,967 | +0.09(+4.43%) |
Jan 26, 2018 | 1.850 | 2.070 | 1.830 | 2.030 | 416,325 | +0.17(+9.14%) |
Jan 25, 2018 | 1.750 | 1.940 | 1.750 | 1.860 | 352,284 | +0.13(+7.51%) |
Jan 24, 2018 | 1.840 | 1.850 | 1.720 | 1.730 | 295,321 | -0.09(-4.95%) |
Jan 23, 2018 | 1.870 | 1.870 | 1.700 | 1.820 | 481,811 | -0.07(-3.70%) |
Jan 22, 2018 | 1.700 | 2.000 | 1.700 | 1.890 | 609,108 | +0.23(+13.86%) |
Jan 19, 2018 | 1.680 | 1.710 | 1.660 | 1.660 | 133,201 | -0.01(-0.60%) |
Jan 18, 2018 | 1.670 | 1.680 | 1.650 | 1.670 | 89,637 | +0.00(+0.00%) |
Jan 17, 2018 | 1.700 | 1.700 | 1.630 | 1.670 | 70,470 | -0.01(-0.60%) |
Jan 16, 2018 | 1.740 | 1.740 | 1.630 | 1.680 | 133,213 | -0.03(-1.75%) |
Jan 12, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.18%) | |
Jan 11, 2018 | 1.640 | 1.719 | 1.610 | 1.690 | 111,141 | +0.07(+4.32%) |
Jan 10, 2018 | 1.630 | 1.670 | 1.600 | 1.620 | 163,407 | -0.01(-0.61%) |
Jan 09, 2018 | 1.730 | 1.750 | 1.620 | 1.630 | 197,969 | -0.10(-5.78%) |
Jan 08, 2018 | 1.630 | 1.750 | 1.600 | 1.730 | 265,112 | +0.13(+8.12%) |
Jan 05, 2018 | 1.623 | 1.630 | 1.600 | 1.600 | 93,903 | +0.00(+0.00%) |
Jan 04, 2018 | 1.600 | 1.630 | 1.590 | 1.600 | 143,123 | +0.00(+0.00%) |
Jan 03, 2018 | 1.670 | 1.680 | 1.580 | 1.600 | 176,321 | -0.05(-3.03%) |
Jan 02, 2018 | 1.620 | 1.670 | 1.600 | 1.650 | 91,573 | +0.04(+2.48%) |
Dec 29, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.07(-4.17%) | |
Dec 28, 2017 | 1.670 | 1.849 | 1.660 | 1.680 | 537,453 | -0.01(-0.59%) |
Dec 27, 2017 | 1.520 | 1.690 | 1.520 | 1.690 | 237,499 | +0.16(+10.46%) |
Dec 26, 2017 | 1.540 | 1.580 | 1.495 | 1.530 | 383,571 | -0.02(-1.29%) |
Dec 22, 2017 | 1.540 | 1.560 | 1.500 | 1.550 | 223,392 | +0.01(+0.65%) |
Dec 21, 2017 | 1.520 | 1.610 | 1.520 | 1.540 | 158,548 | +0.00(+0.00%) |
Dec 20, 2017 | 1.540 | 1.610 | 1.520 | 1.540 | 121,821 | -0.02(-1.28%) |
Dec 19, 2017 | 1.580 | 1.660 | 1.500 | 1.560 | 488,696 | -0.02(-1.27%) |
Dec 18, 2017 | 1.600 | 1.670 | 1.510 | 1.580 | 322,584 | -0.03(-1.86%) |
Dec 15, 2017 | 1.670 | 1.688 | 1.600 | 1.610 | 150,213 | -0.06(-3.59%) |
Dec 14, 2017 | 1.720 | 1.735 | 1.650 | 1.670 | 163,409 | -0.04(-2.34%) |
Dec 13, 2017 | 1.710 | 1.790 | 1.700 | 1.710 | 177,685 | -0.03(-1.72%) |
Dec 12, 2017 | 1.750 | 1.830 | 1.711 | 1.740 | 502,434 | -0.01(-0.57%) |
Dec 11, 2017 | 1.770 | 1.809 | 1.710 | 1.750 | 245,101 | -0.05(-2.78%) |
Dec 08, 2017 | 1.770 | 1.849 | 1.750 | 1.800 | 195,142 | +0.05(+2.86%) |
Dec 07, 2017 | 1.840 | 1.840 | 1.700 | 1.750 | 337,324 | -0.06(-3.58%) |
Dec 06, 2017 | 1.880 | 2.010 | 1.810 | 1.815 | 477,827 | -0.06(-2.94%) |
Dec 05, 2017 | 1.810 | 1.900 | 1.810 | 1.870 | 195,353 | +0.05(+2.75%) |
Dec 04, 2017 | 1.860 | 1.860 | 1.810 | 1.820 | 320,109 | -0.01(-0.55%) |