Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.800 | 1.850 | 1.760 | 1.810 | 806,785 | +0.03(+1.69%) |
Feb 27, 2018 | 1.800 | 1.800 | 1.760 | 1.780 | 473,108 | -0.03(-1.66%) |
Feb 26, 2018 | 1.800 | 1.810 | 1.760 | 1.810 | 417,953 | +0.03(+1.69%) |
Feb 23, 2018 | 1.790 | 1.829 | 1.760 | 1.780 | 655,359 | +0.01(+0.56%) |
Feb 22, 2018 | 1.820 | 1.860 | 1.770 | 1.770 | 363,028 | -0.05(-2.75%) |
Feb 21, 2018 | 1.800 | 1.880 | 1.760 | 1.820 | 523,410 | +0.04(+2.25%) |
Feb 20, 2018 | 1.820 | 1.870 | 1.760 | 1.780 | 868,100 | -0.03(-1.66%) |
Feb 16, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.14(-6.94%) | |
Feb 15, 2018 | 1.980 | 2.000 | 1.800 | 1.945 | 784,088 | -0.00(-0.26%) |
Feb 14, 2018 | 1.910 | 2.028 | 1.867 | 1.950 | 938,099 | +0.07(+3.72%) |
Feb 13, 2018 | 1.780 | 1.880 | 1.770 | 1.880 | 662,486 | +0.12(+6.82%) |
Feb 12, 2018 | 1.660 | 1.790 | 1.630 | 1.760 | 822,726 | +0.12(+7.32%) |
Feb 09, 2018 | 1.770 | 1.770 | 1.550 | 1.640 | 798,041 | +0.00(+0.00%) |
Feb 08, 2018 | 1.750 | 1.770 | 1.595 | 1.640 | 566,301 | -0.10(-5.75%) |
Feb 07, 2018 | 1.780 | 1.780 | 1.700 | 1.740 | 550,195 | -0.04(-2.25%) |
Feb 06, 2018 | 1.760 | 1.794 | 1.630 | 1.780 | 758,400 | +0.02(+1.14%) |
Feb 05, 2018 | 1.650 | 1.770 | 1.630 | 1.760 | 924,544 | +0.10(+6.02%) |
Feb 02, 2018 | 1.600 | 1.680 | 1.600 | 1.660 | 1,172,518 | +0.08(+5.06%) |
Feb 01, 2018 | 1.590 | 1.690 | 1.540 | 1.580 | 4,560,992 | -0.23(-12.71%) |
Jan 31, 2018 | 1.840 | 1.900 | 1.800 | 1.810 | 665,182 | -0.01(-0.55%) |
Jan 30, 2018 | 1.890 | 1.890 | 1.880 | 1.820 | 1,013,177 | -0.10(-5.21%) |
Jan 29, 2018 | 1.990 | 2.000 | 1.881 | 1.920 | 540,463 | -0.09(-4.48%) |
Jan 26, 2018 | 1.980 | 2.020 | 1.950 | 2.010 | 488,816 | +0.05(+2.55%) |
Jan 25, 2018 | 1.980 | 2.030 | 1.930 | 1.960 | 549,301 | -0.04(-1.75%) |
Jan 24, 2018 | 2.040 | 2.068 | 1.930 | 1.995 | 719,650 | -0.06(-3.16%) |
Jan 23, 2018 | 2.100 | 2.110 | 2.020 | 2.060 | 483,335 | -0.04(-1.90%) |
Jan 22, 2018 | 2.060 | 2.120 | 2.050 | 2.100 | 612,285 | +0.06(+2.94%) |
Jan 19, 2018 | 2.100 | 2.117 | 1.820 | 2.040 | 840,325 | -0.07(-3.32%) |
Jan 18, 2018 | 1.970 | 2.170 | 1.940 | 2.110 | 4,875,032 | +0.26(+14.05%) |
Jan 17, 2018 | 1.830 | 1.870 | 1.800 | 1.850 | 594,616 | +0.02(+1.09%) |
Jan 16, 2018 | 1.960 | 2.000 | 1.750 | 1.830 | 1,263,990 | -0.11(-5.67%) |
Jan 12, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
Jan 11, 2018 | 1.950 | 2.020 | 1.920 | 2.000 | 549,159 | +0.06(+3.09%) |
Jan 10, 2018 | 1.880 | 1.960 | 1.861 | 1.940 | 500,760 | +0.06(+3.19%) |
Jan 09, 2018 | 1.910 | 1.960 | 1.850 | 1.880 | 317,116 | -0.04(-2.08%) |
Jan 08, 2018 | 2.000 | 2.020 | 1.850 | 1.920 | 661,179 | -0.04(-2.04%) |
Jan 05, 2018 | 2.050 | 2.060 | 1.871 | 1.960 | 864,432 | -0.05(-2.49%) |
Jan 04, 2018 | 1.900 | 2.010 | 1.760 | 2.010 | 713,172 | +0.14(+7.49%) |
Jan 03, 2018 | 1.900 | 1.920 | 1.711 | 1.870 | 841,965 | +0.00(+0.00%) |
Jan 02, 2018 | 1.630 | 1.900 | 1.630 | 1.870 | 1,147,346 | +0.25(+15.08%) |
Dec 29, 2017 | 1.625 | 1.625 | 1.625 | 0 | -0.02(-1.52%) | |
Dec 28, 2017 | 1.690 | 1.720 | 1.650 | 1.650 | 473,199 | -0.03(-1.79%) |
Dec 27, 2017 | 1.730 | 1.730 | 1.660 | 1.680 | 541,845 | -0.02(-1.18%) |
Dec 26, 2017 | 1.670 | 1.760 | 1.670 | 1.700 | 530,423 | +0.05(+3.03%) |
Dec 22, 2017 | 1.700 | 1.700 | 1.640 | 1.650 | 323,217 | -0.04(-2.37%) |
Dec 21, 2017 | 1.670 | 1.730 | 1.665 | 1.690 | 234,380 | +0.02(+1.20%) |
Dec 20, 2017 | 1.710 | 1.780 | 1.670 | 1.670 | 417,612 | -0.03(-1.76%) |
Dec 19, 2017 | 1.700 | 1.725 | 1.610 | 1.700 | 429,891 | +0.03(+1.80%) |
Dec 18, 2017 | 1.620 | 1.680 | 1.605 | 1.670 | 468,529 | +0.08(+5.03%) |
Dec 15, 2017 | 1.720 | 1.732 | 1.590 | 1.590 | 1,103,979 | -0.12(-7.02%) |
Dec 14, 2017 | 1.890 | 1.890 | 1.710 | 1.710 | 497,841 | -0.05(-2.84%) |
Dec 13, 2017 | 1.680 | 1.885 | 1.660 | 1.760 | 856,917 | +0.08(+4.76%) |
Dec 12, 2017 | 1.750 | 1.760 | 1.550 | 1.680 | 1,187,638 | -0.05(-2.89%) |
Dec 11, 2017 | 1.740 | 1.800 | 1.680 | 1.730 | 517,273 | -0.01(-0.57%) |
Dec 08, 2017 | 1.710 | 1.810 | 1.710 | 1.740 | 729,764 | +0.03(+1.75%) |
Dec 07, 2017 | 1.810 | 1.860 | 1.670 | 1.710 | 1,563,131 | -0.11(-6.04%) |
Dec 06, 2017 | 1.910 | 1.960 | 1.760 | 1.820 | 1,162,844 | -0.13(-6.67%) |
Dec 05, 2017 | 1.950 | 1.980 | 1.880 | 1.950 | 892,486 | -0.02(-1.02%) |
Dec 04, 2017 | 2.080 | 2.080 | 1.900 | 1.970 | 1,020,234 | -0.10(-4.83%) |