Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.714 | 1.714 | 1.714 | 0 | -0.02(-1.14%) | |
Mar 28, 2018 | 1.748 | 1.761 | 1.726 | 1.733 | 22,475 | -0.01(-0.57%) |
Mar 27, 2018 | 1.738 | 1.753 | 1.738 | 1.743 | 15,171 | +0.01(+0.43%) |
Mar 26, 2018 | 1.754 | 1.773 | 1.726 | 1.736 | 27,220 | -0.03(-1.95%) |
Mar 23, 2018 | 1.775 | 1.775 | 1.738 | 1.770 | 18,063 | -0.00(-0.14%) |
Mar 22, 2018 | 1.770 | 1.773 | 1.770 | 1.773 | 5,474 | -0.00(-0.14%) |
Mar 21, 2018 | 1.763 | 1.788 | 1.763 | 1.775 | 339,583 | +0.01(+0.42%) |
Mar 20, 2018 | 1.751 | 1.771 | 1.748 | 1.768 | 4,104 | -0.00(-0.28%) |
Mar 19, 2018 | 1.775 | 1.775 | 1.773 | 1.773 | 2,498 | +0.02(+0.98%) |
Mar 16, 2018 | 1.765 | 1.800 | 1.756 | 1.756 | 42,222 | -0.03(-1.79%) |
Mar 15, 2018 | 1.881 | 1.881 | 1.732 | 1.788 | 36,804 | -0.09(-4.98%) |
Mar 14, 2018 | 1.763 | 1.881 | 1.756 | 1.881 | 87,226 | +0.11(+5.97%) |
Mar 13, 2018 | 1.775 | 1.775 | 1.763 | 1.775 | 6,934 | +0.00(+0.07%) |
Mar 12, 2018 | 1.802 | 1.803 | 1.760 | 1.774 | 30,165 | -0.03(-1.57%) |
Mar 09, 2018 | 1.827 | 1.827 | 1.760 | 1.802 | 45,515 | -0.06(-3.18%) |
Mar 08, 2018 | 1.825 | 1.862 | 1.778 | 1.862 | 45,239 | +0.04(+2.03%) |
Mar 07, 2018 | 1.807 | 1.858 | 1.807 | 1.825 | 22,974 | +0.04(+2.49%) |
Mar 06, 2018 | 1.842 | 1.849 | 1.770 | 1.780 | 18,229 | -0.03(-1.77%) |
Mar 05, 2018 | 1.753 | 1.899 | 1.753 | 1.812 | 11,148 | +0.07(+3.81%) |
Mar 02, 2018 | 1.737 | 1.751 | 1.731 | 1.746 | 33,559 | +0.01(+0.85%) |
Mar 01, 2018 | 1.780 | 1.783 | 1.731 | 1.731 | 23,469 | -0.05(-2.64%) |
Feb 28, 2018 | 1.775 | 1.778 | 1.775 | 1.778 | 1,322 | +0.01(+0.55%) |
Feb 27, 2018 | 1.753 | 1.770 | 1.753 | 1.768 | 11,890 | +0.01(+0.28%) |
Feb 26, 2018 | 1.736 | 1.763 | 1.731 | 1.763 | 15,930 | +0.01(+0.56%) |
Feb 23, 2018 | 1.748 | 1.765 | 1.741 | 1.753 | 23,542 | -0.01(-0.56%) |
Feb 22, 2018 | 1.731 | 1.798 | 1.731 | 1.763 | 6,955 | +0.03(+1.85%) |
Feb 21, 2018 | 1.738 | 1.747 | 1.731 | 1.731 | 40,859 | -0.03(-1.54%) |
Feb 20, 2018 | 1.765 | 1.765 | 1.765 | 1.758 | 6,874 | -0.00(-0.28%) |
Feb 16, 2018 | 1.763 | 1.763 | 1.763 | 0 | +0.00(+0.14%) | |
Feb 15, 2018 | 1.765 | 1.761 | 1.761 | 32,448 | -0.00(-0.28%) | |
Feb 14, 2018 | 1.768 | 1.795 | 1.765 | 1.765 | 28,518 | -0.01(-0.56%) |
Feb 13, 2018 | 1.714 | 1.795 | 1.714 | 1.775 | 59,632 | +0.00(+0.00%) |
Feb 12, 2018 | 1.775 | 1.780 | 1.765 | 1.775 | 140,869 | +0.00(+0.00%) |
Feb 09, 2018 | 1.800 | 1.800 | 1.743 | 1.775 | 28,875 | -0.03(-1.51%) |
Feb 08, 2018 | 1.825 | 1.825 | 1.798 | 1.802 | 62,240 | -0.01(-0.54%) |
Feb 07, 2018 | 1.812 | 1.822 | 1.812 | 1.812 | 214,851 | -0.01(-0.54%) |
Feb 06, 2018 | 1.793 | 1.827 | 1.793 | 1.822 | 36,528 | +0.01(+0.54%) |
Feb 05, 2018 | 1.849 | 1.849 | 1.849 | 1.812 | 18,266 | -0.04(-2.39%) |
Feb 02, 2018 | 1.881 | 1.894 | 1.857 | 1.857 | 30,810 | -0.03(-1.44%) |
Feb 01, 2018 | 1.914 | 1.914 | 1.874 | 1.884 | 18,558 | -0.03(-1.67%) |
Jan 31, 2018 | 1.882 | 1.918 | 1.874 | 1.916 | 50,747 | +0.04(+1.99%) |
Jan 30, 2018 | 1.911 | 1.874 | 1.879 | 56,899 | -0.03(-1.69%) | |
Jan 29, 2018 | 1.933 | 1.938 | 1.911 | 1.911 | 148,007 | -0.03(-1.40%) |
Jan 26, 2018 | 1.938 | 1.938 | 1.938 | 1.938 | 3,978 | +0.00(+0.00%) |
Jan 25, 2018 | 1.948 | 1.956 | 1.938 | 1.938 | 14,506 | +0.00(+0.00%) |
Jan 24, 2018 | 1.941 | 1.948 | 1.938 | 1.938 | 12,620 | -0.01(-0.51%) |
Jan 23, 2018 | 1.948 | 1.960 | 1.948 | 1.948 | 6,622 | -0.01(-0.63%) |
Jan 22, 2018 | 1.955 | 1.979 | 1.955 | 1.960 | 27,374 | +0.00(+0.25%) |
Jan 19, 2018 | 1.953 | 1.960 | 1.953 | 1.955 | 20,448 | +0.01(+0.38%) |
Jan 18, 2018 | 1.943 | 1.955 | 1.943 | 1.948 | 18,002 | -0.00(-0.06%) |
Jan 17, 2018 | 1.973 | 1.973 | 1.941 | 1.949 | 73,762 | -0.04(-1.92%) |
Jan 16, 2018 | 2.005 | 2.005 | 1.973 | 1.987 | 15,082 | -0.02(-0.86%) |
Jan 12, 2018 | 2.005 | 2.005 | 2.005 | 0 | -0.06(-2.87%) | |
Jan 11, 2018 | 2.022 | 2.069 | 1.999 | 2.064 | 18,955 | +0.07(+3.33%) |
Jan 10, 2018 | 1.965 | 1.997 | 1.941 | 1.997 | 46,651 | +0.03(+1.63%) |
Jan 09, 2018 | 1.953 | 2.032 | 1.943 | 1.965 | 123,913 | -0.07(-3.39%) |
Jan 05, 2018 | 2.034 | 2.034 | 2.034 | 790 | -0.01(-0.36%) | |
Jan 04, 2018 | 2.042 | 2.042 | 2.001 | 2.042 | 10,370 | +0.05(+2.47%) |
Jan 03, 2018 | 1.948 | 1.992 | 1.948 | 1.992 | 33,738 | +0.05(+2.54%) |