Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.690 | 1.690 | 1.630 | 1.660 | 68,497 | +0.02(+1.22%) |
Mar 28, 2019 | 1.680 | 1.680 | 1.640 | 1.640 | 39,013 | -0.07(-4.09%) |
Mar 27, 2019 | 1.720 | 1.740 | 1.680 | 1.710 | 92,658 | -0.08(-4.47%) |
Mar 26, 2019 | 1.800 | 1.810 | 1.790 | 1.790 | 22,035 | +0.00(+0.00%) |
Mar 25, 2019 | 1.820 | 1.840 | 1.750 | 1.790 | 94,006 | -0.03(-1.65%) |
Mar 22, 2019 | 1.830 | 1.870 | 1.810 | 1.820 | 70,008 | -0.02(-1.09%) |
Mar 21, 2019 | 1.860 | 1.860 | 1.810 | 1.840 | 33,592 | -0.01(-0.54%) |
Mar 20, 2019 | 1.820 | 1.850 | 1.810 | 1.850 | 64,876 | +0.04(+2.21%) |
Mar 19, 2019 | 1.880 | 1.880 | 1.800 | 1.810 | 24,440 | -0.06(-3.21%) |
Mar 18, 2019 | 1.810 | 1.870 | 1.810 | 1.870 | 208,751 | +0.05(+2.75%) |
Mar 15, 2019 | 1.910 | 1.910 | 1.770 | 1.820 | 1,475,856 | -0.08(-4.21%) |
Mar 14, 2019 | 1.850 | 1.910 | 1.820 | 1.900 | 123,377 | +0.02(+1.06%) |
Mar 13, 2019 | 1.800 | 1.880 | 1.790 | 1.880 | 59,383 | +0.05(+2.73%) |
Mar 12, 2019 | 1.800 | 1.860 | 1.800 | 1.830 | 47,925 | +0.04(+2.23%) |
Mar 11, 2019 | 1.750 | 1.820 | 1.750 | 1.790 | 53,664 | +0.02(+1.13%) |
Mar 08, 2019 | 1.820 | 1.820 | 1.730 | 1.770 | 56,303 | -0.03(-1.67%) |
Mar 07, 2019 | 1.820 | 1.850 | 1.760 | 1.800 | 36,496 | -0.05(-2.70%) |
Mar 06, 2019 | 1.830 | 1.880 | 1.820 | 1.850 | 51,534 | -0.02(-1.07%) |
Mar 05, 2019 | 1.810 | 1.870 | 1.810 | 1.870 | 38,077 | +0.04(+2.19%) |
Mar 04, 2019 | 1.870 | 1.870 | 1.810 | 1.830 | 33,539 | +0.01(+0.55%) |
Mar 01, 2019 | 1.880 | 1.900 | 1.820 | 1.820 | 57,019 | -0.09(-4.71%) |
Feb 28, 2019 | 1.880 | 1.910 | 1.820 | 1.910 | 120,454 | +0.00(+0.00%) |
Feb 27, 2019 | 1.900 | 1.930 | 1.880 | 1.910 | 82,195 | +0.02(+1.06%) |
Feb 26, 2019 | 1.920 | 1.920 | 1.850 | 1.890 | 52,029 | +0.00(+0.00%) |
Feb 25, 2019 | 1.790 | 1.900 | 1.790 | 1.890 | 143,794 | +0.08(+4.42%) |
Feb 22, 2019 | 1.830 | 1.840 | 1.810 | 1.810 | 23,668 | -0.01(-0.55%) |
Feb 21, 2019 | 1.780 | 1.820 | 1.760 | 1.820 | 101,415 | +0.01(+0.55%) |
Feb 20, 2019 | 1.780 | 1.840 | 1.780 | 1.810 | 80,760 | +0.04(+2.26%) |
Feb 19, 2019 | 1.780 | 1.820 | 1.750 | 1.770 | 98,662 | +0.03(+1.72%) |
Feb 15, 2019 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 1.690 | 1.740 | 1.690 | 1.740 | 47,200 | +0.07(+4.19%) |
Feb 13, 2019 | 1.690 | 1.740 | 1.670 | 1.670 | 38,594 | -0.02(-1.18%) |
Feb 12, 2019 | 1.650 | 1.700 | 1.650 | 1.690 | 38,905 | +0.02(+1.20%) |
Feb 11, 2019 | 1.680 | 1.680 | 1.660 | 1.670 | 61,920 | -0.03(-1.76%) |
Feb 08, 2019 | 1.740 | 1.740 | 1.700 | 1.700 | 44,210 | -0.02(-1.16%) |
Feb 07, 2019 | 1.770 | 1.770 | 1.720 | 1.720 | 62,316 | +0.00(+0.00%) |
Feb 06, 2019 | 1.720 | 1.780 | 1.670 | 1.720 | 83,573 | +0.02(+1.18%) |
Feb 05, 2019 | 1.680 | 1.720 | 1.660 | 1.700 | 28,542 | +0.02(+1.19%) |
Feb 04, 2019 | 1.660 | 1.690 | 1.650 | 1.680 | 45,203 | +0.02(+1.20%) |
Feb 01, 2019 | 1.640 | 1.680 | 1.640 | 1.660 | 37,780 | +0.02(+1.22%) |
Jan 31, 2019 | 1.600 | 1.640 | 1.600 | 1.640 | 105,248 | +0.07(+4.46%) |
Jan 30, 2019 | 1.590 | 1.590 | 1.570 | 1.570 | 37,977 | -0.01(-0.63%) |
Jan 29, 2019 | 1.560 | 1.590 | 1.530 | 1.580 | 33,705 | +0.07(+4.64%) |
Jan 28, 2019 | 1.550 | 1.600 | 1.500 | 1.510 | 88,001 | -0.06(-3.82%) |
Jan 25, 2019 | 1.520 | 1.570 | 1.500 | 1.570 | 59,316 | +0.06(+3.97%) |
Jan 24, 2019 | 1.500 | 1.540 | 1.500 | 1.510 | 77,659 | +0.01(+0.67%) |
Jan 23, 2019 | 1.490 | 1.510 | 1.490 | 1.500 | 14,106 | +0.00(+0.00%) |
Jan 22, 2019 | 1.500 | 1.520 | 1.490 | 1.500 | 133,956 | -0.01(-0.66%) |
Jan 21, 2019 | 1.480 | 1.510 | 1.460 | 1.510 | 46,100 | +0.00(+0.00%) |
Jan 18, 2019 | 1.530 | 1.530 | 1.480 | 1.510 | 133,072 | -0.01(-0.66%) |
Jan 17, 2019 | 1.530 | 1.530 | 1.490 | 1.520 | 59,629 | -0.01(-0.65%) |
Jan 16, 2019 | 1.520 | 1.530 | 1.510 | 1.530 | 42,899 | +0.01(+0.66%) |
Jan 15, 2019 | 1.530 | 1.540 | 1.510 | 1.520 | 55,442 | -0.01(-0.65%) |
Jan 14, 2019 | 1.530 | 1.540 | 1.490 | 1.530 | 116,356 | +0.01(+0.66%) |
Jan 11, 2019 | 1.550 | 1.550 | 1.480 | 1.520 | 148,466 | -0.02(-1.30%) |
Jan 10, 2019 | 1.600 | 1.600 | 1.530 | 1.540 | 132,829 | -0.06(-3.75%) |
Jan 09, 2019 | 1.560 | 1.620 | 1.560 | 1.600 | 142,906 | +0.01(+0.63%) |
Jan 08, 2019 | 1.560 | 1.590 | 1.550 | 1.590 | 115,081 | +0.03(+1.92%) |
Jan 07, 2019 | 1.570 | 1.590 | 1.550 | 1.560 | 70,670 | -0.02(-1.27%) |
Jan 04, 2019 | 1.590 | 1.590 | 1.550 | 1.580 | 138,830 | +0.03(+1.94%) |
Jan 03, 2019 | 1.580 | 1.600 | 1.550 | 1.550 | 236,435 | -0.03(-1.90%) |