Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.006 | 2.015 | 1.950 | 1.988 | 152,455 | +0.01(+0.47%) |
Mar 28, 2019 | 1.978 | 1.993 | 1.950 | 1.978 | 79,012 | -0.02(-0.93%) |
Mar 27, 2019 | 1.997 | 2.025 | 1.978 | 1.997 | 122,480 | +0.03(+1.41%) |
Mar 26, 2019 | 1.988 | 2.062 | 1.969 | 1.969 | 118,030 | +0.02(+0.95%) |
Mar 25, 2019 | 1.960 | 1.988 | 1.950 | 1.950 | 117,577 | -0.05(-2.33%) |
Mar 22, 2019 | 2.043 | 2.043 | 1.950 | 1.997 | 178,187 | -0.01(-0.46%) |
Mar 21, 2019 | 2.006 | 2.043 | 1.997 | 2.006 | 192,221 | +0.01(+0.47%) |
Mar 20, 2019 | 1.941 | 2.034 | 1.932 | 1.997 | 198,142 | +0.06(+2.94%) |
Mar 19, 2019 | 1.978 | 1.997 | 1.933 | 1.940 | 120,420 | -0.03(-1.49%) |
Mar 18, 2019 | 1.941 | 1.988 | 1.904 | 1.969 | 154,039 | +0.03(+1.44%) |
Mar 15, 2019 | 1.913 | 1.941 | 1.894 | 1.941 | 124,031 | +0.03(+1.46%) |
Mar 14, 2019 | 1.867 | 1.923 | 1.867 | 1.913 | 212,421 | +0.05(+2.49%) |
Mar 13, 2019 | 1.848 | 1.885 | 1.839 | 1.867 | 141,121 | +0.02(+1.01%) |
Mar 12, 2019 | 1.802 | 1.858 | 1.802 | 1.848 | 65,022 | +0.00(+0.00%) |
Mar 11, 2019 | 1.830 | 1.858 | 1.820 | 1.848 | 76,500 | +0.02(+1.01%) |
Mar 08, 2019 | 1.820 | 1.839 | 1.774 | 1.830 | 144,272 | +0.01(+0.50%) |
Mar 07, 2019 | 1.857 | 1.857 | 1.811 | 1.821 | 124,779 | -0.04(-1.98%) |
Mar 06, 2019 | 1.830 | 1.857 | 1.802 | 1.857 | 189,127 | +0.04(+2.02%) |
Mar 05, 2019 | 1.839 | 1.839 | 1.775 | 1.821 | 168,541 | +0.03(+1.54%) |
Mar 04, 2019 | 1.747 | 1.793 | 1.747 | 1.793 | 110,795 | +0.06(+3.17%) |
Mar 01, 2019 | 1.729 | 1.765 | 1.710 | 1.738 | 160,528 | +0.02(+1.07%) |
Feb 28, 2019 | 1.765 | 1.765 | 1.683 | 1.719 | 187,457 | -0.03(-1.58%) |
Feb 27, 2019 | 1.793 | 1.802 | 1.729 | 1.747 | 156,148 | +0.00(+0.00%) |
Feb 26, 2019 | 1.765 | 1.791 | 1.747 | 1.747 | 85,411 | -0.01(-0.52%) |
Feb 25, 2019 | 1.802 | 1.830 | 1.747 | 1.756 | 159,237 | -0.05(-2.55%) |
Feb 22, 2019 | 1.830 | 1.848 | 1.784 | 1.802 | 236,333 | -0.01(-0.51%) |
Feb 21, 2019 | 1.848 | 1.856 | 1.811 | 1.811 | 74,902 | -0.03(-1.50%) |
Feb 20, 2019 | 1.830 | 1.867 | 1.830 | 1.839 | 110,354 | +0.01(+0.50%) |
Feb 19, 2019 | 1.839 | 1.876 | 1.802 | 1.830 | 218,453 | +0.02(+1.01%) |
Feb 15, 2019 | 1.738 | 1.830 | 1.729 | 1.811 | 334,107 | +0.09(+5.35%) |
Feb 14, 2019 | 1.710 | 1.747 | 1.683 | 1.719 | 183,070 | +0.02(+1.08%) |
Feb 13, 2019 | 1.683 | 1.710 | 1.676 | 1.701 | 68,872 | +0.03(+1.65%) |
Feb 12, 2019 | 1.701 | 1.701 | 1.664 | 1.673 | 95,839 | +0.00(+0.00%) |
Feb 11, 2019 | 1.655 | 1.673 | 1.637 | 1.673 | 130,480 | +0.04(+2.25%) |
Feb 08, 2019 | 1.664 | 1.664 | 1.618 | 1.637 | 72,977 | -0.02(-0.98%) |
Feb 07, 2019 | 1.653 | 1.654 | 1.625 | 1.653 | 190,127 | +0.01(+0.56%) |
Feb 06, 2019 | 1.644 | 1.653 | 1.635 | 1.644 | 163,386 | +0.00(+0.00%) |
Feb 05, 2019 | 1.653 | 1.670 | 1.635 | 1.644 | 122,326 | +0.01(+0.56%) |
Feb 04, 2019 | 1.662 | 1.689 | 1.635 | 1.635 | 144,320 | -0.05(-2.72%) |
Feb 01, 2019 | 1.671 | 1.689 | 1.644 | 1.680 | 101,189 | +0.02(+1.10%) |
Jan 31, 2019 | 1.644 | 1.680 | 1.616 | 1.662 | 222,380 | +0.01(+0.55%) |
Jan 30, 2019 | 1.653 | 1.662 | 1.625 | 1.653 | 109,883 | +0.01(+0.56%) |
Jan 29, 2019 | 1.635 | 1.662 | 1.635 | 1.644 | 86,909 | -0.01(-0.55%) |
Jan 28, 2019 | 1.662 | 1.662 | 1.635 | 1.653 | 133,371 | -0.02(-1.09%) |
Jan 25, 2019 | 1.689 | 1.689 | 1.635 | 1.671 | 102,065 | +0.02(+1.11%) |
Jan 24, 2019 | 1.662 | 1.674 | 1.644 | 1.653 | 62,927 | -0.02(-1.09%) |
Jan 23, 2019 | 1.708 | 1.708 | 1.671 | 1.671 | 62,845 | -0.04(-2.14%) |
Jan 22, 2019 | 1.689 | 1.717 | 1.689 | 1.708 | 170,178 | +0.03(+1.63%) |
Jan 18, 2019 | 1.644 | 1.698 | 1.644 | 1.680 | 141,380 | +0.05(+2.79%) |
Jan 17, 2019 | 1.644 | 1.644 | 1.616 | 1.635 | 90,494 | +0.00(+0.00%) |
Jan 16, 2019 | 1.625 | 1.644 | 1.625 | 1.635 | 61,517 | +0.00(+0.00%) |
Jan 15, 2019 | 1.644 | 1.644 | 1.619 | 1.635 | 52,148 | -0.01(-0.56%) |
Jan 14, 2019 | 1.644 | 1.680 | 1.616 | 1.644 | 159,875 | +0.00(+0.00%) |
Jan 11, 2019 | 1.662 | 1.662 | 1.644 | 1.644 | 77,206 | -0.02(-1.10%) |
Jan 10, 2019 | 1.671 | 1.689 | 1.644 | 1.662 | 103,639 | -0.01(-0.55%) |
Jan 09, 2019 | 1.662 | 1.671 | 1.644 | 1.671 | 150,535 | +0.02(+1.11%) |
Jan 08, 2019 | 1.680 | 1.680 | 1.644 | 1.653 | 69,449 | -0.02(-1.09%) |
Jan 07, 2019 | 1.680 | 1.689 | 1.653 | 1.671 | 162,200 | +0.02(+1.11%) |
Jan 04, 2019 | 1.616 | 1.680 | 1.607 | 1.653 | 267,100 | +0.03(+1.90%) |
Jan 03, 2019 | 1.586 | 1.649 | 1.556 | 1.622 | 218,269 | +0.06(+4.07%) |