Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.740 | 1.750 | 1.680 | 1.700 | 269,267 | -0.04(-2.30%) |
Apr 27, 2018 | 1.750 | 1.770 | 1.730 | 1.740 | 91,518 | -0.02(-1.14%) |
Apr 26, 2018 | 1.750 | 1.770 | 1.734 | 1.760 | 69,496 | +0.02(+1.15%) |
Apr 25, 2018 | 1.760 | 1.761 | 1.730 | 1.740 | 119,591 | -0.01(-0.57%) |
Apr 24, 2018 | 1.790 | 1.800 | 1.750 | 1.750 | 88,946 | -0.03(-1.69%) |
Apr 23, 2018 | 1.750 | 1.830 | 1.750 | 1.780 | 453,336 | +0.06(+3.49%) |
Apr 20, 2018 | 1.690 | 1.740 | 1.690 | 1.720 | 62,727 | +0.01(+0.80%) |
Apr 19, 2018 | 1.690 | 1.748 | 1.690 | 1.706 | 76,455 | +0.01(+0.38%) |
Apr 18, 2018 | 1.690 | 1.735 | 1.690 | 1.700 | 84,883 | +0.01(+0.59%) |
Apr 17, 2018 | 1.710 | 1.750 | 1.660 | 1.690 | 188,642 | -0.03(-1.74%) |
Apr 16, 2018 | 1.670 | 1.720 | 1.651 | 1.720 | 139,656 | +0.04(+2.38%) |
Apr 13, 2018 | 1.690 | 1.690 | 1.670 | 1.680 | 4,854 | -0.01(-0.59%) |
Apr 12, 2018 | 1.680 | 1.702 | 1.680 | 1.690 | 48,117 | +0.01(+0.60%) |
Apr 11, 2018 | 1.680 | 1.711 | 1.650 | 1.680 | 186,776 | -0.01(-0.59%) |
Apr 10, 2018 | 1.650 | 1.710 | 1.630 | 1.690 | 135,377 | +0.05(+3.05%) |
Apr 09, 2018 | 1.640 | 1.680 | 1.620 | 1.640 | 59,946 | +0.00(+0.00%) |
Apr 06, 2018 | 1.660 | 1.710 | 1.640 | 1.640 | 32,244 | -0.08(-4.65%) |
Apr 05, 2018 | 1.610 | 1.720 | 1.600 | 1.720 | 277,241 | +0.12(+7.50%) |
Apr 04, 2018 | 1.600 | 1.620 | 1.570 | 1.600 | 66,169 | -0.01(-0.62%) |
Apr 03, 2018 | 1.620 | 1.630 | 1.600 | 1.610 | 51,178 | -0.01(-0.62%) |
Apr 02, 2018 | 1.610 | 1.630 | 1.610 | 1.620 | 60,660 | -0.01(-0.61%) |
Mar 29, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.07(+4.49%) | |
Mar 28, 2018 | 1.590 | 1.628 | 1.480 | 1.560 | 431,921 | +0.00(+0.01%) |
Mar 27, 2018 | 1.530 | 1.580 | 1.460 | 1.560 | 395,337 | +0.03(+1.95%) |
Mar 26, 2018 | 1.540 | 1.540 | 1.441 | 1.530 | 212,636 | +0.01(+0.66%) |
Mar 23, 2018 | 1.590 | 1.590 | 1.520 | 1.520 | 196,375 | -0.08(-5.00%) |
Mar 22, 2018 | 1.660 | 1.660 | 1.590 | 1.600 | 74,223 | -0.06(-3.61%) |
Mar 21, 2018 | 1.650 | 1.680 | 1.600 | 1.660 | 36,409 | +0.01(+0.67%) |
Mar 20, 2018 | 1.670 | 1.700 | 1.625 | 1.649 | 63,805 | -0.01(-0.66%) |
Mar 19, 2018 | 1.680 | 1.683 | 1.600 | 1.660 | 96,622 | -0.04(-2.35%) |
Mar 16, 2018 | 1.680 | 1.730 | 1.680 | 1.700 | 56,917 | +0.01(+0.59%) |
Mar 15, 2018 | 1.740 | 1.764 | 1.630 | 1.690 | 160,806 | -0.06(-3.43%) |
Mar 14, 2018 | 1.810 | 1.810 | 1.701 | 1.750 | 99,296 | -0.05(-2.78%) |
Mar 13, 2018 | 1.840 | 1.850 | 1.770 | 1.800 | 82,384 | -0.04(-2.17%) |
Mar 12, 2018 | 1.850 | 1.870 | 1.830 | 1.840 | 20,087 | -0.03(-1.60%) |
Mar 09, 2018 | 1.840 | 1.870 | 1.824 | 1.870 | 30,958 | +0.05(+2.75%) |
Mar 08, 2018 | 1.820 | 1.850 | 1.810 | 1.820 | 39,911 | -0.02(-1.09%) |
Mar 07, 2018 | 1.850 | 1.840 | 37,811 | +0.04(+2.22%) | ||
Mar 06, 2018 | 1.850 | 1.886 | 1.800 | 1.800 | 35,355 | -0.06(-3.23%) |
Mar 05, 2018 | 1.810 | 1.890 | 1.810 | 1.860 | 193,730 | +0.05(+2.73%) |
Mar 02, 2018 | 1.750 | 1.810 | 1.740 | 1.810 | 31,352 | +0.04(+2.29%) |
Mar 01, 2018 | 1.750 | 1.790 | 1.720 | 1.770 | 114,421 | -0.00(-0.28%) |
Feb 28, 2018 | 1.770 | 1.800 | 1.729 | 1.775 | 113,109 | -0.01(-0.28%) |
Feb 27, 2018 | 1.800 | 1.840 | 1.780 | 1.780 | 36,550 | -0.04(-2.20%) |
Feb 26, 2018 | 1.770 | 1.820 | 1.770 | 1.820 | 46,431 | +0.05(+2.82%) |
Feb 23, 2018 | 1.770 | 1.820 | 1.750 | 1.770 | 64,545 | -0.01(-0.56%) |
Feb 22, 2018 | 1.850 | 1.850 | 1.769 | 1.780 | 48,965 | -0.05(-2.73%) |
Feb 21, 2018 | 1.830 | 1.840 | 1.820 | 1.830 | 36,348 | -0.03(-1.61%) |
Feb 20, 2018 | 1.840 | 1.870 | 1.830 | 1.860 | 76,009 | +0.03(+1.64%) |
Feb 16, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.03(-1.61%) | |
Feb 15, 2018 | 1.910 | 1.921 | 1.830 | 1.860 | 45,852 | -0.04(-2.11%) |
Feb 14, 2018 | 1.880 | 1.900 | 1.860 | 1.900 | 41,523 | +0.02(+1.06%) |
Feb 13, 2018 | 1.810 | 1.920 | 1.810 | 1.880 | 156,312 | +0.06(+3.30%) |
Feb 12, 2018 | 1.810 | 1.870 | 1.780 | 1.820 | 156,001 | +0.01(+0.55%) |
Feb 09, 2018 | 1.850 | 1.890 | 1.700 | 1.810 | 297,303 | -0.04(-2.16%) |
Feb 08, 2018 | 1.970 | 2.000 | 1.850 | 1.850 | 157,040 | -0.13(-6.57%) |
Feb 07, 2018 | 1.960 | 1.970 | 1.960 | 1.980 | 148,670 | +0.01(+0.51%) |
Feb 06, 2018 | 1.860 | 2.050 | 1.740 | 1.970 | 266,967 | +0.02(+1.02%) |
Feb 05, 2018 | 2.010 | 2.010 | 1.945 | 1.950 | 124,899 | -0.09(-4.41%) |
Feb 02, 2018 | 2.050 | 2.080 | 2.010 | 2.040 | 238,960 | -0.02(-1.21%) |