Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.690 | 1.700 | 1.645 | 1.690 | 7,633 | +0.03(+1.81%) |
May 30, 2018 | 1.710 | 1.760 | 1.660 | 1.660 | 31,389 | -0.05(-2.92%) |
May 29, 2018 | 1.720 | 1.720 | 1.650 | 1.710 | 70,969 | +0.02(+1.18%) |
May 25, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
May 24, 2018 | 1.800 | 1.820 | 1.600 | 1.680 | 147,423 | +0.03(+1.82%) |
May 23, 2018 | 1.600 | 1.790 | 1.590 | 1.650 | 172,839 | +0.07(+4.43%) |
May 22, 2018 | 1.560 | 1.590 | 1.531 | 1.580 | 21,560 | +0.08(+5.33%) |
May 21, 2018 | 1.497 | 1.580 | 1.460 | 1.500 | 34,375 | +0.01(+0.67%) |
May 18, 2018 | 1.500 | 1.500 | 1.490 | 1.490 | 429 | +0.03(+2.05%) |
May 17, 2018 | 1.400 | 1.500 | 1.400 | 1.460 | 22,880 | +0.03(+2.10%) |
May 16, 2018 | 1.410 | 1.479 | 1.410 | 1.430 | 19,100 | +0.02(+1.43%) |
May 15, 2018 | 1.391 | 1.450 | 1.390 | 1.410 | 30,052 | -0.05(-3.42%) |
May 14, 2018 | 1.461 | 1.480 | 1.460 | 1.460 | 6,934 | +0.02(+1.38%) |
May 11, 2018 | 1.470 | 1.479 | 1.430 | 1.440 | 6,128 | +0.02(+1.41%) |
May 10, 2018 | 1.475 | 1.475 | 1.420 | 1.420 | 1,583 | +0.00(+0.00%) |
May 09, 2018 | 1.540 | 1.540 | 1.390 | 1.420 | 6,742 | -0.01(-0.80%) |
May 08, 2018 | 1.500 | 1.580 | 1.420 | 1.431 | 13,170 | +0.00(+0.24%) |
May 07, 2018 | 1.420 | 1.430 | 1.420 | 1.428 | 1,249 | -0.01(-0.83%) |
May 04, 2018 | 1.444 | 1.445 | 1.410 | 1.440 | 9,529 | -0.01(-0.62%) |
May 03, 2018 | 1.460 | 1.460 | 1.410 | 1.449 | 42,715 | -0.00(-0.20%) |
May 02, 2018 | 1.440 | 1.460 | 1.422 | 1.452 | 5,008 | +0.03(+2.25%) |
May 01, 2018 | 1.410 | 1.450 | 1.410 | 1.420 | 10,732 | +0.01(+0.71%) |
Apr 30, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 5,478 | -0.05(-3.42%) |
Apr 27, 2018 | 1.450 | 1.474 | 1.410 | 1.460 | 6,095 | +0.00(+0.00%) |
Apr 26, 2018 | 1.480 | 1.520 | 1.460 | 1.460 | 2,849 | -0.03(-2.01%) |
Apr 25, 2018 | 1.470 | 1.540 | 1.460 | 1.490 | 20,532 | +0.02(+1.36%) |
Apr 24, 2018 | 1.580 | 1.580 | 1.470 | 1.470 | 22,182 | -0.12(-7.55%) |
Apr 23, 2018 | 1.530 | 1.590 | 1.502 | 1.590 | 23,682 | +0.07(+4.61%) |
Apr 20, 2018 | 1.540 | 1.580 | 1.520 | 1.520 | 13,798 | -0.01(-0.68%) |
Apr 19, 2018 | 1.550 | 1.550 | 1.530 | 1.530 | 5,744 | -0.03(-1.90%) |
Apr 18, 2018 | 1.610 | 1.669 | 1.550 | 1.560 | 26,678 | -0.06(-3.70%) |
Apr 17, 2018 | 1.580 | 1.620 | 1.580 | 1.620 | 8,154 | +0.02(+1.25%) |
Apr 16, 2018 | 1.580 | 1.600 | 1.580 | 1.600 | 13,646 | +0.02(+1.27%) |
Apr 13, 2018 | 1.570 | 1.640 | 1.540 | 1.580 | 22,916 | +0.00(+0.00%) |
Apr 12, 2018 | 1.560 | 1.580 | 1.540 | 1.580 | 10,371 | +0.04(+2.60%) |
Apr 11, 2018 | 1.570 | 1.640 | 1.540 | 1.540 | 5,635 | -0.05(-3.14%) |
Apr 10, 2018 | 1.590 | 1.600 | 1.550 | 1.590 | 10,578 | +0.02(+1.27%) |
Apr 09, 2018 | 1.630 | 1.630 | 1.570 | 1.570 | 19,793 | -0.05(-3.09%) |
Apr 06, 2018 | 1.620 | 1.640 | 1.620 | 1.620 | 5,330 | -0.01(-0.61%) |
Apr 05, 2018 | 1.590 | 1.640 | 1.590 | 1.630 | 12,160 | +0.04(+2.51%) |
Apr 04, 2018 | 1.630 | 1.630 | 1.570 | 1.590 | 5,680 | -0.04(-2.45%) |
Apr 03, 2018 | 1.650 | 1.680 | 1.630 | 1.630 | 4,209 | -0.02(-1.21%) |
Apr 02, 2018 | 1.630 | 1.680 | 1.630 | 1.650 | 4,888 | +0.02(+1.23%) |
Mar 29, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.61%) | |
Mar 28, 2018 | 1.660 | 1.700 | 1.630 | 1.640 | 16,197 | -0.01(-0.61%) |
Mar 27, 2018 | 1.700 | 1.700 | 1.650 | 1.650 | 28,442 | -0.05(-2.94%) |
Mar 26, 2018 | 1.718 | 1.718 | 1.679 | 1.700 | 48,326 | +0.00(+0.00%) |
Mar 23, 2018 | 1.730 | 1.740 | 1.650 | 1.700 | 28,517 | -0.04(-2.30%) |
Mar 22, 2018 | 1.730 | 1.740 | 1.680 | 1.740 | 37,534 | +0.04(+2.65%) |
Mar 21, 2018 | 1.710 | 1.774 | 1.691 | 1.695 | 83,573 | -0.01(-0.30%) |
Mar 20, 2018 | 1.650 | 1.900 | 1.590 | 1.700 | 202,188 | +0.06(+3.66%) |
Mar 19, 2018 | 1.590 | 1.640 | 1.560 | 1.640 | 15,295 | +0.05(+3.14%) |
Mar 16, 2018 | 1.565 | 1.590 | 1.565 | 1.590 | 6,946 | +0.02(+1.27%) |
Mar 15, 2018 | 1.520 | 1.581 | 1.511 | 1.570 | 32,437 | +0.06(+3.97%) |
Mar 14, 2018 | 1.530 | 1.604 | 1.500 | 1.510 | 33,554 | -0.02(-1.31%) |
Mar 13, 2018 | 1.590 | 1.590 | 1.529 | 1.530 | 30,958 | -0.05(-3.37%) |
Mar 12, 2018 | 1.600 | 1.629 | 1.564 | 1.583 | 14,865 | -0.02(-1.04%) |
Mar 09, 2018 | 1.638 | 1.638 | 1.559 | 1.600 | 49,226 | -0.02(-1.23%) |
Mar 08, 2018 | 1.580 | 1.630 | 1.580 | 1.620 | 55,819 | +0.05(+3.18%) |
Mar 07, 2018 | 1.490 | 1.620 | 1.490 | 1.570 | 38,630 | +0.02(+1.29%) |
Mar 06, 2018 | 1.509 | 1.570 | 1.470 | 1.550 | 51,964 | +0.04(+2.65%) |
Mar 05, 2018 | 1.470 | 1.540 | 1.470 | 1.510 | 25,657 | +0.04(+2.72%) |
Mar 02, 2018 | 1.401 | 1.480 | 1.400 | 1.470 | 21,921 | +0.08(+5.76%) |