Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.240 | 1.240 | 1.240 | 0 | +0.02(+1.64%) | |
Jun 28, 2018 | 1.260 | 1.260 | 1.190 | 1.220 | 867,944 | -0.04(-3.17%) |
Jun 27, 2018 | 1.320 | 1.320 | 1.270 | 1.260 | 212,676 | -0.06(-4.55%) |
Jun 26, 2018 | 1.280 | 1.340 | 1.260 | 1.320 | 241,572 | +0.04(+3.13%) |
Jun 25, 2018 | 1.340 | 1.360 | 1.280 | 1.280 | 711,311 | -0.06(-4.48%) |
Jun 22, 2018 | 1.280 | 1.360 | 1.280 | 1.340 | 388,206 | +0.09(+7.20%) |
Jun 21, 2018 | 1.240 | 1.300 | 1.240 | 1.250 | 166,391 | -0.01(-0.79%) |
Jun 20, 2018 | 1.230 | 1.260 | 1.220 | 1.260 | 242,610 | +0.01(+0.80%) |
Jun 19, 2018 | 1.240 | 1.270 | 1.210 | 1.250 | 518,448 | -0.04(-3.10%) |
Jun 18, 2018 | 1.300 | 1.315 | 1.270 | 1.290 | 306,215 | -0.03(-2.27%) |
Jun 15, 2018 | 1.400 | 1.320 | 1.320 | 332,742 | -0.08(-5.71%) | |
Jun 14, 2018 | 1.410 | 1.410 | 1.360 | 1.400 | 388,255 | -0.02(-1.41%) |
Jun 13, 2018 | 1.390 | 1.450 | 1.380 | 1.420 | 565,332 | +0.03(+2.16%) |
Jun 12, 2018 | 1.440 | 1.440 | 1.380 | 1.390 | 523,284 | -0.03(-2.11%) |
Jun 11, 2018 | 1.330 | 1.440 | 1.330 | 1.420 | 1,651,099 | +0.07(+5.19%) |
Jun 08, 2018 | 1.330 | 1.360 | 1.310 | 1.350 | 523,116 | +0.00(+0.00%) |
Jun 07, 2018 | 1.220 | 1.360 | 1.220 | 1.350 | 1,867,508 | +0.09(+7.14%) |
Jun 06, 2018 | 1.270 | 1.180 | 1.260 | 1,259,443 | +0.06(+5.00%) | |
Jun 05, 2018 | 1.130 | 1.205 | 1.120 | 1.200 | 679,546 | +0.09(+8.11%) |
Jun 04, 2018 | 1.120 | 1.130 | 1.100 | 1.110 | 175,419 | +0.01(+0.91%) |
Jun 01, 2018 | 1.080 | 1.100 | 1.060 | 1.100 | 144,530 | +0.03(+2.80%) |
May 31, 2018 | 1.100 | 1.140 | 1.060 | 1.070 | 464,627 | -0.05(-4.46%) |
May 30, 2018 | 1.130 | 1.130 | 1.060 | 1.120 | 562,410 | +0.00(+0.00%) |
May 29, 2018 | 1.120 | 1.130 | 1.110 | 1.120 | 131,300 | +0.02(+1.82%) |
May 28, 2018 | 1.130 | 1.130 | 1.100 | 1.100 | 78,207 | -0.02(-1.79%) |
May 25, 2018 | 1.130 | 1.150 | 1.100 | 1.120 | 376,270 | -0.01(-0.88%) |
May 24, 2018 | 1.150 | 1.160 | 1.130 | 1.130 | 251,458 | -0.02(-1.74%) |
May 23, 2018 | 1.160 | 1.190 | 1.140 | 1.150 | 331,860 | -0.03(-2.54%) |
May 22, 2018 | 1.170 | 1.190 | 1.170 | 1.180 | 218,394 | +0.03(+2.61%) |
May 18, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 1.180 | 1.180 | 1.140 | 1.150 | 325,120 | -0.02(-1.71%) |
May 16, 2018 | 1.180 | 1.180 | 1.160 | 1.170 | 230,230 | -0.01(-0.85%) |
May 15, 2018 | 1.210 | 1.210 | 1.170 | 1.180 | 133,384 | -0.03(-2.48%) |
May 14, 2018 | 1.230 | 1.230 | 1.210 | 1.210 | 141,533 | +0.00(+0.00%) |
May 11, 2018 | 1.170 | 1.220 | 1.170 | 1.210 | 240,137 | +0.01(+0.83%) |
May 10, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 149,200 | +0.03(+2.56%) |
May 09, 2018 | 1.190 | 1.200 | 1.150 | 1.170 | 434,438 | -0.02(-1.68%) |
May 08, 2018 | 1.210 | 1.210 | 1.170 | 1.190 | 137,758 | +0.00(+0.00%) |
May 07, 2018 | 1.190 | 1.190 | 1.160 | 1.190 | 404,558 | +0.00(+0.00%) |
May 04, 2018 | 1.170 | 1.200 | 1.150 | 1.190 | 729,642 | +0.03(+2.59%) |
May 03, 2018 | 1.200 | 1.200 | 1.160 | 1.160 | 214,655 | -0.01(-0.85%) |
May 02, 2018 | 1.180 | 1.200 | 1.160 | 1.170 | 544,885 | +0.00(+0.00%) |
May 01, 2018 | 1.180 | 1.190 | 1.160 | 1.170 | 390,241 | -0.02(-1.68%) |
Apr 30, 2018 | 1.260 | 1.270 | 1.180 | 1.190 | 527,333 | -0.08(-6.30%) |
Apr 27, 2018 | 1.330 | 1.330 | 1.270 | 1.270 | 186,881 | -0.09(-6.62%) |
Apr 26, 2018 | 1.370 | 1.370 | 1.330 | 1.360 | 226,132 | -0.01(-0.73%) |
Apr 25, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 172,410 | -0.01(-0.72%) |
Apr 24, 2018 | 1.360 | 1.390 | 1.360 | 1.380 | 602,878 | +0.03(+2.22%) |
Apr 23, 2018 | 1.330 | 1.350 | 1.280 | 1.350 | 370,187 | +0.01(+0.75%) |
Apr 20, 2018 | 1.340 | 1.360 | 1.300 | 1.340 | 199,145 | -0.02(-1.47%) |
Apr 19, 2018 | 1.340 | 1.360 | 1.300 | 1.360 | 325,444 | +0.01(+0.74%) |
Apr 18, 2018 | 1.300 | 1.360 | 1.300 | 1.350 | 1,066,778 | +0.08(+6.30%) |
Apr 17, 2018 | 1.280 | 1.290 | 1.250 | 1.270 | 183,487 | -0.01(-0.78%) |
Apr 16, 2018 | 1.220 | 1.280 | 1.180 | 1.280 | 2,311,095 | +0.06(+4.92%) |
Apr 13, 2018 | 1.220 | 1.250 | 1.210 | 1.220 | 179,741 | +0.00(+0.00%) |
Apr 12, 2018 | 1.200 | 1.240 | 1.200 | 1.220 | 278,356 | -0.01(-0.81%) |
Apr 11, 2018 | 1.220 | 1.250 | 1.220 | 1.230 | 138,966 | +0.01(+0.82%) |
Apr 10, 2018 | 1.240 | 1.240 | 1.210 | 1.220 | 367,235 | +0.05(+4.27%) |
Apr 09, 2018 | 1.210 | 1.210 | 1.170 | 1.170 | 117,143 | -0.04(-3.31%) |
Apr 06, 2018 | 1.220 | 1.220 | 1.200 | 1.210 | 58,100 | -0.04(-3.20%) |
Apr 05, 2018 | 1.180 | 1.250 | 1.170 | 1.250 | 303,990 | +0.08(+6.84%) |
Apr 04, 2018 | 1.180 | 1.180 | 1.120 | 1.170 | 329,581 | -0.03(-2.50%) |
Apr 03, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 122,753 | +0.01(+0.84%) |