Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.260 | 1.260 | 1.180 | 1.190 | 35,286 | -0.02(-1.57%) |
Jul 30, 2018 | 1.180 | 1.219 | 1.150 | 1.209 | 31,556 | +0.01(+1.17%) |
Jul 27, 2018 | 1.210 | 1.250 | 1.171 | 1.195 | 57,400 | -0.02(-2.05%) |
Jul 26, 2018 | 1.210 | 1.250 | 1.210 | 1.220 | 54,268 | +0.01(+0.83%) |
Jul 25, 2018 | 1.250 | 1.250 | 1.210 | 1.210 | 44,375 | -0.03(-2.42%) |
Jul 24, 2018 | 1.280 | 1.280 | 1.220 | 1.240 | 64,069 | -0.03(-2.36%) |
Jul 23, 2018 | 1.262 | 1.317 | 1.260 | 1.270 | 68,520 | -0.03(-2.19%) |
Jul 20, 2018 | 1.260 | 1.360 | 1.260 | 1.298 | 30,326 | +0.02(+1.45%) |
Jul 19, 2018 | 1.280 | 1.300 | 1.260 | 1.280 | 56,494 | +0.00(+0.00%) |
Jul 18, 2018 | 1.300 | 1.390 | 1.272 | 1.280 | 201,833 | -0.03(-2.29%) |
Jul 17, 2018 | 1.360 | 1.360 | 1.300 | 1.310 | 63,401 | -0.02(-1.50%) |
Jul 16, 2018 | 1.390 | 1.390 | 1.250 | 1.330 | 136,179 | +0.05(+3.91%) |
Jul 13, 2018 | 1.270 | 1.290 | 1.250 | 1.280 | 85,707 | +0.02(+1.59%) |
Jul 12, 2018 | 1.270 | 1.290 | 1.250 | 1.260 | 75,471 | -0.02(-1.63%) |
Jul 11, 2018 | 1.330 | 1.361 | 1.250 | 1.281 | 235,191 | -0.09(-6.50%) |
Jul 10, 2018 | 1.590 | 1.830 | 1.340 | 1.370 | 1,927,494 | +0.06(+4.58%) |
Jul 09, 2018 | 1.300 | 1.362 | 1.260 | 1.310 | 39,021 | +0.06(+4.56%) |
Jul 06, 2018 | 1.280 | 1.329 | 1.230 | 1.253 | 36,152 | -0.01(-0.56%) |
Jul 05, 2018 | 1.270 | 1.299 | 1.250 | 1.260 | 15,574 | +0.01(+0.80%) |
Jul 03, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
Jul 02, 2018 | 1.260 | 1.300 | 1.240 | 1.240 | 64,257 | -0.02(-1.59%) |
Jun 29, 2018 | 1.251 | 1.260 | 19,907 | -0.04(-3.08%) | ||
Jun 28, 2018 | 1.360 | 1.390 | 1.210 | 1.300 | 132,796 | -0.06(-4.41%) |
Jun 27, 2018 | 1.400 | 1.520 | 1.330 | 1.360 | 393,705 | +0.03(+2.26%) |
Jun 26, 2018 | 1.210 | 1.350 | 1.210 | 1.330 | 141,683 | +0.13(+10.72%) |
Jun 25, 2018 | 1.250 | 1.298 | 1.170 | 1.201 | 182,497 | -0.08(-6.15%) |
Jun 22, 2018 | 1.276 | 1.280 | 1.260 | 1.280 | 52,719 | +0.02(+1.62%) |
Jun 21, 2018 | 1.280 | 1.320 | 1.250 | 1.260 | 97,836 | -0.07(-5.23%) |
Jun 20, 2018 | 1.270 | 1.340 | 1.241 | 1.329 | 125,553 | +0.05(+3.83%) |
Jun 19, 2018 | 1.360 | 1.363 | 1.241 | 1.280 | 139,977 | -0.08(-5.88%) |
Jun 18, 2018 | 1.440 | 1.447 | 1.300 | 1.360 | 262,240 | -0.09(-6.21%) |
Jun 15, 2018 | 1.464 | 1.420 | 1.450 | 66,755 | -0.01(-0.96%) | |
Jun 14, 2018 | 1.516 | 1.534 | 1.450 | 1.464 | 150,945 | -0.07(-4.31%) |
Jun 13, 2018 | 1.640 | 1.640 | 1.500 | 1.530 | 151,673 | +0.04(+2.68%) |
Jun 12, 2018 | 1.490 | 1.500 | 1.450 | 1.490 | 103,242 | +0.00(+0.00%) |
Jun 11, 2018 | 1.500 | 1.549 | 1.470 | 1.490 | 55,763 | -0.00(-0.07%) |
Jun 08, 2018 | 1.540 | 1.578 | 1.480 | 1.491 | 123,744 | -0.06(-3.81%) |
Jun 07, 2018 | 1.620 | 1.640 | 1.540 | 1.550 | 98,177 | -0.05(-3.13%) |
Jun 06, 2018 | 1.600 | 1.620 | 1.590 | 1.600 | 42,583 | -0.01(-0.62%) |
Jun 05, 2018 | 1.610 | 1.650 | 1.600 | 1.610 | 42,686 | +0.02(+1.16%) |
Jun 04, 2018 | 1.610 | 1.640 | 1.590 | 1.591 | 25,802 | -0.02(-1.15%) |
Jun 01, 2018 | 1.542 | 1.630 | 1.542 | 1.610 | 129,511 | +0.04(+2.55%) |
May 31, 2018 | 1.610 | 1.622 | 1.550 | 1.570 | 75,025 | -0.01(-0.63%) |
May 30, 2018 | 1.550 | 1.620 | 1.550 | 1.580 | 103,508 | +0.03(+1.94%) |
May 29, 2018 | 1.590 | 1.679 | 1.520 | 1.550 | 115,479 | -0.04(-2.52%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.62%) | |
May 24, 2018 | 1.560 | 1.630 | 1.500 | 1.600 | 201,222 | -0.02(-1.23%) |
May 23, 2018 | 1.680 | 2.110 | 1.570 | 1.620 | 2,759,091 | +0.11(+7.28%) |
May 22, 2018 | 1.530 | 1.560 | 1.420 | 1.510 | 232,248 | -0.02(-1.31%) |
May 21, 2018 | 1.650 | 1.679 | 1.450 | 1.530 | 302,281 | -0.11(-6.71%) |
May 18, 2018 | 1.685 | 1.719 | 1.630 | 1.640 | 95,612 | -0.05(-2.96%) |
May 17, 2018 | 1.720 | 1.749 | 1.672 | 1.690 | 87,096 | -0.03(-1.74%) |
May 16, 2018 | 1.620 | 1.915 | 1.620 | 1.720 | 290,880 | -0.20(-10.42%) |
May 15, 2018 | 1.820 | 1.950 | 1.800 | 1.920 | 444,797 | +0.10(+5.49%) |
May 14, 2018 | 1.770 | 1.830 | 1.760 | 1.820 | 102,284 | +0.07(+4.00%) |
May 11, 2018 | 1.760 | 1.789 | 1.740 | 1.750 | 67,480 | +0.03(+1.74%) |
May 10, 2018 | 1.750 | 1.760 | 1.699 | 1.720 | 66,695 | -0.03(-1.72%) |
May 09, 2018 | 1.760 | 1.800 | 1.720 | 1.750 | 84,659 | -0.01(-0.56%) |
May 08, 2018 | 1.800 | 1.870 | 1.750 | 1.760 | 143,414 | -0.07(-3.78%) |
May 07, 2018 | 1.890 | 1.920 | 1.800 | 1.829 | 145,572 | -0.05(-2.71%) |
May 04, 2018 | 1.780 | 2.110 | 1.770 | 1.880 | 1,442,685 | +0.12(+6.82%) |
May 03, 2018 | 1.700 | 1.850 | 1.680 | 1.760 | 116,010 | +0.01(+0.57%) |
May 02, 2018 | 1.700 | 1.880 | 1.655 | 1.750 | 347,627 | +0.02(+1.16%) |
May 01, 2018 | 1.740 | 1.763 | 1.680 | 1.730 | 101,942 | +0.01(+0.58%) |
Apr 30, 2018 | 1.620 | 1.720 | 1.620 | 1.720 | 56,860 | +0.09(+5.52%) |
Apr 27, 2018 | 1.660 | 1.700 | 1.620 | 1.630 | 79,386 | -0.04(-2.40%) |
Apr 26, 2018 | 1.680 | 1.790 | 1.601 | 1.670 | 92,379 | -0.01(-0.60%) |
Apr 25, 2018 | 1.650 | 1.710 | 1.570 | 1.680 | 160,157 | -0.02(-1.18%) |
Apr 24, 2018 | 1.730 | 1.763 | 1.660 | 1.700 | 187,727 | -0.07(-3.95%) |
Apr 23, 2018 | 1.930 | 1.930 | 1.701 | 1.770 | 374,677 | -0.13(-6.84%) |
Apr 20, 2018 | 2.020 | 2.060 | 1.850 | 1.900 | 387,867 | -0.12(-5.94%) |
Apr 19, 2018 | 2.060 | 2.120 | 2.020 | 2.020 | 307,302 | -0.07(-3.35%) |
Apr 18, 2018 | 2.460 | 2.500 | 2.050 | 2.090 | 4,803,037 | +0.17(+8.88%) |
Apr 17, 2018 | 2.060 | 2.060 | 1.724 | 1.919 | 413,553 | -0.15(-7.27%) |
Apr 16, 2018 | 2.120 | 2.129 | 2.060 | 2.070 | 85,712 | -0.04(-1.90%) |
Apr 13, 2018 | 2.350 | 2.360 | 2.070 | 2.110 | 348,310 | -0.20(-8.66%) |
Apr 12, 2018 | 2.110 | 2.330 | 2.080 | 2.310 | 297,714 | +0.21(+10.00%) |
Apr 11, 2018 | 2.130 | 2.170 | 2.060 | 2.100 | 110,243 | -0.01(-0.47%) |
Apr 10, 2018 | 2.080 | 2.120 | 2.050 | 2.110 | 61,612 | +0.06(+2.93%) |
Apr 09, 2018 | 2.160 | 2.160 | 2.040 | 2.050 | 94,968 | -0.06(-2.84%) |
Apr 06, 2018 | 2.170 | 2.170 | 2.040 | 2.110 | 168,873 | -0.04(-1.86%) |
Apr 05, 2018 | 2.010 | 2.180 | 2.010 | 2.150 | 332,047 | +0.12(+5.91%) |
Apr 04, 2018 | 2.080 | 2.088 | 1.995 | 2.030 | 184,643 | -0.05(-2.40%) |
Apr 03, 2018 | 2.160 | 2.160 | 2.020 | 2.080 | 85,007 | -0.06(-2.80%) |
Apr 02, 2018 | 2.100 | 2.200 | 2.060 | 2.140 | 175,751 | +0.06(+2.88%) |
Mar 29, 2018 | 2.080 | 2.080 | 2.080 | 0 | +0.08(+4.00%) | |
Mar 28, 2018 | 2.080 | 2.110 | 1.970 | 2.000 | 151,647 | -0.10(-4.76%) |
Mar 27, 2018 | 2.130 | 2.139 | 2.060 | 2.100 | 82,331 | -0.03(-1.41%) |
Mar 26, 2018 | 2.040 | 2.170 | 2.040 | 2.130 | 179,441 | +0.06(+2.90%) |
Mar 23, 2018 | 2.040 | 2.139 | 2.030 | 2.070 | 144,763 | +0.00(+0.00%) |
Mar 22, 2018 | 2.160 | 2.160 | 2.010 | 2.070 | 160,694 | -0.02(-0.96%) |
Mar 21, 2018 | 2.070 | 2.200 | 2.012 | 2.090 | 292,055 | +0.05(+2.45%) |
Mar 20, 2018 | 2.050 | 2.120 | 1.970 | 2.040 | 117,306 | -0.07(-3.32%) |
Mar 19, 2018 | 2.050 | 2.135 | 2.020 | 2.110 | 80,745 | +0.07(+3.43%) |
Mar 16, 2018 | 2.090 | 2.090 | 2.000 | 2.040 | 109,302 | +0.00(+0.00%) |
Mar 15, 2018 | 2.100 | 2.130 | 1.950 | 2.040 | 237,902 | -0.05(-2.39%) |
Mar 14, 2018 | 2.140 | 2.140 | 2.010 | 2.090 | 461,735 | -0.05(-2.34%) |
Mar 13, 2018 | 2.080 | 2.230 | 2.080 | 2.140 | 253,859 | +0.06(+2.88%) |
Mar 12, 2018 | 2.200 | 2.210 | 2.059 | 2.080 | 168,938 | -0.08(-3.70%) |
Mar 09, 2018 | 2.330 | 2.370 | 2.110 | 2.160 | 259,543 | -0.04(-1.82%) |
Mar 08, 2018 | 2.300 | 2.300 | 2.190 | 2.200 | 115,464 | -0.03(-1.35%) |
Mar 07, 2018 | 2.200 | 2.250 | 2.140 | 2.230 | 104,065 | +0.01(+0.45%) |
Mar 06, 2018 | 2.190 | 2.330 | 2.147 | 2.220 | 87,619 | +0.03(+1.37%) |
Mar 05, 2018 | 2.210 | 2.250 | 2.095 | 2.190 | 103,725 | -0.01(-0.45%) |
Mar 02, 2018 | 2.180 | 2.249 | 2.100 | 2.200 | 119,239 | +0.02(+0.92%) |
Mar 01, 2018 | 2.270 | 2.270 | 2.100 | 2.180 | 95,502 | -0.03(-1.36%) |
Feb 28, 2018 | 2.000 | 2.300 | 2.000 | 2.210 | 208,782 | +0.12(+5.74%) |
Feb 27, 2018 | 2.400 | 2.451 | 1.850 | 2.090 | 397,871 | -0.39(-15.73%) |
Feb 26, 2018 | 2.480 | 2.540 | 2.360 | 2.480 | 300,192 | +0.02(+0.81%) |
Feb 23, 2018 | 2.580 | 2.600 | 2.410 | 2.460 | 283,470 | -0.13(-5.02%) |
Feb 22, 2018 | 2.450 | 2.714 | 2.350 | 2.590 | 428,593 | +0.03(+1.17%) |
Feb 21, 2018 | 2.910 | 2.970 | 2.399 | 2.560 | 1,328,257 | -0.49(-16.07%) |
Feb 20, 2018 | 3.530 | 3.950 | 2.930 | 3.050 | 10,298,417 | +0.22(+7.77%) |
Feb 16, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.54(+23.58%) | |
Feb 15, 2018 | 2.380 | 2.438 | 2.220 | 2.290 | 94,528 | -0.07(-2.97%) |
Feb 14, 2018 | 2.400 | 2.480 | 2.300 | 2.360 | 137,416 | -0.12(-4.84%) |
Feb 13, 2018 | 2.490 | 2.700 | 2.400 | 2.480 | 160,808 | -0.04(-1.59%) |
Feb 12, 2018 | 2.350 | 2.530 | 2.350 | 2.520 | 150,488 | +0.22(+9.57%) |
Feb 09, 2018 | 2.290 | 2.460 | 2.130 | 2.300 | 192,190 | +0.10(+4.55%) |
Feb 08, 2018 | 2.480 | 2.489 | 2.140 | 2.200 | 125,963 | -0.33(-13.04%) |
Feb 07, 2018 | 2.550 | 2.520 | 2.480 | 2.530 | 541,462 | +0.01(+0.40%) |
Feb 06, 2018 | 2.320 | 2.540 | 2.250 | 2.520 | 218,895 | +0.14(+5.88%) |
Feb 05, 2018 | 2.590 | 2.880 | 2.201 | 2.380 | 294,819 | -0.19(-7.39%) |
Feb 02, 2018 | 2.970 | 2.970 | 2.590 | 2.570 | 405,650 | -0.50(-16.29%) |
Feb 01, 2018 | 3.750 | 3.750 | 3.000 | 3.070 | 210,039 | -0.43(-12.29%) |