Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.443 | 1.467 | 1.425 | 1.449 | 3,308,414 | -0.01(-0.83%) |
Jul 30, 2018 | 1.498 | 1.510 | 1.449 | 1.461 | 3,939,894 | -0.02(-1.63%) |
Jul 27, 2018 | 1.413 | 1.488 | 1.407 | 1.485 | 7,207,637 | +0.12(+8.41%) |
Jul 26, 2018 | 1.400 | 1.406 | 1.358 | 1.370 | 2,060,102 | -0.04(-2.59%) |
Jul 25, 2018 | 1.388 | 1.419 | 1.348 | 1.407 | 7,040,734 | +0.02(+1.31%) |
Jul 24, 2018 | 1.376 | 1.425 | 1.361 | 1.388 | 8,899,179 | +0.10(+8.02%) |
Jul 23, 2018 | 1.291 | 1.297 | 1.267 | 1.285 | 3,359,000 | -0.01(-0.47%) |
Jul 20, 2018 | 1.285 | 1.316 | 1.274 | 1.291 | 5,010,884 | +0.05(+4.41%) |
Jul 19, 2018 | 1.231 | 1.240 | 1.203 | 1.237 | 3,421,582 | -0.03(-2.39%) |
Jul 18, 2018 | 1.291 | 1.297 | 1.258 | 1.267 | 2,870,169 | -0.02(-1.88%) |
Jul 17, 2018 | 1.243 | 1.291 | 1.234 | 1.291 | 4,320,816 | +0.06(+4.93%) |
Jul 16, 2018 | 1.249 | 1.267 | 1.228 | 1.231 | 1,790,884 | -0.01(-0.98%) |
Jul 13, 2018 | 1.255 | 1.261 | 1.225 | 1.243 | 1,652,531 | +0.00(+0.00%) |
Jul 12, 2018 | 1.213 | 1.258 | 1.213 | 1.243 | 4,996,853 | +0.07(+5.67%) |
Jul 11, 2018 | 1.243 | 1.267 | 1.164 | 1.176 | 7,689,446 | -0.08(-6.73%) |
Jul 10, 2018 | 1.267 | 1.267 | 1.243 | 1.261 | 2,696,213 | -0.02(-1.89%) |
Jul 09, 2018 | 1.261 | 1.291 | 1.237 | 1.285 | 2,332,033 | +0.04(+3.41%) |
Jul 06, 2018 | 1.194 | 1.249 | 1.194 | 1.243 | 4,484,949 | +0.04(+3.54%) |
Jul 05, 2018 | 1.249 | 1.249 | 1.200 | 1.200 | 3,763,129 | -0.02(-1.98%) |
Jul 03, 2018 | 1.225 | 1.225 | 1.225 | 0 | +0.03(+2.54%) | |
Jul 02, 2018 | 1.200 | 1.219 | 1.164 | 1.194 | 2,783,614 | -0.03(-2.47%) |
Jun 29, 2018 | 1.213 | 1.243 | 1.200 | 1.225 | 2,429,401 | +0.04(+3.06%) |
Jun 28, 2018 | 1.176 | 1.200 | 1.164 | 1.188 | 3,323,956 | +0.03(+2.62%) |
Jun 27, 2018 | 1.206 | 1.228 | 1.158 | 1.158 | 3,373,338 | -0.04(-3.05%) |
Jun 26, 2018 | 1.219 | 1.219 | 1.182 | 1.194 | 4,875,589 | -0.03(-2.47%) |
Jun 25, 2018 | 1.247 | 1.249 | 1.200 | 1.225 | 2,822,366 | -0.03(-2.42%) |
Jun 22, 2018 | 1.264 | 1.219 | 1.255 | 3,093,918 | +0.04(+2.99%) | |
Jun 21, 2018 | 1.261 | 1.276 | 1.213 | 1.219 | 3,421,407 | -0.07(-5.63%) |
Jun 20, 2018 | 1.310 | 1.316 | 1.249 | 1.291 | 4,586,390 | +0.01(+0.47%) |
Jun 19, 2018 | 1.249 | 1.328 | 1.237 | 1.285 | 5,017,233 | +0.01(+0.95%) |
Jun 18, 2018 | 1.237 | 1.297 | 1.231 | 1.273 | 4,351,758 | +0.01(+0.48%) |
Jun 15, 2018 | 1.303 | 1.219 | 1.267 | 6,929,446 | -0.04(-2.79%) | |
Jun 14, 2018 | 1.382 | 1.388 | 1.297 | 1.303 | 3,102,325 | -0.07(-5.29%) |
Jun 13, 2018 | 1.376 | 1.413 | 1.349 | 1.376 | 3,373,181 | -0.01(-0.87%) |
Jun 12, 2018 | 1.322 | 1.404 | 1.313 | 1.388 | 3,609,030 | +0.08(+6.51%) |
Jun 11, 2018 | 1.352 | 1.382 | 1.292 | 1.303 | 2,430,966 | -0.03(-2.27%) |
Jun 08, 2018 | 1.334 | 1.370 | 1.285 | 1.334 | 3,694,149 | +0.02(+1.85%) |
Jun 07, 2018 | 1.340 | 1.346 | 1.225 | 1.310 | 10,086,182 | -0.06(-4.42%) |
Jun 06, 2018 | 1.361 | 1.370 | 3,366,414 | -0.04(-3.00%) | ||
Jun 05, 2018 | 1.461 | 1.516 | 1.407 | 1.413 | 13,294,326 | -0.03(-2.10%) |
Jun 04, 2018 | 1.310 | 1.455 | 1.297 | 1.443 | 9,299,978 | +0.19(+14.98%) |
Jun 01, 2018 | 1.249 | 1.279 | 1.219 | 1.255 | 3,294,598 | +0.03(+2.48%) |
May 31, 2018 | 1.225 | 1.252 | 1.225 | 1.225 | 1,610,065 | -0.01(-0.49%) |
May 30, 2018 | 1.243 | 1.261 | 1.213 | 1.231 | 4,354,161 | -0.01(-0.49%) |
May 29, 2018 | 1.243 | 1.276 | 1.225 | 1.237 | 5,732,001 | -0.12(-8.52%) |
May 25, 2018 | 1.352 | 1.352 | 1.352 | 0 | -0.08(-5.51%) | |
May 24, 2018 | 1.437 | 1.461 | 1.416 | 1.431 | 2,743,550 | -0.02(-1.67%) |
May 23, 2018 | 1.504 | 1.510 | 1.449 | 1.455 | 2,931,744 | -0.07(-4.38%) |
May 22, 2018 | 1.504 | 1.540 | 1.485 | 1.522 | 3,220,940 | +0.04(+2.45%) |
May 21, 2018 | 1.534 | 1.546 | 1.485 | 1.485 | 3,706,435 | -0.01(-0.41%) |
May 18, 2018 | 1.491 | 1.516 | 1.467 | 1.491 | 2,774,712 | -0.04(-2.38%) |
May 17, 2018 | 1.570 | 1.607 | 1.516 | 1.528 | 5,692,313 | -0.05(-3.45%) |
May 16, 2018 | 1.576 | 1.601 | 1.558 | 1.582 | 5,172,579 | +0.03(+1.95%) |
May 15, 2018 | 1.528 | 1.595 | 1.510 | 1.552 | 5,104,898 | -0.03(-1.92%) |
May 14, 2018 | 1.588 | 1.619 | 1.552 | 1.582 | 5,854,007 | +0.05(+3.16%) |
May 11, 2018 | 1.564 | 1.582 | 1.516 | 1.534 | 2,576,267 | +0.02(+1.20%) |
May 10, 2018 | 1.485 | 1.528 | 1.473 | 1.516 | 6,268,485 | +0.07(+4.60%) |
May 09, 2018 | 1.425 | 1.455 | 1.419 | 1.449 | 4,327,272 | +0.02(+1.70%) |
May 08, 2018 | 1.443 | 1.449 | 1.394 | 1.425 | 5,504,148 | +0.00(+0.00%) |
May 07, 2018 | 1.473 | 1.498 | 1.425 | 1.425 | 2,575,188 | -0.06(-4.08%) |
May 04, 2018 | 1.467 | 1.510 | 1.458 | 1.485 | 2,821,523 | +0.01(+0.82%) |
May 03, 2018 | 1.516 | 1.516 | 1.449 | 1.473 | 2,531,195 | -0.04(-2.80%) |
May 02, 2018 | 1.540 | 1.567 | 1.516 | 1.516 | 3,936,239 | +0.00(+0.00%) |