Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.560 | 1.630 | 1.550 | 1.610 | 847,439 | +0.04(+2.55%) |
May 30, 2018 | 1.530 | 1.580 | 1.500 | 1.570 | 599,389 | +0.09(+6.08%) |
May 29, 2018 | 1.490 | 1.510 | 1.460 | 1.480 | 457,770 | -0.01(-0.67%) |
May 28, 2018 | 1.490 | 1.520 | 1.480 | 1.490 | 736,032 | -0.05(-3.25%) |
May 25, 2018 | 1.570 | 1.570 | 1.510 | 1.540 | 1,629,730 | -0.07(-4.35%) |
May 24, 2018 | 1.590 | 1.620 | 1.550 | 1.610 | 1,104,079 | -0.03(-1.83%) |
May 23, 2018 | 1.650 | 1.670 | 1.580 | 1.640 | 1,985,659 | -0.04(-2.38%) |
May 22, 2018 | 1.700 | 1.750 | 1.660 | 1.680 | 1,296,442 | -0.01(-0.59%) |
May 18, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
May 17, 2018 | 1.650 | 1.710 | 1.640 | 1.680 | 1,324,363 | +0.05(+3.07%) |
May 16, 2018 | 1.640 | 1.645 | 1.610 | 1.630 | 232,878 | +0.00(+0.00%) |
May 15, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 1,127,247 | +0.02(+1.24%) |
May 14, 2018 | 1.600 | 1.630 | 1.600 | 1.610 | 453,587 | +0.00(+0.00%) |
May 11, 2018 | 1.620 | 1.620 | 1.580 | 1.610 | 669,230 | +0.00(+0.00%) |
May 10, 2018 | 1.620 | 1.620 | 1.560 | 1.610 | 1,043,361 | +0.00(+0.00%) |
May 09, 2018 | 1.620 | 1.650 | 1.610 | 1.610 | 1,058,735 | +0.01(+0.63%) |
May 08, 2018 | 1.570 | 1.610 | 1.515 | 1.600 | 1,032,856 | +0.03(+1.91%) |
May 07, 2018 | 1.630 | 1.650 | 1.530 | 1.570 | 1,892,769 | +0.00(+0.00%) |
May 04, 2018 | 1.670 | 1.670 | 1.560 | 1.570 | 1,631,800 | -0.09(-5.42%) |
May 03, 2018 | 1.740 | 1.740 | 1.650 | 1.660 | 1,176,814 | -0.05(-2.92%) |
May 02, 2018 | 1.650 | 1.720 | 1.650 | 1.710 | 2,191,460 | +0.09(+5.56%) |
May 01, 2018 | 1.580 | 1.640 | 1.540 | 1.620 | 1,505,904 | +0.04(+2.53%) |
Apr 30, 2018 | 1.540 | 1.600 | 1.540 | 1.580 | 1,214,100 | +0.05(+3.27%) |
Apr 27, 2018 | 1.590 | 1.620 | 1.530 | 1.530 | 928,772 | -0.07(-4.38%) |
Apr 26, 2018 | 1.670 | 1.670 | 1.570 | 1.600 | 2,313,490 | -0.02(-1.23%) |
Apr 25, 2018 | 1.540 | 1.620 | 1.520 | 1.620 | 1,180,315 | +0.09(+5.88%) |
Apr 24, 2018 | 1.590 | 1.620 | 1.500 | 1.530 | 1,765,723 | -0.03(-1.92%) |
Apr 23, 2018 | 1.410 | 1.580 | 1.410 | 1.560 | 1,703,998 | +0.15(+10.64%) |
Apr 20, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 643,249 | -0.04(-2.76%) |
Apr 19, 2018 | 1.420 | 1.480 | 1.410 | 1.450 | 1,968,743 | +0.07(+5.07%) |
Apr 18, 2018 | 1.330 | 1.410 | 1.330 | 1.380 | 2,164,212 | +0.08(+6.15%) |
Apr 17, 2018 | 1.280 | 1.320 | 1.270 | 1.300 | 808,756 | +0.01(+0.78%) |
Apr 16, 2018 | 1.360 | 1.360 | 1.270 | 1.290 | 1,005,097 | -0.06(-4.44%) |
Apr 13, 2018 | 1.380 | 1.410 | 1.330 | 1.350 | 1,512,535 | -0.02(-1.46%) |
Apr 12, 2018 | 1.400 | 1.400 | 1.350 | 1.370 | 697,958 | -0.04(-2.84%) |
Apr 11, 2018 | 1.350 | 1.420 | 1.340 | 1.410 | 1,303,711 | +0.09(+6.82%) |
Apr 10, 2018 | 1.300 | 1.350 | 1.280 | 1.320 | 1,530,941 | +0.05(+3.94%) |
Apr 09, 2018 | 1.320 | 1.340 | 1.250 | 1.270 | 838,046 | -0.03(-2.31%) |
Apr 06, 2018 | 1.300 | 1.330 | 1.260 | 1.300 | 1,278,262 | +0.00(+0.00%) |
Apr 05, 2018 | 1.290 | 1.350 | 1.280 | 1.300 | 3,027,556 | +0.03(+2.36%) |
Apr 04, 2018 | 1.190 | 1.280 | 1.160 | 1.270 | 1,565,514 | +0.05(+4.10%) |
Apr 03, 2018 | 1.190 | 1.240 | 1.150 | 1.220 | 2,236,061 | +0.03(+2.52%) |
Apr 02, 2018 | 1.180 | 1.190 | 1.130 | 1.190 | 807,054 | +0.01(+0.85%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.06(+5.36%) | |
Mar 28, 2018 | 1.200 | 1.200 | 1.120 | 1.120 | 1,795,251 | -0.08(-6.67%) |
Mar 27, 2018 | 1.270 | 1.270 | 1.180 | 1.200 | 1,375,621 | -0.02(-1.64%) |
Mar 26, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 960,624 | -0.05(-3.94%) |
Mar 23, 2018 | 1.240 | 1.340 | 1.210 | 1.270 | 1,996,483 | +0.04(+3.25%) |
Mar 22, 2018 | 1.250 | 1.250 | 1.200 | 1.230 | 1,723,861 | -0.03(-2.38%) |
Mar 21, 2018 | 1.220 | 1.280 | 1.200 | 1.260 | 3,276,783 | +0.05(+4.13%) |
Mar 20, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 791,003 | -0.03(-2.42%) |
Mar 19, 2018 | 1.320 | 1.320 | 1.210 | 1.240 | 2,681,698 | -0.03(-2.36%) |
Mar 16, 2018 | 1.150 | 1.310 | 1.140 | 1.270 | 2,707,510 | +0.11(+9.48%) |
Mar 15, 2018 | 1.170 | 1.170 | 1.120 | 1.160 | 383,021 | +0.00(+0.00%) |
Mar 14, 2018 | 1.220 | 1.220 | 1.160 | 1.160 | 631,711 | -0.05(-4.13%) |
Mar 13, 2018 | 1.260 | 1.260 | 1.190 | 1.210 | 635,149 | -0.03(-2.42%) |
Mar 12, 2018 | 1.210 | 1.250 | 1.200 | 1.240 | 332,993 | +0.02(+1.64%) |
Mar 09, 2018 | 1.170 | 1.230 | 1.150 | 1.220 | 515,794 | +0.06(+5.17%) |
Mar 08, 2018 | 1.170 | 1.170 | 1.110 | 1.160 | 765,288 | -0.01(-0.85%) |
Mar 07, 2018 | 1.150 | 1.170 | 593,035 | -0.03(-2.50%) | ||
Mar 06, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 545,904 | -0.03(-2.44%) |
Mar 05, 2018 | 1.190 | 1.240 | 1.170 | 1.230 | 1,041,851 | +0.03(+2.50%) |
Mar 02, 2018 | 1.280 | 1.280 | 1.160 | 1.200 | 2,271,324 | -0.07(-5.51%) |