Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.713 | 1.812 | 1.691 | 1.779 | 665,257 | -0.07(-4.00%) |
Apr 27, 2018 | 1.795 | 1.878 | 1.795 | 1.853 | 425,528 | +0.06(+3.21%) |
Apr 26, 2018 | 1.795 | 1.820 | 1.787 | 1.795 | 314,038 | +0.00(+0.00%) |
Apr 25, 2018 | 1.795 | 1.812 | 1.787 | 1.795 | 58,086 | -0.02(-0.91%) |
Apr 24, 2018 | 1.845 | 1.845 | 1.779 | 1.812 | 139,200 | +0.00(+0.00%) |
Apr 23, 2018 | 1.795 | 1.812 | 1.762 | 1.812 | 136,673 | +0.01(+0.46%) |
Apr 20, 2018 | 1.804 | 1.820 | 1.771 | 1.804 | 129,049 | +0.01(+0.46%) |
Apr 19, 2018 | 1.795 | 1.820 | 1.774 | 1.795 | 114,481 | +0.01(+0.46%) |
Apr 18, 2018 | 1.779 | 1.828 | 1.762 | 1.787 | 211,560 | +0.03(+1.88%) |
Apr 17, 2018 | 1.721 | 1.762 | 1.688 | 1.754 | 167,362 | +0.01(+0.47%) |
Apr 16, 2018 | 1.787 | 1.787 | 1.730 | 1.746 | 156,895 | -0.04(-2.30%) |
Apr 13, 2018 | 1.762 | 1.804 | 1.746 | 1.787 | 139,139 | +0.02(+0.93%) |
Apr 12, 2018 | 1.795 | 1.804 | 1.738 | 1.771 | 121,051 | +0.00(+0.00%) |
Apr 11, 2018 | 1.721 | 1.804 | 1.705 | 1.771 | 293,081 | +0.07(+4.37%) |
Apr 10, 2018 | 1.697 | 1.746 | 1.655 | 1.697 | 205,850 | +0.02(+0.98%) |
Apr 09, 2018 | 1.697 | 1.713 | 1.672 | 1.680 | 73,832 | -0.02(-0.97%) |
Apr 06, 2018 | 1.762 | 1.762 | 1.680 | 1.697 | 159,041 | -0.04(-2.27%) |
Apr 05, 2018 | 1.728 | 1.769 | 1.711 | 1.736 | 224,168 | +0.02(+1.43%) |
Apr 04, 2018 | 1.646 | 1.720 | 1.638 | 1.711 | 132,041 | +0.05(+2.94%) |
Apr 03, 2018 | 1.646 | 1.671 | 1.633 | 1.663 | 200,776 | +0.03(+2.00%) |
Apr 02, 2018 | 1.703 | 1.703 | 1.630 | 1.630 | 123,220 | -0.09(-5.21%) |
Mar 29, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.43%) | |
Mar 28, 2018 | 1.671 | 1.703 | 1.646 | 1.679 | 190,313 | +0.01(+0.49%) |
Mar 27, 2018 | 1.728 | 1.728 | 1.671 | 1.671 | 170,647 | -0.06(-3.30%) |
Mar 26, 2018 | 1.760 | 1.760 | 1.671 | 1.728 | 226,426 | +0.01(+0.47%) |
Mar 23, 2018 | 1.728 | 1.785 | 1.687 | 1.720 | 177,292 | +0.02(+0.96%) |
Mar 22, 2018 | 1.752 | 1.785 | 1.646 | 1.703 | 447,983 | -0.07(-3.69%) |
Mar 21, 2018 | 1.752 | 1.793 | 1.752 | 1.769 | 416,869 | +0.02(+0.93%) |
Mar 20, 2018 | 1.785 | 1.801 | 1.752 | 1.752 | 118,775 | -0.02(-0.92%) |
Mar 19, 2018 | 1.793 | 1.834 | 1.752 | 1.769 | 101,824 | -0.03(-1.81%) |
Mar 16, 2018 | 1.785 | 1.830 | 1.756 | 1.801 | 115,586 | +0.02(+1.38%) |
Mar 15, 2018 | 1.760 | 1.785 | 1.744 | 1.777 | 121,708 | +0.02(+0.93%) |
Mar 14, 2018 | 1.793 | 1.793 | 1.744 | 1.760 | 54,413 | -0.02(-0.92%) |
Mar 13, 2018 | 1.793 | 1.809 | 1.769 | 1.777 | 118,025 | -0.01(-0.46%) |
Mar 12, 2018 | 1.801 | 1.826 | 1.752 | 1.785 | 126,852 | +0.01(+0.46%) |
Mar 09, 2018 | 1.777 | 1.826 | 1.752 | 1.777 | 158,612 | -0.01(-0.46%) |
Mar 08, 2018 | 1.857 | 1.857 | 1.681 | 1.785 | 380,374 | -0.04(-2.19%) |
Mar 07, 2018 | 1.813 | 1.825 | 123,827 | -0.02(-0.87%) | ||
Mar 06, 2018 | 1.865 | 1.884 | 1.841 | 1.841 | 136,005 | -0.02(-0.86%) |
Mar 05, 2018 | 1.841 | 1.889 | 1.825 | 1.857 | 176,299 | +0.02(+0.87%) |
Mar 02, 2018 | 1.889 | 1.889 | 1.802 | 1.841 | 197,790 | -0.04(-2.13%) |
Mar 01, 2018 | 1.865 | 1.929 | 1.825 | 1.881 | 398,601 | +0.06(+3.52%) |
Feb 28, 2018 | 1.873 | 1.873 | 1.801 | 1.817 | 98,896 | -0.03(-1.73%) |
Feb 27, 2018 | 1.865 | 1.893 | 1.817 | 1.849 | 151,095 | -0.03(-1.70%) |
Feb 26, 2018 | 1.785 | 1.897 | 1.777 | 1.881 | 242,981 | +0.09(+4.91%) |
Feb 23, 2018 | 1.761 | 1.813 | 1.746 | 1.793 | 80,995 | +0.04(+2.28%) |
Feb 22, 2018 | 1.745 | 1.765 | 1.705 | 1.753 | 269,520 | +0.01(+0.46%) |
Feb 21, 2018 | 1.737 | 1.737 | 1.705 | 1.745 | 180,378 | +0.01(+0.46%) |
Feb 20, 2018 | 1.737 | 1.785 | 1.725 | 1.737 | 145,885 | +0.00(+0.00%) |
Feb 16, 2018 | 1.737 | 1.737 | 1.737 | 0 | -0.03(-1.81%) | |
Feb 15, 2018 | 1.761 | 1.769 | 1.672 | 1.769 | 104,209 | +0.01(+0.45%) |
Feb 14, 2018 | 1.689 | 1.793 | 1.662 | 1.761 | 195,251 | +0.06(+3.77%) |
Feb 13, 2018 | 1.665 | 1.705 | 1.609 | 1.697 | 146,968 | +0.02(+1.44%) |
Feb 12, 2018 | 1.633 | 1.721 | 1.621 | 1.673 | 161,189 | +0.05(+2.96%) |
Feb 09, 2018 | 1.713 | 1.721 | 1.561 | 1.625 | 327,392 | -0.06(-3.79%) |
Feb 08, 2018 | 1.785 | 1.785 | 1.657 | 1.689 | 217,441 | -0.07(-4.09%) |
Feb 07, 2018 | 1.825 | 1.825 | 1.745 | 1.761 | 269,206 | -0.06(-3.51%) |
Feb 06, 2018 | 1.801 | 1.849 | 1.769 | 1.825 | 218,668 | +0.02(+1.33%) |
Feb 05, 2018 | 1.833 | 1.857 | 1.777 | 1.801 | 238,563 | -0.06(-3.02%) |
Feb 02, 2018 | 1.897 | 1.897 | 1.798 | 1.857 | 257,371 | -0.05(-2.67%) |