Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.365 | 1.390 | 1.320 | 1.330 | 1,655,084 | +0.01(+0.38%) |
Oct 30, 2018 | 1.385 | 1.450 | 1.320 | 1.325 | 1,886,598 | -0.07(-5.36%) |
Oct 29, 2018 | 1.475 | 1.480 | 1.370 | 1.400 | 3,134,242 | -0.07(-4.76%) |
Oct 26, 2018 | 1.450 | 1.480 | 1.440 | 1.470 | 1,975,700 | -0.01(-0.68%) |
Oct 25, 2018 | 1.400 | 1.500 | 1.390 | 1.480 | 5,422,486 | +0.08(+5.71%) |
Oct 24, 2018 | 1.390 | 1.440 | 1.370 | 1.400 | 1,152,616 | -0.02(-1.41%) |
Oct 23, 2018 | 1.430 | 1.430 | 1.350 | 1.420 | 2,359,061 | +0.00(+0.00%) |
Oct 22, 2018 | 1.410 | 1.460 | 1.390 | 1.420 | 3,256,314 | +0.00(+0.00%) |
Oct 19, 2018 | 1.345 | 1.430 | 1.330 | 1.420 | 2,645,900 | +0.09(+6.77%) |
Oct 18, 2018 | 1.330 | 1.350 | 1.300 | 1.330 | 1,189,576 | +0.00(+0.00%) |
Oct 17, 2018 | 1.330 | 1.350 | 1.310 | 1.330 | 1,060,354 | +0.01(+0.76%) |
Oct 16, 2018 | 1.280 | 1.320 | 1.270 | 1.320 | 1,374,593 | +0.05(+3.94%) |
Oct 15, 2018 | 1.320 | 1.350 | 1.260 | 1.270 | 2,602,973 | -0.03(-2.68%) |
Oct 12, 2018 | 1.280 | 1.350 | 1.280 | 1.305 | 1,701,300 | +0.02(+1.95%) |
Oct 11, 2018 | 1.315 | 1.320 | 1.270 | 1.280 | 4,217,361 | -0.04(-3.03%) |
Oct 10, 2018 | 1.350 | 1.360 | 1.310 | 1.320 | 1,350,790 | -0.03(-2.22%) |
Oct 09, 2018 | 1.345 | 1.370 | 1.310 | 1.350 | 1,589,890 | +0.01(+0.37%) |
Oct 08, 2018 | 1.360 | 1.390 | 1.300 | 1.345 | 3,053,383 | +0.00(+0.37%) |
Oct 05, 2018 | 1.390 | 1.410 | 1.330 | 1.340 | 2,626,100 | -0.04(-2.90%) |
Oct 04, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 2,392,821 | -0.01(-0.72%) |
Oct 03, 2018 | 1.395 | 1.480 | 1.390 | 1.390 | 5,329,918 | -0.01(-0.71%) |
Oct 02, 2018 | 1.420 | 1.450 | 1.380 | 1.400 | 4,118,540 | -0.02(-1.41%) |
Oct 01, 2018 | 1.500 | 1.510 | 1.420 | 1.420 | 2,461,511 | -0.02(-1.39%) |
Sep 28, 2018 | 1.430 | 1.490 | 1.420 | 1.440 | 2,670,600 | -0.01(-0.41%) |
Sep 27, 2018 | 1.451 | 1.470 | 1.440 | 1.446 | 1,215,797 | -0.01(-0.96%) |
Sep 26, 2018 | 1.460 | 1.480 | 1.450 | 1.460 | 1,163,007 | -0.02(-1.35%) |
Sep 25, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 793,388 | +0.01(+0.68%) |
Sep 24, 2018 | 1.470 | 1.490 | 1.460 | 1.470 | 1,211,372 | -0.01(-0.68%) |
Sep 21, 2018 | 1.500 | 1.500 | 1.480 | 1.480 | 795,800 | -0.03(-1.99%) |
Sep 20, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 1,258,086 | +0.00(+0.00%) |
Sep 19, 2018 | 1.500 | 1.520 | 1.480 | 1.510 | 892,588 | +0.00(+0.00%) |
Sep 18, 2018 | 1.485 | 1.520 | 1.480 | 1.510 | 691,248 | +0.02(+1.34%) |
Sep 17, 2018 | 1.515 | 1.520 | 1.450 | 1.490 | 959,730 | -0.03(-1.97%) |
Sep 14, 2018 | 1.530 | 1.540 | 1.500 | 1.520 | 964,900 | -0.02(-1.30%) |
Sep 13, 2018 | 1.530 | 1.580 | 1.530 | 1.540 | 1,320,149 | +0.01(+0.65%) |
Sep 12, 2018 | 1.460 | 1.550 | 1.460 | 1.530 | 1,193,996 | +0.07(+4.79%) |
Sep 11, 2018 | 1.480 | 1.490 | 1.450 | 1.460 | 2,871,666 | -0.02(-1.35%) |
Sep 10, 2018 | 1.510 | 1.520 | 1.470 | 1.480 | 1,045,041 | -0.03(-1.99%) |
Sep 07, 2018 | 1.535 | 1.540 | 1.500 | 1.510 | 1,466,000 | -0.02(-1.31%) |
Sep 06, 2018 | 1.560 | 1.580 | 1.520 | 1.530 | 1,273,110 | -0.03(-2.24%) |
Sep 05, 2018 | 1.580 | 1.580 | 1.530 | 1.565 | 1,164,804 | +0.00(+0.32%) |
Sep 04, 2018 | 1.580 | 1.580 | 1.530 | 1.560 | 1,558,343 | +0.01(+0.65%) |
Aug 31, 2018 | 1.550 | 1.550 | 1.550 | 0 | -0.07(-4.32%) | |
Aug 30, 2018 | 1.670 | 1.680 | 1.620 | 1.620 | 1,153,664 | -0.05(-2.99%) |
Aug 29, 2018 | 1.640 | 1.690 | 1.620 | 1.670 | 1,878,161 | +0.03(+1.83%) |
Aug 28, 2018 | 1.760 | 1.760 | 1.640 | 1.640 | 2,535,949 | -0.11(-6.29%) |
Aug 27, 2018 | 1.680 | 1.770 | 1.650 | 1.750 | 3,467,206 | +0.10(+6.06%) |
Aug 24, 2018 | 1.725 | 1.740 | 1.620 | 1.650 | 5,197,100 | -0.10(-5.71%) |
Aug 23, 2018 | 1.965 | 2.000 | 1.750 | 1.750 | 13,310,337 | -0.15(-7.89%) |
Aug 22, 2018 | 1.700 | 1.920 | 1.690 | 1.900 | 13,586,384 | +0.22(+13.10%) |
Aug 21, 2018 | 1.590 | 1.690 | 1.581 | 1.680 | 7,570,913 | +0.09(+5.99%) |
Aug 20, 2018 | 1.555 | 1.590 | 1.550 | 1.585 | 3,932,273 | +0.02(+1.60%) |
Aug 17, 2018 | 1.545 | 1.580 | 1.540 | 1.560 | 5,220,800 | +0.02(+1.30%) |
Aug 16, 2018 | 1.530 | 1.565 | 1.520 | 1.540 | 4,375,254 | +0.02(+1.32%) |
Aug 15, 2018 | 1.550 | 1.559 | 1.500 | 1.520 | 1,288,057 | -0.03(-1.94%) |
Aug 14, 2018 | 1.560 | 1.565 | 1.540 | 1.550 | 936,662 | -0.01(-0.64%) |
Aug 13, 2018 | 1.560 | 1.580 | 1.550 | 1.560 | 1,229,194 | -0.01(-0.64%) |
Aug 10, 2018 | 1.600 | 1.600 | 1.560 | 1.570 | 857,700 | -0.01(-0.63%) |
Aug 09, 2018 | 1.550 | 1.590 | 1.550 | 1.580 | 2,177,643 | +0.03(+1.61%) |
Aug 08, 2018 | 1.560 | 1.570 | 1.540 | 1.555 | 1,674,077 | -0.01(-0.32%) |
Aug 07, 2018 | 1.550 | 1.570 | 1.540 | 1.560 | 2,265,509 | +0.01(+0.65%) |
Aug 06, 2018 | 1.575 | 1.590 | 1.550 | 1.550 | 1,409,626 | -0.02(-1.27%) |
Aug 03, 2018 | 1.515 | 1.580 | 1.490 | 1.570 | 3,457,200 | +0.05(+3.29%) |
Aug 02, 2018 | 1.525 | 1.540 | 1.500 | 1.520 | 1,637,638 | -0.00(-0.33%) |