Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.699 | 1.701 | 1.687 | 1.687 | 49,461 | -0.00(-0.25%) |
Apr 27, 2018 | 1.667 | 1.714 | 1.667 | 1.691 | 46,979 | +0.02(+1.29%) |
Apr 26, 2018 | 1.683 | 1.714 | 1.669 | 1.669 | 33,539 | -0.05(-2.73%) |
Apr 25, 2018 | 1.714 | 1.726 | 1.714 | 1.716 | 14,924 | +0.01(+0.36%) |
Apr 24, 2018 | 1.731 | 1.739 | 1.694 | 1.710 | 52,588 | -0.00(-0.21%) |
Apr 23, 2018 | 1.694 | 1.721 | 1.672 | 1.714 | 61,036 | +0.00(+0.07%) |
Apr 20, 2018 | 1.709 | 1.714 | 1.706 | 1.712 | 13,606 | +0.02(+1.02%) |
Apr 19, 2018 | 1.719 | 1.719 | 1.692 | 1.695 | 15,609 | -0.03(-1.93%) |
Apr 18, 2018 | 1.743 | 1.751 | 1.717 | 1.728 | 27,727 | -0.04(-2.09%) |
Apr 17, 2018 | 1.768 | 1.775 | 1.765 | 1.765 | 13,638 | -0.00(-0.00%) |
Apr 16, 2018 | 1.738 | 1.770 | 1.731 | 1.765 | 27,103 | +0.04(+2.59%) |
Apr 13, 2018 | 1.730 | 1.730 | 1.720 | 1.721 | 14,117 | -0.00(-0.15%) |
Apr 12, 2018 | 1.751 | 1.751 | 1.692 | 1.724 | 8,739 | -0.03(-1.55%) |
Apr 11, 2018 | 1.759 | 1.759 | 1.751 | 1.751 | 7,766 | +0.00(+0.14%) |
Apr 10, 2018 | 1.672 | 1.748 | 1.672 | 1.748 | 82,798 | +0.07(+4.26%) |
Apr 09, 2018 | 1.726 | 1.745 | 1.667 | 1.677 | 31,292 | -0.05(-3.13%) |
Apr 06, 2018 | 1.728 | 1.731 | 1.728 | 1.731 | 1,228 | +0.00(+0.14%) |
Apr 05, 2018 | 1.830 | 1.830 | 1.682 | 1.728 | 10,937 | -0.12(-6.41%) |
Apr 04, 2018 | 1.706 | 1.847 | 1.682 | 1.847 | 13,707 | +0.16(+9.18%) |
Apr 03, 2018 | 1.687 | 1.695 | 1.687 | 1.692 | 8,857 | +0.01(+0.46%) |
Apr 02, 2018 | 1.731 | 1.733 | 1.682 | 1.684 | 77,031 | -0.03(-1.74%) |
Mar 29, 2018 | 1.714 | 1.714 | 1.714 | 0 | -0.02(-1.14%) | |
Mar 28, 2018 | 1.748 | 1.761 | 1.726 | 1.733 | 22,475 | -0.01(-0.57%) |
Mar 27, 2018 | 1.738 | 1.753 | 1.738 | 1.743 | 15,171 | +0.01(+0.43%) |
Mar 26, 2018 | 1.754 | 1.773 | 1.726 | 1.736 | 27,220 | -0.03(-1.95%) |
Mar 23, 2018 | 1.775 | 1.775 | 1.738 | 1.770 | 18,063 | -0.00(-0.14%) |
Mar 22, 2018 | 1.770 | 1.773 | 1.770 | 1.773 | 5,474 | -0.00(-0.14%) |
Mar 21, 2018 | 1.763 | 1.788 | 1.763 | 1.775 | 339,583 | +0.01(+0.42%) |
Mar 20, 2018 | 1.751 | 1.771 | 1.748 | 1.768 | 4,104 | -0.00(-0.28%) |
Mar 19, 2018 | 1.775 | 1.775 | 1.773 | 1.773 | 2,498 | +0.02(+0.98%) |
Mar 16, 2018 | 1.765 | 1.800 | 1.756 | 1.756 | 42,222 | -0.03(-1.79%) |
Mar 15, 2018 | 1.881 | 1.881 | 1.732 | 1.788 | 36,804 | -0.09(-4.98%) |
Mar 14, 2018 | 1.763 | 1.881 | 1.756 | 1.881 | 87,226 | +0.11(+5.97%) |
Mar 13, 2018 | 1.775 | 1.775 | 1.763 | 1.775 | 6,934 | +0.00(+0.07%) |
Mar 12, 2018 | 1.802 | 1.803 | 1.760 | 1.774 | 30,165 | -0.03(-1.57%) |
Mar 09, 2018 | 1.827 | 1.827 | 1.760 | 1.802 | 45,515 | -0.06(-3.18%) |
Mar 08, 2018 | 1.825 | 1.862 | 1.778 | 1.862 | 45,239 | +0.04(+2.03%) |
Mar 07, 2018 | 1.807 | 1.858 | 1.807 | 1.825 | 22,974 | +0.04(+2.49%) |
Mar 06, 2018 | 1.842 | 1.849 | 1.770 | 1.780 | 18,229 | -0.03(-1.77%) |
Mar 05, 2018 | 1.753 | 1.899 | 1.753 | 1.812 | 11,148 | +0.07(+3.81%) |
Mar 02, 2018 | 1.737 | 1.751 | 1.731 | 1.746 | 33,559 | +0.01(+0.85%) |
Mar 01, 2018 | 1.780 | 1.783 | 1.731 | 1.731 | 23,469 | -0.05(-2.64%) |
Feb 28, 2018 | 1.775 | 1.778 | 1.775 | 1.778 | 1,322 | +0.01(+0.55%) |
Feb 27, 2018 | 1.753 | 1.770 | 1.753 | 1.768 | 11,890 | +0.01(+0.28%) |
Feb 26, 2018 | 1.736 | 1.763 | 1.731 | 1.763 | 15,930 | +0.01(+0.56%) |
Feb 23, 2018 | 1.748 | 1.765 | 1.741 | 1.753 | 23,542 | -0.01(-0.56%) |
Feb 22, 2018 | 1.731 | 1.798 | 1.731 | 1.763 | 6,955 | +0.03(+1.85%) |
Feb 21, 2018 | 1.738 | 1.747 | 1.731 | 1.731 | 40,859 | -0.03(-1.54%) |
Feb 20, 2018 | 1.765 | 1.765 | 1.765 | 1.758 | 6,874 | -0.00(-0.28%) |
Feb 16, 2018 | 1.763 | 1.763 | 1.763 | 0 | +0.00(+0.14%) | |
Feb 15, 2018 | 1.765 | 1.761 | 1.761 | 32,448 | -0.00(-0.28%) | |
Feb 14, 2018 | 1.768 | 1.795 | 1.765 | 1.765 | 28,518 | -0.01(-0.56%) |
Feb 13, 2018 | 1.714 | 1.795 | 1.714 | 1.775 | 59,632 | +0.00(+0.00%) |
Feb 12, 2018 | 1.775 | 1.780 | 1.765 | 1.775 | 140,869 | +0.00(+0.00%) |
Feb 09, 2018 | 1.800 | 1.800 | 1.743 | 1.775 | 28,875 | -0.03(-1.51%) |
Feb 08, 2018 | 1.825 | 1.825 | 1.798 | 1.802 | 62,240 | -0.01(-0.54%) |
Feb 07, 2018 | 1.812 | 1.822 | 1.812 | 1.812 | 214,851 | -0.01(-0.54%) |
Feb 06, 2018 | 1.793 | 1.827 | 1.793 | 1.822 | 36,528 | +0.01(+0.54%) |
Feb 05, 2018 | 1.849 | 1.849 | 1.849 | 1.812 | 18,266 | -0.04(-2.39%) |
Feb 02, 2018 | 1.881 | 1.894 | 1.857 | 1.857 | 30,810 | -0.03(-1.44%) |