Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.340 | 1.355 | 1.290 | 1.290 | 33,300 | -0.08(-6.06%) |
May 30, 2019 | 1.381 | 1.381 | 1.353 | 1.373 | 5,859 | -0.09(-5.95%) |
May 29, 2019 | 1.390 | 1.460 | 1.380 | 1.460 | 13,709 | +0.07(+5.04%) |
May 28, 2019 | 1.394 | 1.411 | 1.390 | 1.390 | 724 | -0.03(-2.26%) |
May 24, 2019 | 1.410 | 1.446 | 1.410 | 1.422 | 19,300 | -0.04(-2.40%) |
May 23, 2019 | 1.551 | 1.551 | 1.457 | 1.457 | 33,490 | -0.08(-5.38%) |
May 22, 2019 | 1.604 | 1.620 | 1.537 | 1.540 | 32,537 | +0.03(+1.80%) |
May 21, 2019 | 1.572 | 1.572 | 1.513 | 1.513 | 4,246 | -0.01(-0.59%) |
May 20, 2019 | 1.480 | 1.522 | 1.480 | 1.522 | 9,163 | -0.03(-1.82%) |
May 17, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 5,200 | -0.06(-3.77%) |
May 16, 2019 | 1.620 | 1.640 | 1.607 | 1.611 | 18,414 | +0.04(+2.27%) |
May 15, 2019 | 1.503 | 1.575 | 1.470 | 1.575 | 11,646 | +0.04(+2.31%) |
May 14, 2019 | 1.540 | 1.550 | 1.539 | 1.539 | 9,892 | +0.05(+3.11%) |
May 13, 2019 | 1.544 | 1.544 | 1.480 | 1.493 | 7,771 | -0.09(-5.67%) |
May 10, 2019 | 1.530 | 1.589 | 1.530 | 1.583 | 26,000 | +0.02(+1.06%) |
May 09, 2019 | 1.556 | 1.577 | 1.552 | 1.566 | 37,500 | -0.01(-0.65%) |
May 08, 2019 | 1.520 | 1.577 | 1.520 | 1.577 | 12,292 | +0.02(+1.06%) |
May 07, 2019 | 1.555 | 1.560 | 1.536 | 1.560 | 18,411 | -0.04(-2.79%) |
May 06, 2019 | 1.544 | 1.619 | 1.530 | 1.605 | 6,976 | +0.03(+2.22%) |
May 03, 2019 | 1.570 | 1.570 | 1.550 | 1.570 | 26,700 | +0.04(+2.57%) |
May 02, 2019 | 1.556 | 1.590 | 1.531 | 1.531 | 28,446 | -0.04(-2.32%) |
May 01, 2019 | 1.650 | 1.650 | 1.567 | 1.567 | 4,121 | -0.08(-5.04%) |
Apr 30, 2019 | 1.724 | 1.724 | 1.650 | 1.650 | 16,594 | -0.07(-4.07%) |
Apr 29, 2019 | 1.660 | 1.720 | 1.660 | 1.720 | 45,029 | +0.03(+1.81%) |
Apr 26, 2019 | 1.685 | 1.700 | 1.652 | 1.689 | 4,200 | -0.01(-0.62%) |
Apr 25, 2019 | 1.711 | 1.720 | 1.700 | 1.700 | 19,060 | -0.04(-2.12%) |
Apr 24, 2019 | 1.780 | 1.780 | 1.730 | 1.737 | 12,239 | -0.04(-2.43%) |
Apr 23, 2019 | 1.670 | 1.780 | 1.670 | 1.780 | 32,668 | +0.06(+3.49%) |
Apr 22, 2019 | 1.610 | 1.720 | 1.601 | 1.720 | 17,461 | +0.13(+7.88%) |
Apr 18, 2019 | 1.580 | 1.633 | 1.580 | 1.594 | 33,900 | -0.03(-2.05%) |
Apr 17, 2019 | 1.695 | 1.695 | 1.620 | 1.628 | 22,255 | -0.04(-2.60%) |
Apr 16, 2019 | 1.670 | 1.671 | 1.670 | 1.671 | 1,674 | -0.03(-1.73%) |
Apr 15, 2019 | 1.732 | 1.750 | 1.690 | 1.700 | 11,403 | -0.03(-1.71%) |
Apr 12, 2019 | 1.738 | 1.738 | 1.712 | 1.730 | 8,000 | +0.04(+2.14%) |
Apr 11, 2019 | 1.724 | 1.770 | 1.694 | 1.694 | 41,336 | -0.04(-2.30%) |
Apr 10, 2019 | 1.670 | 1.752 | 1.670 | 1.734 | 24,090 | +0.03(+1.48%) |
Apr 09, 2019 | 1.682 | 1.710 | 1.670 | 1.708 | 8,584 | +0.04(+2.29%) |
Apr 08, 2019 | 1.650 | 1.697 | 1.650 | 1.670 | 732,525 | +0.06(+3.73%) |
Apr 05, 2019 | 1.545 | 1.620 | 1.543 | 1.610 | 69,600 | +0.07(+4.55%) |
Apr 04, 2019 | 1.534 | 1.556 | 1.530 | 1.540 | 10,823 | +0.00(+0.00%) |
Apr 03, 2019 | 1.610 | 1.617 | 1.540 | 1.540 | 13,098 | -0.07(-4.35%) |
Apr 02, 2019 | 1.662 | 1.662 | 1.610 | 1.610 | 4,790 | -0.09(-5.57%) |
Apr 01, 2019 | 1.630 | 1.705 | 1.630 | 1.705 | 21,122 | +0.05(+2.90%) |
Mar 29, 2019 | 1.666 | 1.666 | 1.650 | 1.657 | 4,200 | +0.03(+1.65%) |
Mar 28, 2019 | 1.660 | 1.660 | 1.630 | 1.630 | 12,680 | -0.07(-3.94%) |
Mar 27, 2019 | 1.703 | 1.705 | 1.680 | 1.697 | 4,694 | -0.03(-1.98%) |
Mar 26, 2019 | 1.700 | 1.732 | 1.700 | 1.731 | 5,259 | +0.02(+1.19%) |
Mar 25, 2019 | 1.770 | 1.770 | 1.711 | 1.711 | 4,237 | -0.10(-5.49%) |
Mar 22, 2019 | 1.810 | 1.810 | 1.810 | 1.810 | 500 | -0.03(-1.63%) |
Mar 21, 2019 | 1.700 | 1.870 | 1.700 | 1.840 | 15,966 | +0.11(+6.27%) |
Mar 20, 2019 | 1.763 | 1.763 | 1.730 | 1.732 | 7,671 | -0.04(-2.18%) |
Mar 19, 2019 | 1.773 | 1.790 | 1.770 | 1.770 | 6,636 | +0.05(+2.76%) |
Mar 18, 2019 | 1.680 | 1.770 | 1.670 | 1.722 | 7,851 | +0.03(+1.92%) |
Mar 15, 2019 | 1.690 | 1.690 | 1.675 | 1.690 | 6,500 | -0.01(-0.52%) |
Mar 14, 2019 | 1.750 | 1.750 | 1.699 | 1.699 | 6,260 | -0.07(-4.02%) |
Mar 13, 2019 | 1.704 | 1.771 | 1.685 | 1.770 | 29,296 | +0.10(+5.91%) |
Mar 12, 2019 | 1.671 | 1.690 | 1.660 | 1.671 | 2,927 | -0.00(-0.30%) |
Mar 11, 2019 | 1.671 | 1.730 | 1.630 | 1.676 | 14,478 | -0.00(-0.22%) |
Mar 08, 2019 | 1.700 | 1.700 | 1.640 | 1.680 | 8,700 | -0.06(-3.17%) |
Mar 07, 2019 | 1.745 | 1.762 | 1.710 | 1.735 | 8,362 | -0.05(-2.78%) |
Mar 06, 2019 | 1.849 | 1.850 | 1.731 | 1.785 | 18,783 | -0.06(-3.01%) |
Mar 05, 2019 | 1.841 | 1.870 | 1.820 | 1.840 | 15,836 | +0.06(+3.37%) |
Mar 04, 2019 | 1.860 | 1.900 | 1.770 | 1.780 | 13,061 | -0.04(-2.20%) |
Mar 01, 2019 | 1.718 | 1.900 | 1.718 | 1.820 | 79,500 | +0.15(+8.86%) |
Feb 28, 2019 | 1.732 | 1.750 | 1.650 | 1.672 | 8,385 | -0.08(-4.46%) |
Feb 27, 2019 | 1.800 | 1.800 | 1.733 | 1.750 | 24,225 | -0.02(-1.13%) |
Feb 26, 2019 | 1.790 | 1.820 | 1.750 | 1.770 | 23,853 | +0.00(+0.00%) |
Feb 25, 2019 | 1.690 | 1.770 | 1.690 | 1.770 | 3,515 | +0.05(+2.69%) |
Feb 22, 2019 | 1.724 | 1.752 | 1.721 | 1.724 | 10,900 | +0.03(+1.99%) |
Feb 21, 2019 | 1.739 | 1.770 | 1.690 | 1.690 | 17,868 | -0.04(-2.31%) |
Feb 20, 2019 | 1.737 | 1.780 | 1.710 | 1.730 | 14,628 | +0.01(+0.46%) |
Feb 19, 2019 | 1.764 | 1.764 | 1.696 | 1.722 | 9,932 | -0.03(-1.63%) |
Feb 15, 2019 | 1.696 | 1.790 | 1.678 | 1.750 | 14,600 | +0.05(+2.93%) |
Feb 14, 2019 | 1.780 | 1.800 | 1.701 | 1.701 | 3,750 | -0.06(-3.37%) |
Feb 13, 2019 | 1.640 | 1.777 | 1.640 | 1.760 | 72,825 | +0.10(+6.34%) |
Feb 12, 2019 | 1.477 | 1.680 | 1.440 | 1.655 | 156,264 | +0.23(+15.74%) |
Feb 11, 2019 | 1.416 | 1.450 | 1.389 | 1.430 | 21,198 | -0.00(-0.16%) |
Feb 08, 2019 | 1.460 | 1.482 | 1.432 | 1.432 | 6,900 | -0.06(-3.85%) |
Feb 07, 2019 | 1.512 | 1.560 | 1.472 | 1.490 | 13,839 | -0.07(-4.51%) |
Feb 06, 2019 | 1.490 | 1.580 | 1.450 | 1.560 | 27,172 | +0.07(+4.95%) |
Feb 05, 2019 | 1.510 | 1.540 | 1.486 | 1.486 | 45,646 | -0.03(-2.21%) |
Feb 04, 2019 | 1.530 | 1.530 | 1.502 | 1.520 | 10,244 | -0.02(-1.30%) |
Feb 01, 2019 | 1.562 | 1.562 | 1.540 | 1.540 | 11,700 | -0.02(-1.31%) |
Jan 31, 2019 | 1.619 | 1.654 | 1.550 | 1.560 | 5,234 | -0.07(-4.07%) |
Jan 30, 2019 | 1.640 | 1.656 | 1.620 | 1.627 | 4,331 | +0.05(+3.44%) |
Jan 29, 2019 | 1.608 | 1.610 | 1.571 | 1.573 | 16,668 | -0.04(-2.32%) |
Jan 28, 2019 | 1.671 | 1.671 | 1.581 | 1.610 | 13,563 | -0.09(-5.29%) |
Jan 25, 2019 | 1.748 | 1.770 | 1.700 | 1.700 | 5,200 | -0.03(-1.63%) |
Jan 24, 2019 | 1.677 | 1.740 | 1.677 | 1.728 | 10,501 | +0.05(+3.18%) |
Jan 23, 2019 | 1.700 | 1.700 | 1.675 | 1.675 | 2,457 | -0.03(-1.95%) |
Jan 22, 2019 | 1.761 | 1.770 | 1.688 | 1.708 | 21,699 | -0.03(-1.45%) |
Jan 18, 2019 | 1.750 | 1.760 | 1.720 | 1.734 | 9,100 | +0.01(+0.78%) |
Jan 17, 2019 | 1.748 | 1.748 | 1.690 | 1.720 | 7,085 | -0.07(-3.91%) |
Jan 16, 2019 | 1.727 | 1.790 | 1.700 | 1.790 | 10,571 | +0.06(+3.47%) |
Jan 15, 2019 | 1.721 | 1.743 | 1.720 | 1.730 | 6,449 | +0.05(+2.98%) |
Jan 14, 2019 | 1.691 | 1.714 | 1.680 | 1.680 | 11,485 | -0.01(-0.69%) |
Jan 11, 2019 | 1.690 | 1.740 | 1.671 | 1.692 | 10,200 | -0.05(-2.78%) |
Jan 10, 2019 | 1.681 | 1.780 | 1.680 | 1.740 | 8,770 | +0.01(+0.58%) |
Jan 09, 2019 | 1.661 | 1.740 | 1.661 | 1.730 | 84,139 | +0.05(+2.75%) |
Jan 08, 2019 | 1.717 | 1.750 | 1.640 | 1.684 | 15,937 | -0.01(-0.40%) |
Jan 07, 2019 | 1.660 | 1.704 | 1.660 | 1.690 | 11,187 | +0.04(+2.45%) |
Jan 04, 2019 | 1.610 | 1.680 | 1.610 | 1.650 | 72,700 | +0.14(+9.27%) |
Jan 03, 2019 | 1.463 | 1.550 | 1.456 | 1.510 | 32,397 | +0.05(+3.42%) |
Jan 02, 2019 | 1.393 | 1.530 | 1.393 | 1.460 | 25,250 | +0.00(+0.00%) |
Dec 31, 2018 | 1.397 | 1.460 | 1.360 | 1.460 | 94,200 | +0.09(+6.70%) |
Dec 28, 2018 | 1.369 | 1.431 | 1.346 | 1.368 | 56,300 | +0.00(+0.26%) |
Dec 27, 2018 | 1.351 | 1.378 | 1.321 | 1.365 | 35,010 | +0.03(+2.61%) |
Dec 26, 2018 | 1.300 | 1.370 | 1.260 | 1.330 | 27,458 | -0.01(-0.84%) |
Dec 24, 2018 | 1.343 | 1.364 | 1.320 | 1.341 | 43,600 | -0.05(-3.50%) |
Dec 21, 2018 | 1.461 | 1.480 | 1.370 | 1.390 | 53,700 | -0.10(-6.71%) |
Dec 20, 2018 | 1.440 | 1.500 | 1.440 | 1.490 | 77,172 | +0.01(+0.63%) |
Dec 19, 2018 | 1.439 | 1.530 | 1.439 | 1.481 | 73,321 | +0.08(+5.43%) |
Dec 18, 2018 | 1.410 | 1.420 | 1.349 | 1.404 | 37,335 | -0.08(-5.11%) |
Dec 17, 2018 | 1.540 | 1.540 | 1.443 | 1.480 | 84,707 | -0.06(-3.90%) |
Dec 14, 2018 | 1.547 | 1.570 | 1.530 | 1.540 | 57,400 | -0.03(-1.91%) |
Dec 13, 2018 | 1.530 | 1.600 | 1.530 | 1.570 | 101,426 | +0.01(+0.53%) |
Dec 12, 2018 | 1.600 | 1.620 | 1.550 | 1.562 | 72,281 | -0.02(-1.46%) |
Dec 11, 2018 | 1.623 | 1.623 | 1.550 | 1.585 | 58,489 | -0.03(-1.55%) |
Dec 10, 2018 | 1.650 | 1.650 | 1.580 | 1.610 | 20,144 | -0.06(-3.59%) |
Dec 07, 2018 | 1.720 | 1.770 | 1.660 | 1.670 | 151,800 | -0.05(-2.91%) |
Dec 06, 2018 | 1.710 | 1.740 | 1.655 | 1.720 | 152,966 | -0.02(-0.90%) |
Dec 04, 2018 | 1.787 | 1.787 | 1.736 | 1.736 | 22,800 | -0.08(-4.21%) |
Dec 03, 2018 | 1.800 | 1.837 | 1.772 | 1.812 | 11,637 | +0.02(+1.20%) |
Nov 30, 2018 | 1.860 | 1.886 | 1.790 | 1.790 | 80,300 | -0.16(-8.18%) |
Nov 29, 2018 | 2.040 | 2.055 | 1.927 | 1.950 | 17,225 | -0.04(-1.89%) |
Nov 28, 2018 | 1.995 | 2.030 | 1.974 | 1.988 | 101,771 | -0.01(-0.62%) |
Nov 27, 2018 | 2.040 | 2.086 | 1.960 | 2.000 | 47,354 | -0.12(-5.66%) |
Nov 26, 2018 | 2.130 | 2.200 | 2.094 | 2.120 | 32,917 | -0.08(-3.55%) |
Nov 23, 2018 | 2.298 | 2.300 | 2.198 | 2.198 | 18,200 | -0.16(-6.88%) |
Nov 21, 2018 | 2.360 | 2.360 | 2.360 | 0 | -0.02(-0.83%) | |
Nov 20, 2018 | 2.389 | 2.389 | 2.317 | 2.380 | 14,383 | -0.06(-2.46%) |
Nov 19, 2018 | 2.410 | 2.480 | 2.380 | 2.440 | 18,809 | +0.03(+1.25%) |
Nov 16, 2018 | 2.490 | 2.490 | 2.410 | 2.410 | 40,600 | -0.06(-2.43%) |
Nov 15, 2018 | 2.410 | 2.470 | 2.410 | 2.470 | 18,485 | -0.05(-1.96%) |
Nov 14, 2018 | 2.355 | 2.520 | 2.350 | 2.519 | 33,657 | +0.21(+8.93%) |
Nov 13, 2018 | 2.400 | 2.444 | 2.305 | 2.313 | 13,171 | -0.06(-2.68%) |
Nov 12, 2018 | 2.505 | 2.560 | 2.377 | 2.377 | 26,627 | -0.19(-7.45%) |
Nov 09, 2018 | 2.410 | 2.580 | 2.410 | 2.568 | 25,000 | +0.12(+4.73%) |
Nov 08, 2018 | 2.471 | 2.504 | 2.452 | 2.452 | 4,265 | -0.05(-2.16%) |
Nov 07, 2018 | 2.614 | 2.618 | 2.500 | 2.506 | 13,519 | -0.03(-1.31%) |
Nov 06, 2018 | 2.480 | 2.600 | 2.470 | 2.539 | 53,930 | +0.11(+4.50%) |
Nov 05, 2018 | 2.208 | 2.430 | 2.208 | 2.430 | 54,195 | +0.24(+10.96%) |
Nov 02, 2018 | 2.239 | 2.267 | 2.170 | 2.190 | 34,500 | -0.04(-1.79%) |
Nov 01, 2018 | 2.263 | 2.300 | 2.190 | 2.230 | 42,803 | +0.01(+0.45%) |
Oct 31, 2018 | 2.245 | 2.272 | 2.174 | 2.220 | 19,305 | -0.01(-0.37%) |
Oct 30, 2018 | 2.360 | 2.360 | 2.228 | 2.228 | 12,774 | -0.14(-6.03%) |
Oct 29, 2018 | 2.552 | 2.560 | 2.336 | 2.371 | 6,120 | -0.21(-8.10%) |
Oct 26, 2018 | 2.463 | 2.583 | 2.430 | 2.580 | 80,200 | +0.07(+2.79%) |
Oct 25, 2018 | 2.414 | 2.512 | 2.414 | 2.510 | 44,301 | +0.10(+4.13%) |
Oct 24, 2018 | 2.473 | 2.514 | 2.408 | 2.410 | 25,295 | -0.05(-2.01%) |
Oct 23, 2018 | 2.396 | 2.491 | 2.396 | 2.460 | 39,122 | -0.02(-0.81%) |
Oct 22, 2018 | 2.370 | 2.490 | 2.370 | 2.480 | 12,232 | +0.04(+1.45%) |
Oct 19, 2018 | 2.413 | 2.470 | 2.413 | 2.445 | 23,700 | +0.02(+1.01%) |
Oct 18, 2018 | 2.480 | 2.480 | 2.387 | 2.420 | 20,833 | -0.09(-3.59%) |
Oct 17, 2018 | 2.545 | 2.545 | 2.473 | 2.510 | 9,988 | -0.01(-0.40%) |
Oct 16, 2018 | 2.500 | 2.540 | 2.500 | 2.520 | 19,333 | -0.03(-1.18%) |
Oct 15, 2018 | 2.522 | 2.550 | 2.460 | 2.550 | 14,095 | +0.04(+1.70%) |
Oct 12, 2018 | 2.530 | 2.551 | 2.490 | 2.507 | 10,700 | -0.05(-1.90%) |
Oct 11, 2018 | 2.550 | 2.623 | 2.520 | 2.556 | 30,124 | -0.07(-2.78%) |
Oct 10, 2018 | 2.679 | 2.679 | 2.604 | 2.629 | 13,108 | -0.07(-2.63%) |
Oct 09, 2018 | 2.624 | 2.702 | 2.624 | 2.700 | 32,437 | +0.11(+4.25%) |
Oct 08, 2018 | 2.590 | 2.600 | 2.590 | 2.590 | 8,726 | -0.03(-1.15%) |
Oct 05, 2018 | 2.630 | 2.630 | 2.600 | 2.620 | 9,000 | -0.03(-1.13%) |
Oct 04, 2018 | 2.692 | 2.762 | 2.647 | 2.650 | 24,687 | -0.07(-2.67%) |
Oct 03, 2018 | 2.565 | 2.760 | 2.565 | 2.723 | 37,672 | +0.10(+3.85%) |
Oct 02, 2018 | 2.820 | 2.840 | 2.622 | 2.622 | 42,668 | -0.14(-5.19%) |
Oct 01, 2018 | 2.840 | 2.953 | 2.765 | 2.765 | 40,828 | -0.01(-0.48%) |
Sep 28, 2018 | 2.715 | 2.882 | 2.670 | 2.778 | 37,300 | +0.05(+1.77%) |
Sep 27, 2018 | 2.533 | 2.730 | 2.525 | 2.730 | 56,882 | +0.17(+6.64%) |
Sep 26, 2018 | 2.600 | 2.652 | 2.560 | 2.560 | 96,660 | -0.07(-2.66%) |
Sep 25, 2018 | 2.601 | 2.670 | 2.550 | 2.630 | 166,624 | +0.08(+3.14%) |