Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.795 | 1.812 | 1.688 | 1.738 | 367,965 | -0.07(-3.65%) |
May 30, 2018 | 1.746 | 1.804 | 1.746 | 1.804 | 161,370 | +0.07(+3.79%) |
May 29, 2018 | 1.738 | 1.770 | 1.738 | 1.738 | 96,026 | -0.01(-0.47%) |
May 25, 2018 | 1.746 | 1.746 | 1.746 | 0 | -0.06(-3.20%) | |
May 24, 2018 | 1.820 | 1.828 | 1.787 | 1.804 | 87,661 | -0.02(-1.35%) |
May 23, 2018 | 1.804 | 1.853 | 1.795 | 1.828 | 156,614 | +0.02(+1.37%) |
May 22, 2018 | 1.837 | 1.911 | 1.804 | 1.804 | 306,753 | -0.03(-1.79%) |
May 21, 2018 | 1.820 | 1.845 | 1.795 | 1.837 | 166,591 | +0.03(+1.83%) |
May 18, 2018 | 1.795 | 1.812 | 1.771 | 1.804 | 132,743 | +0.01(+0.46%) |
May 17, 2018 | 1.919 | 1.935 | 1.730 | 1.795 | 755,888 | -0.12(-6.03%) |
May 16, 2018 | 1.911 | 1.919 | 1.886 | 1.911 | 146,348 | +0.00(+0.00%) |
May 15, 2018 | 1.919 | 1.935 | 1.894 | 1.911 | 108,247 | -0.01(-0.43%) |
May 14, 2018 | 1.878 | 1.936 | 1.878 | 1.919 | 204,790 | +0.06(+3.10%) |
May 11, 2018 | 1.845 | 1.894 | 1.828 | 1.861 | 284,152 | +0.01(+0.44%) |
May 10, 2018 | 1.804 | 1.870 | 1.771 | 1.853 | 651,312 | +0.05(+2.74%) |
May 09, 2018 | 1.795 | 1.885 | 1.795 | 1.804 | 276,022 | +0.02(+0.92%) |
May 08, 2018 | 1.771 | 1.804 | 1.758 | 1.787 | 148,422 | +0.02(+0.93%) |
May 07, 2018 | 1.771 | 1.845 | 1.771 | 1.771 | 288,109 | -0.02(-0.92%) |
May 04, 2018 | 1.730 | 1.787 | 1.721 | 1.787 | 109,251 | +0.07(+3.83%) |
May 03, 2018 | 1.762 | 1.771 | 1.705 | 1.721 | 260,161 | -0.05(-2.79%) |
May 02, 2018 | 1.762 | 1.787 | 1.746 | 1.771 | 372,679 | +0.00(+0.00%) |
May 01, 2018 | 1.730 | 1.795 | 1.721 | 1.771 | 138,744 | -0.01(-0.46%) |
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%) |