Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.440 | 1.440 | 1.400 | 1.400 | 2,219 | -0.02(-1.21%) |
Oct 30, 2018 | 1.370 | 1.417 | 1.350 | 1.417 | 26,893 | +0.04(+2.70%) |
Oct 29, 2018 | 1.410 | 1.530 | 1.340 | 1.380 | 87,406 | -0.04(-2.82%) |
Oct 26, 2018 | 1.400 | 1.460 | 1.400 | 1.420 | 14,600 | -0.07(-4.70%) |
Oct 25, 2018 | 1.510 | 1.513 | 1.490 | 1.490 | 1,196 | -0.02(-1.32%) |
Oct 24, 2018 | 1.530 | 1.530 | 1.450 | 1.510 | 6,092 | +0.05(+3.42%) |
Oct 23, 2018 | 1.505 | 1.505 | 1.450 | 1.460 | 3,884 | -0.02(-1.35%) |
Oct 22, 2018 | 1.530 | 1.535 | 1.433 | 1.480 | 11,858 | -0.05(-3.27%) |
Oct 19, 2018 | 1.433 | 1.545 | 1.400 | 1.530 | 20,400 | +0.10(+6.99%) |
Oct 18, 2018 | 1.360 | 1.472 | 1.360 | 1.430 | 17,693 | +0.06(+4.38%) |
Oct 17, 2018 | 1.350 | 1.420 | 1.350 | 1.370 | 30,603 | +0.02(+1.48%) |
Oct 16, 2018 | 1.400 | 1.450 | 1.350 | 1.350 | 19,050 | -0.06(-4.26%) |
Oct 15, 2018 | 1.440 | 1.440 | 1.390 | 1.410 | 35,067 | -0.01(-0.70%) |
Oct 12, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 10,300 | -0.03(-2.07%) |
Oct 11, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 323 | +0.03(+2.11%) |
Oct 10, 2018 | 1.450 | 1.450 | 1.420 | 1.420 | 1,826 | -0.03(-2.07%) |
Oct 09, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 31,240 | -0.10(-6.75%) |
Oct 08, 2018 | 1.600 | 1.600 | 1.550 | 1.555 | 8,335 | -0.05(-2.82%) |
Oct 05, 2018 | 1.600 | 1.620 | 1.600 | 1.600 | 2,500 | -0.01(-0.62%) |
Oct 04, 2018 | 1.700 | 1.700 | 1.601 | 1.610 | 3,426 | -0.08(-4.73%) |
Oct 03, 2018 | 1.640 | 1.690 | 1.640 | 1.690 | 4,035 | +0.03(+2.02%) |
Oct 02, 2018 | 1.657 | 1.657 | 1.657 | 1.657 | 1,132 | -0.01(-0.31%) |
Oct 01, 2018 | 1.600 | 1.670 | 1.600 | 1.662 | 3,453 | +0.05(+3.21%) |
Sep 28, 2018 | 1.610 | 1.680 | 1.570 | 1.610 | 44,700 | +0.00(+0.00%) |
Sep 27, 2018 | 1.626 | 1.626 | 1.600 | 1.610 | 15,177 | -0.06(-3.44%) |
Sep 26, 2018 | 1.662 | 1.669 | 1.662 | 1.667 | 2,237 | +0.02(+1.05%) |
Sep 25, 2018 | 1.650 | 1.680 | 1.650 | 1.650 | 4,510 | +0.00(+0.00%) |
Sep 24, 2018 | 1.700 | 1.700 | 1.650 | 1.650 | 4,666 | -0.04(-2.37%) |
Sep 21, 2018 | 1.620 | 1.690 | 1.620 | 1.690 | 3,400 | +0.04(+2.42%) |
Sep 20, 2018 | 1.644 | 1.680 | 1.644 | 1.650 | 5,489 | +0.02(+1.23%) |
Sep 19, 2018 | 1.669 | 1.687 | 1.630 | 1.630 | 18,983 | -0.07(-4.12%) |
Sep 18, 2018 | 1.680 | 1.742 | 1.680 | 1.700 | 12,340 | +0.05(+3.03%) |
Sep 17, 2018 | 1.650 | 1.700 | 1.650 | 1.650 | 14,637 | -0.03(-1.79%) |
Sep 14, 2018 | 1.680 | 1.780 | 1.620 | 1.680 | 86,500 | +0.07(+4.35%) |
Sep 13, 2018 | 1.610 | 1.640 | 1.610 | 1.610 | 10,388 | -0.03(-2.01%) |
Sep 12, 2018 | 1.650 | 1.650 | 1.643 | 1.643 | 4,410 | +0.00(+0.19%) |
Sep 11, 2018 | 1.660 | 1.680 | 1.610 | 1.640 | 8,728 | -0.05(-2.96%) |
Sep 10, 2018 | 1.710 | 1.710 | 1.593 | 1.690 | 1,065 | +0.05(+3.05%) |
Sep 07, 2018 | 1.600 | 1.640 | 1.590 | 1.640 | 2,000 | +0.06(+3.80%) |
Sep 06, 2018 | 1.680 | 1.680 | 1.570 | 1.580 | 15,961 | -0.07(-4.24%) |
Sep 05, 2018 | 1.640 | 1.695 | 1.620 | 1.650 | 34,900 | +0.01(+0.65%) |
Sep 04, 2018 | 1.690 | 1.690 | 1.620 | 1.639 | 7,983 | +0.01(+0.57%) |
Aug 31, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-1.10%) | |
Aug 30, 2018 | 1.642 | 1.698 | 1.640 | 1.648 | 5,554 | -0.05(-3.04%) |
Aug 29, 2018 | 1.653 | 1.720 | 1.643 | 1.700 | 9,694 | +0.02(+1.18%) |
Aug 28, 2018 | 1.670 | 1.690 | 1.665 | 1.680 | 4,378 | +0.00(+0.00%) |
Aug 27, 2018 | 1.880 | 1.880 | 1.680 | 1.680 | 4,070 | +0.01(+0.60%) |
Aug 24, 2018 | 1.700 | 1.850 | 1.660 | 1.670 | 33,900 | -0.03(-1.76%) |
Aug 23, 2018 | 1.700 | 1.700 | 1.700 | 146 | +0.00(+0.00%) | |
Aug 22, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 403 | +0.06(+3.66%) |
Aug 21, 2018 | 1.549 | 1.700 | 1.530 | 1.640 | 4,081 | +0.09(+5.81%) |
Aug 20, 2018 | 1.550 | 1.560 | 1.500 | 1.550 | 35,411 | -0.05(-3.13%) |
Aug 17, 2018 | 1.510 | 1.600 | 1.510 | 1.600 | 12,900 | +0.06(+3.90%) |
Aug 16, 2018 | 1.490 | 1.545 | 1.470 | 1.540 | 45,822 | +0.04(+2.68%) |
Aug 15, 2018 | 1.501 | 1.540 | 1.450 | 1.500 | 26,480 | -0.02(-1.33%) |
Aug 14, 2018 | 1.550 | 1.615 | 1.510 | 1.520 | 13,752 | +0.02(+1.18%) |
Aug 13, 2018 | 1.650 | 1.650 | 1.500 | 1.502 | 18,602 | -0.10(-6.11%) |
Aug 10, 2018 | 1.600 | 1.640 | 1.600 | 1.600 | 9,800 | -0.00(-0.06%) |
Aug 09, 2018 | 1.620 | 1.659 | 1.600 | 1.601 | 7,829 | -0.04(-2.28%) |
Aug 08, 2018 | 1.750 | 1.750 | 1.550 | 1.638 | 70,798 | -0.11(-6.33%) |
Aug 07, 2018 | 1.675 | 1.760 | 1.647 | 1.749 | 58,831 | +0.06(+3.63%) |
Aug 06, 2018 | 1.700 | 1.780 | 1.670 | 1.688 | 12,767 | -0.01(-0.72%) |
Aug 03, 2018 | 1.700 | 1.720 | 1.700 | 1.700 | 4,100 | -0.06(-3.41%) |
Aug 02, 2018 | 1.770 | 1.770 | 1.700 | 1.760 | 15,910 | +0.00(+0.00%) |