Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.550 | 1.629 | 1.543 | 1.563 | 2,328,503 | +0.02(+1.28%) |
May 30, 2018 | 1.451 | 1.550 | 1.424 | 1.543 | 3,487,460 | +0.11(+7.34%) |
May 29, 2018 | 1.438 | 1.483 | 1.418 | 1.438 | 1,247,516 | +0.01(+0.46%) |
May 25, 2018 | 1.431 | 1.431 | 1.431 | 0 | +0.03(+1.88%) | |
May 24, 2018 | 1.411 | 1.450 | 1.388 | 1.405 | 1,159,238 | -0.03(-1.84%) |
May 23, 2018 | 1.405 | 1.438 | 1.391 | 1.431 | 1,300,292 | -0.01(-0.46%) |
May 22, 2018 | 1.418 | 1.438 | 1.398 | 1.438 | 1,764,320 | +0.02(+1.39%) |
May 21, 2018 | 1.424 | 1.444 | 1.398 | 1.418 | 1,086,338 | +0.02(+1.41%) |
May 18, 2018 | 1.470 | 1.510 | 1.398 | 1.398 | 2,728,867 | -0.05(-3.62%) |
May 17, 2018 | 1.346 | 1.457 | 1.333 | 1.451 | 4,111,970 | +0.11(+7.81%) |
May 16, 2018 | 1.326 | 1.385 | 1.313 | 1.346 | 2,175,138 | +0.03(+1.99%) |
May 15, 2018 | 1.326 | 1.336 | 1.313 | 1.319 | 800,690 | -0.01(-0.99%) |
May 14, 2018 | 1.339 | 1.342 | 1.319 | 1.333 | 1,046,871 | -0.01(-0.49%) |
May 11, 2018 | 1.313 | 1.339 | 1.313 | 1.339 | 1,077,551 | +0.03(+2.00%) |
May 10, 2018 | 1.365 | 1.365 | 1.313 | 1.313 | 1,035,619 | -0.06(-4.31%) |
May 09, 2018 | 1.372 | 1.392 | 1.339 | 1.372 | 1,687,412 | +0.01(+0.97%) |
May 08, 2018 | 1.352 | 1.365 | 1.313 | 1.359 | 874,741 | +0.03(+1.97%) |
May 07, 2018 | 1.326 | 1.378 | 1.319 | 1.333 | 1,171,609 | +0.03(+2.01%) |
May 04, 2018 | 1.260 | 1.319 | 1.260 | 1.306 | 1,744,116 | +0.04(+3.11%) |
May 03, 2018 | 1.260 | 1.280 | 1.228 | 1.267 | 1,077,199 | +0.01(+0.52%) |
May 02, 2018 | 1.234 | 1.280 | 1.221 | 1.260 | 1,683,050 | +0.03(+2.13%) |
May 01, 2018 | 1.247 | 1.247 | 1.214 | 1.234 | 2,145,169 | +0.00(+0.00%) |
Apr 30, 2018 | 1.247 | 1.273 | 1.234 | 1.234 | 2,237,010 | -0.01(-1.05%) |
Apr 27, 2018 | 1.300 | 1.352 | 1.247 | 1.247 | 3,656,690 | -0.11(-8.21%) |
Apr 26, 2018 | 1.359 | 1.362 | 1.339 | 1.359 | 783,081 | -0.01(-0.48%) |
Apr 25, 2018 | 1.372 | 1.378 | 1.346 | 1.365 | 802,897 | -0.01(-0.48%) |
Apr 24, 2018 | 1.398 | 1.398 | 1.365 | 1.372 | 748,115 | -0.02(-1.41%) |
Apr 23, 2018 | 1.385 | 1.411 | 1.372 | 1.392 | 988,659 | +0.01(+0.47%) |
Apr 20, 2018 | 1.411 | 1.424 | 1.378 | 1.385 | 913,912 | -0.04(-2.76%) |
Apr 19, 2018 | 1.418 | 1.444 | 1.411 | 1.424 | 957,343 | +0.00(+0.00%) |
Apr 18, 2018 | 1.438 | 1.457 | 1.424 | 1.424 | 1,089,438 | +0.00(+0.00%) |
Apr 17, 2018 | 1.411 | 1.457 | 1.411 | 1.424 | 1,314,471 | +0.01(+0.93%) |
Apr 16, 2018 | 1.431 | 1.431 | 1.378 | 1.411 | 1,205,128 | -0.02(-1.38%) |
Apr 13, 2018 | 1.378 | 1.431 | 1.342 | 1.431 | 1,636,000 | +0.05(+3.81%) |
Apr 12, 2018 | 1.346 | 1.385 | 1.333 | 1.378 | 1,120,132 | +0.03(+2.44%) |
Apr 11, 2018 | 1.273 | 1.352 | 1.267 | 1.346 | 1,601,679 | +0.06(+4.59%) |
Apr 10, 2018 | 1.234 | 1.306 | 1.228 | 1.287 | 1,709,229 | +0.06(+4.81%) |
Apr 09, 2018 | 1.228 | 1.247 | 1.214 | 1.228 | 1,921,897 | +0.00(+0.00%) |
Apr 06, 2018 | 1.228 | 1.247 | 1.214 | 1.228 | 933,541 | -0.01(-0.53%) |
Apr 05, 2018 | 1.234 | 1.267 | 1.214 | 1.234 | 1,384,088 | +0.01(+0.53%) |
Apr 04, 2018 | 1.234 | 1.254 | 1.201 | 1.228 | 1,564,436 | -0.01(-1.06%) |
Apr 03, 2018 | 1.241 | 1.241 | 1.195 | 1.241 | 1,901,894 | +0.01(+1.07%) |
Apr 02, 2018 | 1.273 | 1.280 | 1.221 | 1.228 | 1,612,716 | -0.05(-3.61%) |
Mar 29, 2018 | 1.273 | 1.273 | 1.273 | 0 | +0.04(+3.19%) | |
Mar 28, 2018 | 1.273 | 1.280 | 1.221 | 1.234 | 2,516,488 | -0.03(-2.59%) |
Mar 27, 2018 | 1.359 | 1.365 | 1.254 | 1.267 | 3,186,896 | -0.09(-6.76%) |
Mar 26, 2018 | 1.365 | 1.385 | 1.310 | 1.359 | 2,863,469 | +0.01(+0.98%) |
Mar 23, 2018 | 1.333 | 1.385 | 1.313 | 1.346 | 2,108,810 | +0.01(+0.99%) |
Mar 22, 2018 | 1.385 | 1.398 | 1.313 | 1.333 | 2,632,592 | -0.07(-5.14%) |
Mar 21, 2018 | 1.457 | 1.470 | 1.378 | 1.405 | 2,329,838 | -0.06(-4.04%) |
Mar 20, 2018 | 1.503 | 1.510 | 1.418 | 1.464 | 1,954,200 | -0.03(-2.19%) |
Mar 19, 2018 | 1.484 | 1.503 | 1.418 | 1.497 | 2,341,921 | +0.00(+0.00%) |
Mar 16, 2018 | 1.477 | 1.543 | 1.464 | 1.497 | 9,628,200 | +0.03(+1.79%) |
Mar 15, 2018 | 1.444 | 1.477 | 1.405 | 1.470 | 2,189,150 | +0.04(+2.75%) |
Mar 14, 2018 | 1.484 | 1.490 | 1.418 | 1.431 | 1,164,593 | -0.05(-3.54%) |
Mar 13, 2018 | 1.497 | 1.516 | 1.457 | 1.484 | 1,452,456 | +0.00(+0.00%) |
Mar 12, 2018 | 1.470 | 1.497 | 1.457 | 1.484 | 1,169,081 | +0.02(+1.35%) |
Mar 09, 2018 | 1.497 | 1.497 | 1.438 | 1.464 | 1,301,618 | -0.02(-1.33%) |
Mar 08, 2018 | 1.451 | 1.484 | 1.438 | 1.484 | 1,346,013 | +0.05(+3.67%) |
Mar 07, 2018 | 1.411 | 1.431 | 1,372,097 | -0.04(-2.68%) | ||
Mar 06, 2018 | 1.523 | 1.523 | 1.451 | 1.470 | 1,748,947 | -0.03(-1.75%) |
Mar 05, 2018 | 1.424 | 1.533 | 1.424 | 1.497 | 1,485,239 | +0.07(+4.59%) |
Mar 02, 2018 | 1.333 | 1.438 | 1.333 | 1.431 | 1,579,935 | +0.08(+5.83%) |