Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.953 | 1.999 | 1.938 | 1.959 | 3,488,993 | +0.04(+2.07%) |
Oct 30, 2018 | 1.895 | 1.929 | 1.871 | 1.920 | 4,633,766 | +0.02(+1.29%) |
Oct 29, 2018 | 1.959 | 1.968 | 1.868 | 1.895 | 6,329,160 | -0.06(-2.97%) |
Oct 26, 2018 | 1.987 | 1.993 | 1.915 | 1.953 | 5,308,888 | -0.05(-2.29%) |
Oct 25, 2018 | 1.999 | 2.017 | 1.984 | 1.999 | 3,896,911 | +0.01(+0.46%) |
Oct 24, 2018 | 2.106 | 2.109 | 1.990 | 1.990 | 5,881,715 | -0.11(-5.23%) |
Oct 23, 2018 | 2.121 | 2.127 | 2.039 | 2.100 | 5,953,275 | -0.05(-2.41%) |
Oct 22, 2018 | 2.188 | 2.200 | 2.136 | 2.152 | 3,623,639 | +0.27(+14.63%) |
Oct 19, 2018 | 1.892 | 1.900 | 1.869 | 1.877 | 3,264,421 | -0.01(-0.69%) |
Oct 18, 2018 | 1.892 | 1.926 | 1.872 | 1.890 | 2,858,472 | -0.01(-0.41%) |
Oct 17, 2018 | 1.931 | 1.931 | 1.895 | 1.898 | 2,670,935 | -0.04(-2.01%) |
Oct 16, 2018 | 1.898 | 1.939 | 1.895 | 1.936 | 3,485,093 | +0.04(+2.33%) |
Oct 15, 2018 | 1.898 | 1.911 | 1.877 | 1.892 | 3,121,882 | -0.00(-0.14%) |
Oct 12, 2018 | 1.908 | 1.929 | 1.861 | 1.895 | 4,680,511 | +0.01(+0.41%) |
Oct 11, 2018 | 1.916 | 1.921 | 1.879 | 1.887 | 4,720,544 | -0.04(-2.02%) |
Oct 10, 2018 | 1.960 | 1.962 | 1.923 | 1.926 | 3,423,888 | -0.03(-1.72%) |
Oct 09, 2018 | 1.955 | 1.970 | 1.951 | 1.960 | 1,458,127 | +0.01(+0.27%) |
Oct 08, 2018 | 1.955 | 1.960 | 1.942 | 1.955 | 2,396,427 | -0.01(-0.53%) |
Oct 05, 2018 | 1.962 | 1.975 | 1.956 | 1.965 | 1,981,984 | +0.00(+0.13%) |
Oct 04, 2018 | 1.968 | 1.974 | 1.955 | 1.962 | 2,093,270 | -0.02(-0.79%) |
Oct 03, 2018 | 1.965 | 1.980 | 1.955 | 1.978 | 2,779,421 | +0.02(+1.06%) |
Oct 02, 2018 | 1.968 | 1.975 | 1.952 | 1.957 | 2,114,929 | -0.01(-0.66%) |
Oct 01, 2018 | 1.936 | 1.973 | 1.934 | 1.970 | 4,402,241 | +0.04(+2.15%) |
Sep 28, 2018 | 1.916 | 1.936 | 1.908 | 1.929 | 3,884,009 | +0.01(+0.68%) |
Sep 27, 2018 | 1.918 | 1.921 | 1.909 | 1.916 | 1,910,322 | +0.01(+0.27%) |
Sep 26, 2018 | 1.926 | 1.933 | 1.908 | 1.911 | 3,817,025 | -0.02(-0.81%) |
Sep 25, 2018 | 1.944 | 1.947 | 1.911 | 1.926 | 4,329,459 | -0.02(-0.93%) |
Sep 24, 2018 | 1.973 | 1.980 | 1.934 | 1.944 | 4,721,089 | -0.02(-0.92%) |
Sep 21, 2018 | 1.973 | 1.973 | 1.960 | 1.962 | 2,150,014 | -0.01(-0.26%) |
Sep 20, 2018 | 1.980 | 1.988 | 1.952 | 1.968 | 2,934,213 | +0.26(+15.15%) |
Sep 19, 2018 | 1.720 | 1.725 | 1.704 | 1.709 | 4,634,928 | -0.01(-0.65%) |
Sep 18, 2018 | 1.726 | 1.735 | 1.715 | 1.720 | 3,040,477 | +0.00(+0.00%) |
Sep 17, 2018 | 1.731 | 1.735 | 1.715 | 1.720 | 3,177,580 | -0.01(-0.64%) |
Sep 14, 2018 | 1.729 | 1.740 | 1.713 | 1.731 | 2,681,850 | -0.00(-0.13%) |
Sep 13, 2018 | 1.740 | 1.740 | 1.726 | 1.733 | 1,919,805 | -0.01(-0.38%) |
Sep 12, 2018 | 1.742 | 1.749 | 1.733 | 1.740 | 2,630,246 | -0.00(-0.13%) |
Sep 11, 2018 | 1.724 | 1.744 | 1.724 | 1.742 | 1,955,096 | +0.02(+0.90%) |
Sep 10, 2018 | 1.724 | 1.730 | 1.722 | 1.726 | 1,673,400 | +0.00(+0.26%) |
Sep 07, 2018 | 1.724 | 1.731 | 1.711 | 1.722 | 2,313,214 | -0.01(-0.38%) |
Sep 06, 2018 | 1.746 | 1.751 | 1.722 | 1.729 | 1,689,448 | -0.02(-0.89%) |
Sep 05, 2018 | 1.735 | 1.744 | 1.722 | 1.744 | 3,062,014 | +0.01(+0.38%) |
Sep 04, 2018 | 1.724 | 1.742 | 1.720 | 1.737 | 2,251,267 | +0.01(+0.64%) |
Aug 31, 2018 | 1.726 | 1.726 | 1.726 | 0 | -0.01(-0.51%) | |
Aug 30, 2018 | 1.735 | 1.740 | 1.722 | 1.735 | 3,157,436 | -0.00(-0.13%) |
Aug 29, 2018 | 1.755 | 1.757 | 1.730 | 1.737 | 4,689,052 | -0.01(-0.63%) |
Aug 28, 2018 | 1.762 | 1.769 | 1.749 | 1.749 | 3,010,464 | -0.02(-1.13%) |
Aug 27, 2018 | 1.775 | 1.775 | 1.760 | 1.769 | 2,768,570 | -0.00(-0.12%) |
Aug 24, 2018 | 1.769 | 1.773 | 1.761 | 1.771 | 7,549,380 | +0.01(+0.38%) |
Aug 23, 2018 | 1.771 | 1.772 | 1.761 | 1.764 | 3,584,617 | -0.01(-0.50%) |
Aug 22, 2018 | 1.764 | 1.786 | 1.760 | 1.773 | 4,851,481 | +0.01(+0.38%) |
Aug 21, 2018 | 1.760 | 1.775 | 1.760 | 1.766 | 5,174,471 | +0.22(+14.20%) |
Aug 20, 2018 | 1.535 | 1.549 | 1.527 | 1.547 | 8,303,865 | +0.01(+0.37%) |
Aug 17, 2018 | 1.529 | 1.543 | 1.526 | 1.541 | 3,871,591 | +0.01(+0.75%) |
Aug 16, 2018 | 1.524 | 1.533 | 1.513 | 1.529 | 4,529,511 | +0.01(+0.76%) |
Aug 15, 2018 | 1.524 | 1.533 | 1.501 | 1.518 | 5,361,184 | -0.02(-1.37%) |
Aug 14, 2018 | 1.533 | 1.545 | 1.529 | 1.539 | 3,438,213 | +0.01(+0.75%) |
Aug 13, 2018 | 1.554 | 1.556 | 1.525 | 1.527 | 4,406,753 | -0.03(-1.85%) |
Aug 10, 2018 | 1.554 | 1.568 | 1.554 | 1.556 | 3,644,096 | +0.00(+0.00%) |
Aug 09, 2018 | 1.547 | 1.562 | 1.547 | 1.556 | 3,432,374 | +0.01(+0.37%) |
Aug 08, 2018 | 1.535 | 1.550 | 1.522 | 1.550 | 4,563,437 | +0.01(+0.75%) |
Aug 07, 2018 | 1.554 | 1.564 | 1.535 | 1.539 | 4,181,251 | -0.01(-0.74%) |
Aug 06, 2018 | 1.529 | 1.552 | 1.529 | 1.550 | 3,847,819 | +0.02(+1.25%) |
Aug 03, 2018 | 1.527 | 1.537 | 1.524 | 1.531 | 3,945,162 | +0.01(+0.50%) |
Aug 02, 2018 | 1.497 | 1.527 | 1.491 | 1.524 | 7,767,451 | +0.03(+1.92%) |