Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.251 | 1.277 | 1.238 | 1.238 | 2,230,340 | -0.01(-1.05%) |
Apr 27, 2018 | 1.304 | 1.356 | 1.251 | 1.251 | 3,645,787 | -0.11(-8.21%) |
Apr 26, 2018 | 1.363 | 1.366 | 1.343 | 1.363 | 780,746 | -0.01(-0.48%) |
Apr 25, 2018 | 1.376 | 1.383 | 1.350 | 1.369 | 800,503 | -0.01(-0.48%) |
Apr 24, 2018 | 1.402 | 1.402 | 1.369 | 1.376 | 745,885 | -0.02(-1.41%) |
Apr 23, 2018 | 1.389 | 1.416 | 1.376 | 1.396 | 985,712 | +0.01(+0.47%) |
Apr 20, 2018 | 1.416 | 1.429 | 1.383 | 1.389 | 911,187 | -0.04(-2.76%) |
Apr 19, 2018 | 1.422 | 1.448 | 1.416 | 1.429 | 954,488 | +0.00(+0.00%) |
Apr 18, 2018 | 1.442 | 1.462 | 1.429 | 1.429 | 1,086,190 | +0.00(+0.00%) |
Apr 17, 2018 | 1.416 | 1.462 | 1.416 | 1.429 | 1,310,551 | +0.01(+0.93%) |
Apr 16, 2018 | 1.435 | 1.435 | 1.383 | 1.416 | 1,201,534 | -0.02(-1.38%) |
Apr 13, 2018 | 1.383 | 1.435 | 1.346 | 1.435 | 1,631,122 | +0.05(+3.81%) |
Apr 12, 2018 | 1.350 | 1.389 | 1.337 | 1.383 | 1,116,792 | +0.03(+2.44%) |
Apr 11, 2018 | 1.277 | 1.356 | 1.271 | 1.350 | 1,596,903 | +0.06(+4.59%) |
Apr 10, 2018 | 1.238 | 1.310 | 1.231 | 1.290 | 1,704,132 | +0.06(+4.81%) |
Apr 09, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 1,916,167 | +0.00(+0.00%) |
Apr 06, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 930,757 | -0.01(-0.53%) |
Apr 05, 2018 | 1.238 | 1.271 | 1.218 | 1.238 | 1,379,961 | +0.01(+0.53%) |
Apr 04, 2018 | 1.238 | 1.258 | 1.205 | 1.231 | 1,559,771 | -0.01(-1.06%) |
Apr 03, 2018 | 1.244 | 1.244 | 1.198 | 1.244 | 1,896,223 | +0.01(+1.07%) |
Apr 02, 2018 | 1.277 | 1.284 | 1.225 | 1.231 | 1,607,907 | -0.05(-3.61%) |
Mar 29, 2018 | 1.277 | 1.277 | 1.277 | 0 | +0.04(+3.19%) | |
Mar 28, 2018 | 1.277 | 1.284 | 1.225 | 1.238 | 2,508,985 | -0.03(-2.59%) |
Mar 27, 2018 | 1.363 | 1.369 | 1.258 | 1.271 | 3,177,394 | -0.09(-6.76%) |
Mar 26, 2018 | 1.369 | 1.389 | 1.313 | 1.363 | 2,854,931 | +0.01(+0.98%) |
Mar 23, 2018 | 1.337 | 1.389 | 1.317 | 1.350 | 2,102,522 | +0.01(+0.99%) |
Mar 22, 2018 | 1.389 | 1.402 | 1.317 | 1.337 | 2,624,743 | -0.07(-5.14%) |
Mar 21, 2018 | 1.462 | 1.475 | 1.383 | 1.409 | 2,322,891 | -0.06(-4.04%) |
Mar 20, 2018 | 1.508 | 1.514 | 1.422 | 1.468 | 1,948,373 | -0.03(-2.19%) |
Mar 19, 2018 | 1.488 | 1.508 | 1.422 | 1.501 | 2,334,939 | +0.00(+0.00%) |
Mar 16, 2018 | 1.481 | 1.547 | 1.468 | 1.501 | 9,599,492 | +0.03(+1.79%) |
Mar 15, 2018 | 1.448 | 1.481 | 1.409 | 1.475 | 2,182,623 | +0.04(+2.75%) |
Mar 14, 2018 | 1.488 | 1.495 | 1.422 | 1.435 | 1,161,120 | -0.05(-3.54%) |
Mar 13, 2018 | 1.501 | 1.521 | 1.462 | 1.488 | 1,448,125 | +0.00(+0.00%) |
Mar 12, 2018 | 1.475 | 1.501 | 1.462 | 1.488 | 1,165,595 | +0.02(+1.35%) |
Mar 09, 2018 | 1.501 | 1.501 | 1.442 | 1.468 | 1,297,737 | -0.02(-1.33%) |
Mar 08, 2018 | 1.455 | 1.488 | 1.442 | 1.488 | 1,342,000 | +0.05(+3.67%) |
Mar 07, 2018 | 1.416 | 1.435 | 1,368,006 | -0.04(-2.68%) | ||
Mar 06, 2018 | 1.527 | 1.527 | 1.455 | 1.475 | 1,743,732 | -0.03(-1.75%) |
Mar 05, 2018 | 1.429 | 1.537 | 1.429 | 1.501 | 1,480,811 | +0.07(+4.59%) |
Mar 02, 2018 | 1.337 | 1.442 | 1.337 | 1.435 | 1,575,224 | +0.08(+5.82%) |
Mar 01, 2018 | 1.363 | 1.383 | 1.330 | 1.356 | 1,881,037 | -0.02(-1.44%) |
Feb 28, 2018 | 1.475 | 1.475 | 1.376 | 1.376 | 2,241,741 | -0.09(-5.86%) |
Feb 27, 2018 | 1.580 | 1.600 | 1.455 | 1.462 | 2,305,147 | -0.11(-6.72%) |
Feb 26, 2018 | 1.508 | 1.567 | 1.481 | 1.567 | 1,854,290 | +0.07(+4.85%) |
Feb 23, 2018 | 1.448 | 1.508 | 1.442 | 1.495 | 1,895,068 | +0.05(+3.65%) |
Feb 22, 2018 | 1.442 | 2,389,771 | +0.02(+1.39%) | |||
Feb 21, 2018 | 1.429 | 1.448 | 1.409 | 1.422 | 1,927,730 | -0.01(-0.46%) |
Feb 20, 2018 | 1.416 | 1.452 | 1.416 | 1.429 | 1,473,941 | +0.01(+0.93%) |
Feb 16, 2018 | 1.416 | 1.416 | 1.416 | 0 | -0.01(-0.91%) | |
Feb 15, 2018 | 1.416 | 1.448 | 1.396 | 1.429 | 2,135,668 | +0.03(+2.33%) |
Feb 14, 2018 | 1.383 | 1.422 | 1.354 | 1.396 | 1,625,031 | +0.01(+0.47%) |
Feb 13, 2018 | 1.396 | 1.429 | 1.351 | 1.390 | 2,935,789 | -0.03(-2.28%) |
Feb 12, 2018 | 1.279 | 1.429 | 1.273 | 1.422 | 3,819,485 | +0.14(+11.17%) |
Feb 09, 2018 | 1.299 | 1.328 | 1.182 | 1.279 | 3,793,127 | -0.01(-0.50%) |
Feb 08, 2018 | 1.338 | 1.348 | 1.286 | 1.286 | 3,035,900 | -0.05(-3.41%) |
Feb 07, 2018 | 1.409 | 1.409 | 1.312 | 1.331 | 2,336,551 | -0.08(-5.53%) |
Feb 06, 2018 | 1.292 | 1.429 | 1.273 | 1.409 | 3,301,018 | +0.10(+7.96%) |
Feb 05, 2018 | 1.377 | 1.383 | 1.266 | 1.305 | 4,507,117 | -0.06(-4.29%) |
Feb 02, 2018 | 1.429 | 1.429 | 1.351 | 1.364 | 3,779,465 | -0.08(-5.41%) |