Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 1.359 | 1.378 | 1.326 | 1.352 | 1,886,662 | -0.02(-1.44%) |
Feb 28, 2018 | 1.470 | 1.470 | 1.372 | 1.372 | 2,248,445 | -0.09(-5.86%) |
Feb 27, 2018 | 1.575 | 1.595 | 1.451 | 1.457 | 2,312,041 | -0.11(-6.72%) |
Feb 26, 2018 | 1.503 | 1.562 | 1.477 | 1.562 | 1,859,835 | +0.07(+4.85%) |
Feb 23, 2018 | 1.444 | 1.503 | 1.438 | 1.490 | 1,900,736 | +0.05(+3.65%) |
Feb 22, 2018 | 1.438 | 2,396,918 | +0.02(+1.39%) | |||
Feb 21, 2018 | 1.424 | 1.444 | 1.405 | 1.418 | 1,933,495 | -0.01(-0.46%) |
Feb 20, 2018 | 1.411 | 1.447 | 1.411 | 1.424 | 1,478,349 | +0.01(+0.93%) |
Feb 16, 2018 | 1.411 | 1.411 | 1.411 | 0 | -0.01(-0.91%) | |
Feb 15, 2018 | 1.411 | 1.444 | 1.392 | 1.424 | 2,142,055 | +0.03(+2.33%) |
Feb 14, 2018 | 1.379 | 1.418 | 1.350 | 1.392 | 1,629,891 | +0.01(+0.47%) |
Feb 13, 2018 | 1.392 | 1.424 | 1.347 | 1.385 | 2,944,569 | -0.03(-2.28%) |
Feb 12, 2018 | 1.275 | 1.424 | 1.269 | 1.418 | 3,830,908 | +0.14(+11.17%) |
Feb 09, 2018 | 1.295 | 1.324 | 1.178 | 1.275 | 3,804,471 | -0.01(-0.51%) |
Feb 08, 2018 | 1.334 | 1.344 | 1.282 | 1.282 | 3,044,979 | -0.05(-3.41%) |
Feb 07, 2018 | 1.405 | 1.405 | 1.308 | 1.327 | 2,343,539 | -0.08(-5.53%) |
Feb 06, 2018 | 1.288 | 1.424 | 1.269 | 1.405 | 3,310,890 | +0.10(+7.96%) |
Feb 05, 2018 | 1.372 | 1.379 | 1.262 | 1.301 | 4,520,597 | -0.06(-4.29%) |
Feb 02, 2018 | 1.424 | 1.424 | 1.347 | 1.360 | 3,790,768 | -0.08(-5.41%) |
Feb 01, 2018 | 1.495 | 1.502 | 1.418 | 1.437 | 3,200,449 | -0.06(-3.90%) |
Jan 31, 2018 | 1.508 | 1.521 | 1.444 | 1.495 | 3,907,923 | -0.01(-0.86%) |
Jan 30, 2018 | 1.554 | 1.558 | 1.542 | 1.508 | 2,715,153 | -0.06(-3.72%) |
Jan 29, 2018 | 1.618 | 1.625 | 1.541 | 1.567 | 4,201,367 | -0.05(-3.20%) |
Jan 26, 2018 | 1.631 | 1.651 | 1.618 | 1.618 | 2,608,507 | -0.01(-0.79%) |
Jan 25, 2018 | 1.638 | 1.651 | 1.618 | 1.631 | 2,378,093 | -0.01(-0.40%) |
Jan 24, 2018 | 1.683 | 1.709 | 1.638 | 1.638 | 2,928,614 | -0.05(-3.07%) |
Jan 23, 2018 | 1.690 | 1.703 | 1.670 | 1.690 | 1,839,936 | -0.02(-1.14%) |
Jan 22, 2018 | 1.690 | 1.716 | 1.664 | 1.709 | 1,786,445 | +0.01(+0.38%) |
Jan 19, 2018 | 1.690 | 1.722 | 1.651 | 1.703 | 2,686,024 | +0.01(+0.77%) |
Jan 18, 2018 | 1.716 | 1.719 | 1.683 | 1.690 | 1,603,649 | -0.01(-0.76%) |
Jan 17, 2018 | 1.716 | 1.722 | 1.664 | 1.703 | 2,486,387 | +0.00(+0.00%) |
Jan 16, 2018 | 1.735 | 1.735 | 1.690 | 1.703 | 3,084,853 | +0.00(+0.00%) |
Jan 12, 2018 | 1.703 | 1.703 | 1.703 | 0 | -0.01(-0.38%) | |
Jan 11, 2018 | 1.716 | 1.729 | 1.696 | 1.709 | 2,412,541 | +0.01(+0.38%) |
Jan 10, 2018 | 1.651 | 1.709 | 1.625 | 1.703 | 3,216,515 | +0.07(+4.37%) |
Jan 09, 2018 | 1.670 | 1.709 | 1.631 | 1.631 | 3,246,383 | -0.03(-1.95%) |
Jan 08, 2018 | 1.716 | 1.724 | 1.657 | 1.664 | 3,958,487 | -0.01(-0.39%) |
Jan 05, 2018 | 1.677 | 1.729 | 1.657 | 1.670 | 4,297,999 | +0.01(+0.78%) |
Jan 04, 2018 | 1.716 | 1.722 | 1.638 | 1.657 | 4,687,355 | -0.04(-2.29%) |
Jan 03, 2018 | 1.683 | 1.735 | 1.664 | 1.696 | 3,006,576 | +0.03(+1.95%) |