Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.448 | 1.495 | 1.420 | 1.448 | 757,352 | +0.00(+0.34%) |
Oct 30, 2018 | 1.435 | 1.465 | 1.401 | 1.444 | 1,057,132 | +0.00(+0.11%) |
Oct 29, 2018 | 1.509 | 1.511 | 1.430 | 1.442 | 839,778 | -0.05(-3.06%) |
Oct 26, 2018 | 1.450 | 1.525 | 1.450 | 1.487 | 777,931 | +0.01(+0.88%) |
Oct 25, 2018 | 1.447 | 1.487 | 1.400 | 1.474 | 1,055,903 | +0.03(+1.80%) |
Oct 24, 2018 | 1.546 | 1.608 | 1.448 | 1.448 | 1,353,778 | -0.07(-4.30%) |
Oct 23, 2018 | 1.518 | 1.522 | 1.481 | 1.513 | 1,147,718 | -0.02(-1.06%) |
Oct 22, 2018 | 1.536 | 1.536 | 1.483 | 1.530 | 788,100 | -0.01(-0.95%) |
Oct 19, 2018 | 1.603 | 1.613 | 1.536 | 1.544 | 763,183 | -0.06(-3.65%) |
Oct 18, 2018 | 1.655 | 1.697 | 1.570 | 1.603 | 1,177,465 | -0.06(-3.43%) |
Oct 17, 2018 | 1.722 | 1.722 | 1.642 | 1.660 | 893,207 | -0.06(-3.32%) |
Oct 16, 2018 | 1.679 | 1.722 | 1.671 | 1.717 | 537,171 | +0.05(+3.13%) |
Oct 15, 2018 | 1.608 | 1.692 | 1.608 | 1.665 | 676,757 | +0.06(+3.44%) |
Oct 12, 2018 | 1.619 | 1.645 | 1.592 | 1.609 | 650,733 | +0.01(+0.82%) |
Oct 11, 2018 | 1.627 | 1.640 | 1.569 | 1.596 | 1,572,004 | -0.04(-2.58%) |
Oct 10, 2018 | 1.668 | 1.670 | 1.627 | 1.639 | 1,207,925 | -0.03(-1.85%) |
Oct 09, 2018 | 1.663 | 1.715 | 1.649 | 1.670 | 972,813 | +0.00(+0.20%) |
Oct 08, 2018 | 1.668 | 1.766 | 1.642 | 1.666 | 721,773 | -0.00(-0.29%) |
Oct 05, 2018 | 1.785 | 1.811 | 1.662 | 1.671 | 1,962,033 | -0.12(-6.72%) |
Oct 04, 2018 | 1.795 | 1.806 | 1.759 | 1.792 | 1,572,078 | -0.01(-0.36%) |
Oct 03, 2018 | 1.714 | 1.810 | 1.709 | 1.798 | 1,712,966 | +0.09(+5.04%) |
Oct 02, 2018 | 1.722 | 1.735 | 1.701 | 1.712 | 610,215 | -0.00(-0.19%) |
Oct 01, 2018 | 1.779 | 1.779 | 1.694 | 1.715 | 1,061,796 | -0.04(-2.23%) |
Sep 28, 2018 | 1.751 | 1.756 | 1.724 | 1.754 | 852,283 | +0.01(+0.47%) |
Sep 27, 2018 | 1.728 | 1.787 | 1.666 | 1.746 | 1,898,606 | +0.02(+1.04%) |
Sep 26, 2018 | 1.671 | 1.740 | 1.655 | 1.728 | 1,166,798 | +0.07(+3.91%) |
Sep 25, 2018 | 1.663 | 1.707 | 1.636 | 1.663 | 1,342,662 | +0.00(+0.00%) |
Sep 24, 2018 | 1.642 | 1.706 | 1.629 | 1.663 | 1,162,804 | +0.01(+0.49%) |
Sep 21, 2018 | 1.691 | 1.691 | 1.608 | 1.655 | 1,366,602 | -0.04(-2.21%) |
Sep 20, 2018 | 1.575 | 1.697 | 1.570 | 1.692 | 1,704,130 | +0.13(+8.45%) |
Sep 19, 2018 | 1.540 | 1.587 | 1.540 | 1.561 | 959,214 | +0.02(+1.59%) |
Sep 18, 2018 | 1.523 | 1.559 | 1.471 | 1.536 | 1,231,054 | +0.01(+0.96%) |
Sep 17, 2018 | 1.531 | 1.579 | 1.494 | 1.522 | 1,757,749 | -0.01(-0.43%) |
Sep 14, 2018 | 1.564 | 1.572 | 1.515 | 1.528 | 1,473,522 | -0.03(-2.19%) |
Sep 13, 2018 | 1.580 | 1.615 | 1.544 | 1.562 | 951,122 | -0.01(-0.62%) |
Sep 12, 2018 | 1.609 | 1.623 | 1.540 | 1.572 | 1,528,499 | -0.04(-2.42%) |
Sep 11, 2018 | 1.655 | 1.657 | 1.598 | 1.611 | 1,212,964 | -0.05(-2.75%) |
Sep 10, 2018 | 1.668 | 1.668 | 1.619 | 1.657 | 773,697 | +0.00(+0.00%) |
Sep 07, 2018 | 1.627 | 1.676 | 1.585 | 1.657 | 1,185,945 | +0.02(+1.39%) |
Sep 06, 2018 | 1.696 | 1.707 | 1.614 | 1.634 | 996,655 | -0.07(-3.92%) |
Sep 05, 2018 | 1.745 | 1.754 | 1.684 | 1.701 | 815,801 | -0.04(-2.34%) |
Sep 04, 2018 | 1.779 | 1.779 | 1.719 | 1.741 | 982,909 | -0.04(-2.10%) |
Aug 31, 2018 | 1.779 | 1.779 | 1.779 | 0 | +0.02(+1.39%) | |
Aug 30, 2018 | 1.762 | 1.785 | 1.736 | 1.754 | 665,807 | +0.00(+0.00%) |
Aug 29, 2018 | 1.769 | 1.797 | 1.720 | 1.754 | 791,216 | -0.00(-0.09%) |
Aug 28, 2018 | 1.798 | 1.828 | 1.751 | 1.756 | 1,290,149 | -0.05(-2.71%) |
Aug 27, 2018 | 1.806 | 1.857 | 1.802 | 1.805 | 938,064 | +0.01(+0.36%) |
Aug 24, 2018 | 1.764 | 1.824 | 1.749 | 1.798 | 928,478 | +0.05(+2.69%) |
Aug 23, 2018 | 1.759 | 1.773 | 1.712 | 1.751 | 772,751 | +0.00(+0.09%) |
Aug 22, 2018 | 1.720 | 1.782 | 1.714 | 1.749 | 940,583 | +0.03(+1.51%) |
Aug 21, 2018 | 1.671 | 1.728 | 1.671 | 1.723 | 544,029 | +0.05(+3.12%) |
Aug 20, 2018 | 1.675 | 1.699 | 1.645 | 1.671 | 1,297,590 | -0.01(-0.58%) |
Aug 17, 2018 | 1.696 | 1.710 | 1.655 | 1.681 | 1,219,742 | -0.00(-0.29%) |
Aug 16, 2018 | 1.650 | 1.704 | 1.621 | 1.686 | 984,089 | +0.04(+2.27%) |
Aug 15, 2018 | 1.652 | 1.709 | 1.616 | 1.649 | 1,629,280 | -0.02(-0.98%) |
Aug 14, 2018 | 1.652 | 1.694 | 1.627 | 1.665 | 1,134,175 | +0.01(+0.89%) |
Aug 13, 2018 | 1.647 | 1.683 | 1.623 | 1.650 | 969,654 | +0.01(+0.80%) |
Aug 10, 2018 | 1.652 | 1.679 | 1.626 | 1.637 | 998,529 | -0.01(-0.89%) |
Aug 09, 2018 | 1.644 | 1.704 | 1.636 | 1.652 | 1,020,423 | +0.01(+0.79%) |
Aug 08, 2018 | 1.699 | 1.735 | 1.634 | 1.639 | 1,097,362 | -0.06(-3.27%) |
Aug 07, 2018 | 1.684 | 1.733 | 1.665 | 1.694 | 1,211,378 | -0.00(-0.29%) |
Aug 06, 2018 | 1.694 | 1.764 | 1.667 | 1.699 | 1,245,408 | -0.01(-0.48%) |
Aug 03, 2018 | 1.715 | 1.787 | 1.676 | 1.707 | 1,528,825 | +0.01(+0.77%) |
Aug 02, 2018 | 1.583 | 1.702 | 1.562 | 1.694 | 2,685,810 | +0.10(+6.55%) |