Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.873 | 1.890 | 1.870 | 1.870 | 35,343 | +0.00(+0.00%) |
Apr 27, 2018 | 1.871 | 1.900 | 1.870 | 1.870 | 24,493 | -0.03(-1.58%) |
Apr 26, 2018 | 1.800 | 1.910 | 1.790 | 1.900 | 31,122 | +0.09(+4.97%) |
Apr 25, 2018 | 1.820 | 1.850 | 1.810 | 1.810 | 21,411 | -0.03(-1.63%) |
Apr 24, 2018 | 1.830 | 1.860 | 1.810 | 1.840 | 9,244 | +0.00(+0.00%) |
Apr 23, 2018 | 1.820 | 1.860 | 1.810 | 1.840 | 39,445 | +0.02(+1.10%) |
Apr 20, 2018 | 1.840 | 1.870 | 1.820 | 1.820 | 19,707 | -0.03(-1.62%) |
Apr 19, 2018 | 1.840 | 1.880 | 1.820 | 1.850 | 11,576 | +0.01(+0.54%) |
Apr 18, 2018 | 1.840 | 1.860 | 1.840 | 1.840 | 16,262 | -0.01(-0.54%) |
Apr 17, 2018 | 1.860 | 1.870 | 1.810 | 1.850 | 30,480 | +0.00(+0.00%) |
Apr 16, 2018 | 1.809 | 1.880 | 1.800 | 1.850 | 23,823 | -0.08(-4.15%) |
Apr 13, 2018 | 1.980 | 1.980 | 1.800 | 1.930 | 24,609 | +0.00(+0.00%) |
Apr 12, 2018 | 1.830 | 1.958 | 1.830 | 1.930 | 4,036 | -0.02(-0.77%) |
Apr 11, 2018 | 1.890 | 1.985 | 1.890 | 1.945 | 18,679 | +0.02(+0.78%) |
Apr 10, 2018 | 1.870 | 1.930 | 1.870 | 1.930 | 17,758 | +0.13(+7.22%) |
Apr 09, 2018 | 1.800 | 1.841 | 1.790 | 1.800 | 4,725 | +0.01(+0.56%) |
Apr 06, 2018 | 1.810 | 1.810 | 1.760 | 1.790 | 18,234 | +0.02(+1.13%) |
Apr 05, 2018 | 1.760 | 1.870 | 1.760 | 1.770 | 19,070 | -0.02(-1.32%) |
Apr 04, 2018 | 1.800 | 1.880 | 1.700 | 1.794 | 32,716 | -0.01(-0.30%) |
Apr 03, 2018 | 1.857 | 1.857 | 1.730 | 1.799 | 21,585 | -0.10(-5.32%) |
Apr 02, 2018 | 1.930 | 1.950 | 1.810 | 1.900 | 23,163 | +0.00(+0.00%) |
Mar 29, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.09(+4.97%) | |
Mar 28, 2018 | 1.783 | 1.849 | 1.770 | 1.810 | 24,303 | -0.03(-1.63%) |
Mar 27, 2018 | 1.804 | 1.840 | 1.760 | 1.840 | 16,103 | +0.03(+1.66%) |
Mar 26, 2018 | 1.890 | 1.890 | 1.780 | 1.810 | 59,995 | -0.08(-4.23%) |
Mar 23, 2018 | 2.200 | 2.200 | 1.850 | 1.890 | 47,097 | +0.00(+0.00%) |
Mar 22, 2018 | 1.920 | 1.920 | 1.890 | 1.890 | 21,992 | +0.01(+0.53%) |
Mar 21, 2018 | 1.920 | 1.920 | 1.850 | 1.880 | 19,771 | -0.04(-2.08%) |
Mar 20, 2018 | 1.950 | 1.950 | 1.850 | 1.920 | 33,221 | +0.03(+1.70%) |
Mar 19, 2018 | 1.960 | 2.003 | 1.888 | 1.888 | 74,922 | +0.02(+0.96%) |
Mar 16, 2018 | 2.000 | 2.000 | 1.850 | 1.870 | 55,697 | -0.06(-3.21%) |
Mar 15, 2018 | 1.970 | 1.970 | 1.880 | 1.932 | 31,465 | +0.00(+0.06%) |
Mar 14, 2018 | 2.040 | 2.040 | 1.910 | 1.931 | 30,279 | -0.10(-4.88%) |
Mar 13, 2018 | 2.170 | 2.200 | 1.960 | 2.030 | 73,649 | -0.10(-4.74%) |
Mar 12, 2018 | 2.110 | 2.440 | 2.040 | 2.131 | 459,749 | +0.30(+16.45%) |
Mar 09, 2018 | 1.820 | 1.880 | 1.810 | 1.830 | 20,753 | -0.01(-0.54%) |
Mar 08, 2018 | 1.830 | 1.894 | 1.830 | 1.840 | 35,705 | -0.01(-0.54%) |
Mar 07, 2018 | 1.862 | 1.920 | 1.811 | 1.850 | 56,142 | -0.02(-0.94%) |
Mar 06, 2018 | 1.850 | 1.867 | 1.800 | 1.867 | 66,202 | +0.02(+0.95%) |
Mar 05, 2018 | 1.840 | 1.850 | 1.800 | 1.850 | 7,997 | +0.00(+0.00%) |
Mar 02, 2018 | 1.790 | 1.860 | 1.790 | 1.850 | 13,103 | +0.01(+0.27%) |
Mar 01, 2018 | 1.821 | 1.849 | 1.800 | 1.845 | 7,410 | +0.02(+1.37%) |
Feb 28, 2018 | 1.800 | 1.850 | 1.800 | 1.820 | 50,673 | +0.02(+1.11%) |
Feb 27, 2018 | 1.800 | 1.830 | 1.800 | 1.800 | 21,252 | -0.02(-1.10%) |
Feb 26, 2018 | 1.790 | 1.850 | 1.790 | 1.820 | 29,738 | +0.03(+1.68%) |
Feb 23, 2018 | 1.820 | 1.820 | 1.791 | 1.790 | 17,429 | +0.00(+0.00%) |
Feb 22, 2018 | 1.799 | 1.829 | 1.780 | 1.790 | 8,497 | +0.00(+0.00%) |
Feb 21, 2018 | 1.710 | 1.800 | 1.710 | 1.790 | 20,873 | +0.06(+3.47%) |
Feb 20, 2018 | 1.776 | 1.776 | 1.724 | 1.730 | 13,662 | -0.06(-3.29%) |
Feb 16, 2018 | 1.789 | 1.789 | 1.789 | 0 | -0.04(-1.98%) | |
Feb 15, 2018 | 1.784 | 1.825 | 1.764 | 1.825 | 24,317 | +0.03(+1.96%) |
Feb 14, 2018 | 1.755 | 1.845 | 1.750 | 1.790 | 10,117 | +0.02(+1.13%) |
Feb 13, 2018 | 1.810 | 1.815 | 1.730 | 1.770 | 7,840 | +0.03(+1.72%) |
Feb 12, 2018 | 1.761 | 1.771 | 1.680 | 1.740 | 17,899 | +0.00(+0.00%) |
Feb 09, 2018 | 1.800 | 1.820 | 1.700 | 1.740 | 45,588 | +0.00(+0.00%) |
Feb 08, 2018 | 1.920 | 1.920 | 1.735 | 1.740 | 19,889 | +0.02(+1.03%) |
Feb 07, 2018 | 1.800 | 1.800 | 1.671 | 1.722 | 14,481 | -0.05(-2.70%) |
Feb 06, 2018 | 1.670 | 1.789 | 1.670 | 1.770 | 93,396 | +0.02(+1.14%) |
Feb 05, 2018 | 1.740 | 1.764 | 1.740 | 1.750 | 17,993 | -0.01(-0.57%) |
Feb 02, 2018 | 1.850 | 1.850 | 1.716 | 1.760 | 15,895 | -0.01(-0.56%) |
Feb 01, 2018 | 1.760 | 1.795 | 1.760 | 1.770 | 15,429 | -0.04(-2.21%) |
Jan 31, 2018 | 1.910 | 1.911 | 1.750 | 1.810 | 21,229 | -0.07(-3.72%) |
Jan 30, 2018 | 1.810 | 1.880 | 1.810 | 1.880 | 26,777 | +0.06(+3.29%) |
Jan 29, 2018 | 1.850 | 1.875 | 1.810 | 1.820 | 19,238 | -0.05(-2.66%) |
Jan 26, 2018 | 1.890 | 1.900 | 1.810 | 1.870 | 15,092 | -0.00(-0.01%) |
Jan 25, 2018 | 1.920 | 1.920 | 1.846 | 1.870 | 11,872 | -0.03(-1.58%) |
Jan 24, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 23,062 | +0.03(+1.60%) |
Jan 23, 2018 | 1.840 | 1.990 | 1.840 | 1.870 | 14,354 | -0.01(-0.50%) |
Jan 22, 2018 | 1.850 | 1.910 | 1.850 | 1.879 | 13,499 | +0.02(+1.33%) |
Jan 19, 2018 | 1.835 | 1.855 | 1.820 | 1.855 | 9,338 | -0.03(-1.34%) |
Jan 18, 2018 | 1.870 | 1.880 | 1.860 | 1.880 | 11,432 | +0.01(+0.53%) |
Jan 17, 2018 | 1.898 | 1.899 | 1.870 | 1.870 | 8,088 | -0.03(-1.58%) |
Jan 16, 2018 | 1.950 | 1.950 | 1.826 | 1.900 | 61,074 | +0.00(+0.01%) |
Jan 12, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.05(+2.77%) | |
Jan 11, 2018 | 1.910 | 1.910 | 1.780 | 1.849 | 9,960 | -0.00(-0.07%) |
Jan 10, 2018 | 1.820 | 1.850 | 1.750 | 1.850 | 29,820 | -0.01(-0.50%) |
Jan 09, 2018 | 1.780 | 1.865 | 1.780 | 1.859 | 45,813 | +0.10(+5.64%) |
Jan 08, 2018 | 1.750 | 1.800 | 1.750 | 1.760 | 25,782 | +0.01(+0.86%) |
Jan 05, 2018 | 1.720 | 1.745 | 1.660 | 1.745 | 42,119 | +0.05(+2.65%) |
Jan 04, 2018 | 1.642 | 1.710 | 1.620 | 1.700 | 45,873 | +0.04(+2.41%) |
Jan 03, 2018 | 1.600 | 1.690 | 1.600 | 1.660 | 51,871 | +0.02(+1.22%) |
Jan 02, 2018 | 1.639 | 1.643 | 1.600 | 1.640 | 54,052 | +0.07(+4.46%) |
Dec 29, 2017 | 1.570 | 1.570 | 1.570 | 0 | +0.04(+2.61%) | |
Dec 28, 2017 | 1.400 | 1.550 | 1.400 | 1.530 | 95,796 | +0.17(+12.50%) |
Dec 27, 2017 | 1.350 | 1.420 | 1.350 | 1.360 | 114,216 | +0.04(+3.03%) |
Dec 26, 2017 | 1.530 | 1.530 | 1.245 | 1.320 | 181,073 | -0.20(-13.16%) |
Dec 22, 2017 | 1.490 | 1.540 | 1.410 | 1.520 | 85,933 | -0.01(-0.65%) |
Dec 21, 2017 | 1.600 | 1.601 | 1.500 | 1.530 | 118,931 | -0.02(-1.29%) |
Dec 20, 2017 | 1.620 | 1.655 | 1.550 | 1.550 | 73,194 | -0.05(-3.13%) |
Dec 19, 2017 | 1.600 | 1.650 | 1.560 | 1.600 | 54,613 | +0.03(+1.91%) |
Dec 18, 2017 | 1.700 | 1.700 | 1.510 | 1.570 | 107,218 | -0.08(-5.10%) |
Dec 15, 2017 | 1.722 | 1.722 | 1.560 | 1.654 | 49,567 | -0.01(-0.34%) |
Dec 14, 2017 | 1.670 | 1.680 | 1.650 | 1.660 | 27,506 | -0.04(-2.35%) |
Dec 13, 2017 | 1.780 | 1.780 | 1.610 | 1.700 | 49,859 | +0.00(+0.00%) |
Dec 12, 2017 | 1.690 | 1.720 | 1.690 | 1.700 | 15,964 | +0.01(+0.59%) |
Dec 11, 2017 | 1.790 | 1.790 | 1.690 | 1.690 | 46,444 | -0.07(-3.97%) |
Dec 08, 2017 | 1.805 | 1.805 | 1.700 | 1.760 | 35,135 | -0.02(-1.39%) |
Dec 07, 2017 | 1.810 | 1.819 | 1.780 | 1.785 | 30,435 | -0.02(-0.84%) |
Dec 06, 2017 | 2.000 | 2.000 | 1.780 | 1.800 | 47,051 | -0.07(-3.74%) |
Dec 05, 2017 | 2.010 | 2.010 | 1.800 | 1.870 | 26,665 | +0.11(+6.25%) |
Dec 04, 2017 | 1.710 | 1.770 | 1.710 | 1.760 | 37,008 | +0.04(+2.33%) |