Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.700 | 1.707 | 1.685 | 1.700 | 532,330 | -0.01(-0.65%) |
May 30, 2018 | 1.707 | 1.711 | 1.694 | 1.711 | 488,001 | +0.05(+3.11%) |
May 29, 2018 | 1.674 | 1.685 | 1.652 | 1.659 | 482,234 | -0.06(-3.23%) |
May 25, 2018 | 1.714 | 1.714 | 1.714 | 0 | -0.00(-0.21%) | |
May 24, 2018 | 1.718 | 1.729 | 1.711 | 1.718 | 494,362 | +0.00(+0.00%) |
May 23, 2018 | 1.733 | 1.736 | 1.711 | 1.718 | 626,244 | -0.03(-1.69%) |
May 22, 2018 | 1.747 | 1.755 | 1.736 | 1.747 | 878,625 | +0.00(+0.21%) |
May 21, 2018 | 1.736 | 1.747 | 1.729 | 1.744 | 437,312 | +0.05(+3.05%) |
May 18, 2018 | 1.711 | 1.714 | 1.692 | 1.692 | 293,224 | -0.02(-1.08%) |
May 17, 2018 | 1.703 | 1.714 | 1.700 | 1.711 | 343,994 | +0.00(+0.22%) |
May 16, 2018 | 1.696 | 1.711 | 1.696 | 1.707 | 360,617 | +0.02(+1.31%) |
May 15, 2018 | 1.685 | 1.692 | 1.670 | 1.685 | 231,695 | +0.01(+0.66%) |
May 14, 2018 | 1.681 | 1.688 | 1.663 | 1.674 | 673,051 | -0.03(-1.52%) |
May 11, 2018 | 1.659 | 1.707 | 1.629 | 1.700 | 446,995 | +0.00(+0.22%) |
May 10, 2018 | 1.700 | 1.718 | 1.670 | 1.696 | 1,125,489 | +0.02(+1.10%) |
May 09, 2018 | 1.663 | 1.677 | 1.659 | 1.677 | 671,410 | +0.03(+1.79%) |
May 08, 2018 | 1.666 | 1.674 | 1.641 | 1.648 | 338,634 | -0.04(-2.19%) |
May 07, 2018 | 1.681 | 1.696 | 1.670 | 1.685 | 328,191 | -0.00(-0.22%) |
May 04, 2018 | 1.659 | 1.696 | 1.659 | 1.688 | 352,976 | +0.01(+0.44%) |
May 03, 2018 | 1.677 | 1.692 | 1.666 | 1.681 | 250,129 | -0.01(-0.44%) |
May 02, 2018 | 1.681 | 1.703 | 1.681 | 1.688 | 435,196 | +0.04(+2.23%) |
May 01, 2018 | 1.633 | 1.652 | 1.629 | 1.652 | 201,797 | +0.01(+0.45%) |
Apr 30, 2018 | 1.659 | 1.659 | 1.644 | 1.644 | 272,258 | -0.04(-2.19%) |
Apr 27, 2018 | 1.696 | 1.696 | 1.670 | 1.681 | 258,386 | -0.01(-0.65%) |
Apr 26, 2018 | 1.685 | 1.700 | 1.677 | 1.692 | 472,957 | +0.04(+2.23%) |
Apr 25, 2018 | 1.633 | 1.659 | 1.633 | 1.655 | 171,533 | +0.02(+1.35%) |
Apr 24, 2018 | 1.641 | 1.655 | 1.611 | 1.633 | 796,500 | -0.01(-0.45%) |
Apr 23, 2018 | 1.633 | 1.641 | 1.626 | 1.641 | 152,122 | +0.00(+0.00%) |
Apr 20, 2018 | 1.659 | 1.666 | 1.629 | 1.641 | 297,650 | -0.01(-0.45%) |
Apr 19, 2018 | 1.629 | 1.659 | 1.629 | 1.648 | 179,684 | -0.01(-0.89%) |
Apr 18, 2018 | 1.648 | 1.663 | 1.641 | 1.663 | 205,581 | +0.01(+0.67%) |
Apr 17, 2018 | 1.637 | 1.652 | 1.633 | 1.652 | 164,521 | +0.03(+1.59%) |
Apr 16, 2018 | 1.622 | 1.629 | 1.611 | 1.626 | 337,674 | +0.02(+1.15%) |
Apr 13, 2018 | 1.633 | 1.633 | 1.604 | 1.607 | 211,869 | -0.01(-0.68%) |
Apr 12, 2018 | 1.618 | 1.622 | 1.611 | 1.618 | 228,933 | +0.02(+1.15%) |
Apr 11, 2018 | 1.596 | 1.607 | 1.585 | 1.600 | 166,008 | -0.04(-2.25%) |
Apr 10, 2018 | 1.652 | 1.655 | 1.629 | 1.637 | 447,207 | +0.04(+2.54%) |
Apr 09, 2018 | 1.574 | 1.606 | 1.574 | 1.596 | 369,148 | +0.05(+3.09%) |
Apr 06, 2018 | 1.559 | 1.559 | 1.537 | 1.548 | 537,882 | -0.01(-0.71%) |
Apr 05, 2018 | 1.552 | 1.574 | 1.548 | 1.559 | 392,080 | +0.01(+0.48%) |
Apr 04, 2018 | 1.537 | 1.570 | 1.526 | 1.552 | 587,682 | -0.03(-2.09%) |
Apr 03, 2018 | 1.563 | 1.585 | 1.556 | 1.585 | 294,393 | +0.04(+2.63%) |
Apr 02, 2018 | 1.574 | 1.582 | 1.535 | 1.545 | 321,676 | -0.02(-1.18%) |
Mar 29, 2018 | 1.563 | 1.563 | 1.563 | 0 | +0.03(+1.92%) | |
Mar 28, 2018 | 1.530 | 1.541 | 1.519 | 1.534 | 595,518 | -0.01(-0.95%) |
Mar 27, 2018 | 1.585 | 1.593 | 1.537 | 1.548 | 586,922 | -0.02(-1.18%) |
Mar 26, 2018 | 1.570 | 1.582 | 1.545 | 1.567 | 401,593 | +0.02(+1.43%) |
Mar 23, 2018 | 1.559 | 1.567 | 1.541 | 1.545 | 462,956 | -0.01(-0.71%) |
Mar 22, 2018 | 1.589 | 1.596 | 1.556 | 1.556 | 511,560 | -0.07(-4.09%) |
Mar 21, 2018 | 1.618 | 1.633 | 1.611 | 1.622 | 707,484 | +0.03(+1.62%) |
Mar 20, 2018 | 1.615 | 1.615 | 1.574 | 1.596 | 961,447 | -0.02(-1.14%) |
Mar 19, 2018 | 1.641 | 1.652 | 1.607 | 1.615 | 837,077 | -0.07(-3.95%) |
Mar 16, 2018 | 1.688 | 1.692 | 1.677 | 1.681 | 767,698 | -0.00(-0.22%) |
Mar 15, 2018 | 1.692 | 1.696 | 1.674 | 1.685 | 1,394,536 | +0.00(+0.00%) |
Mar 14, 2018 | 1.674 | 1.696 | 1.666 | 1.685 | 1,346,090 | +0.00(+0.22%) |
Mar 13, 2018 | 1.655 | 1.806 | 1.633 | 1.681 | 6,689,759 | +0.03(+1.56%) |
Mar 12, 2018 | 1.674 | 1.677 | 1.655 | 1.655 | 368,719 | -0.03(-1.97%) |
Mar 09, 2018 | 1.666 | 1.694 | 1.663 | 1.688 | 537,774 | +0.02(+1.33%) |
Mar 08, 2018 | 1.688 | 1.688 | 1.633 | 1.666 | 667,583 | +0.01(+0.67%) |
Mar 07, 2018 | 1.655 | 1.629 | 1.655 | 486,425 | +0.01(+0.45%) | |
Mar 06, 2018 | 1.641 | 1.679 | 1.641 | 1.648 | 445,588 | +0.02(+1.36%) |
Mar 05, 2018 | 1.593 | 1.633 | 1.585 | 1.626 | 275,210 | +0.05(+3.04%) |
Mar 02, 2018 | 1.567 | 1.578 | 1.545 | 1.578 | 241,061 | +0.01(+0.71%) |