Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.960 | 1.970 | 1.870 | 1.870 | 5,232,838 | -0.08(-4.10%) |
May 30, 2018 | 1.970 | 2.000 | 1.940 | 1.950 | 3,572,400 | +0.00(+0.00%) |
May 29, 2018 | 1.970 | 2.020 | 1.900 | 1.950 | 4,021,281 | -0.02(-1.02%) |
May 25, 2018 | 1.970 | 1.970 | 1.970 | 0 | -0.18(-8.37%) | |
May 24, 2018 | 2.140 | 2.220 | 2.120 | 2.150 | 6,657,371 | +0.01(+0.47%) |
May 23, 2018 | 2.150 | 2.180 | 2.120 | 2.140 | 2,449,005 | +0.00(+0.00%) |
May 22, 2018 | 2.240 | 2.240 | 2.140 | 2.140 | 3,299,713 | -0.08(-3.60%) |
May 21, 2018 | 2.150 | 2.240 | 2.135 | 2.220 | 4,773,188 | +0.10(+4.72%) |
May 18, 2018 | 2.120 | 2.160 | 2.110 | 2.120 | 2,218,310 | +0.00(+0.00%) |
May 17, 2018 | 2.120 | 2.180 | 2.100 | 2.120 | 3,515,744 | +0.01(+0.47%) |
May 16, 2018 | 2.170 | 2.190 | 2.100 | 2.110 | 4,758,250 | -0.04(-1.86%) |
May 15, 2018 | 2.170 | 2.200 | 2.080 | 2.150 | 4,946,481 | -0.04(-1.83%) |
May 14, 2018 | 2.170 | 2.270 | 2.170 | 2.190 | 9,246,564 | +0.03(+1.39%) |
May 11, 2018 | 2.020 | 2.180 | 2.002 | 2.160 | 7,264,727 | +0.14(+6.93%) |
May 10, 2018 | 2.000 | 2.030 | 1.970 | 2.020 | 3,832,140 | +0.02(+1.00%) |
May 09, 2018 | 1.970 | 2.000 | 1.900 | 2.000 | 6,246,106 | +0.16(+8.70%) |
May 08, 2018 | 1.880 | 1.890 | 1.820 | 1.840 | 4,406,261 | -0.03(-1.60%) |
May 07, 2018 | 1.850 | 1.900 | 1.830 | 1.870 | 3,558,885 | +0.06(+3.31%) |
May 04, 2018 | 1.850 | 1.890 | 1.795 | 1.810 | 7,322,900 | -0.03(-1.63%) |
May 03, 2018 | 1.860 | 1.890 | 1.805 | 1.840 | 4,753,775 | -0.03(-1.60%) |
May 02, 2018 | 1.860 | 1.900 | 1.840 | 1.870 | 2,644,537 | +0.01(+0.54%) |
May 01, 2018 | 1.880 | 1.900 | 1.820 | 1.860 | 3,114,130 | +0.03(+1.64%) |
Apr 30, 2018 | 1.820 | 1.860 | 1.820 | 1.830 | 2,022,792 | +0.01(+0.55%) |
Apr 27, 2018 | 1.860 | 1.880 | 1.805 | 1.820 | 3,699,502 | -0.04(-2.15%) |
Apr 26, 2018 | 1.820 | 1.890 | 1.810 | 1.860 | 2,267,514 | +0.02(+1.09%) |
Apr 25, 2018 | 1.860 | 1.860 | 1.760 | 1.840 | 4,344,152 | -0.02(-1.08%) |
Apr 24, 2018 | 1.910 | 1.930 | 1.820 | 1.860 | 3,086,050 | -0.04(-2.11%) |
Apr 23, 2018 | 1.920 | 1.950 | 1.880 | 1.900 | 3,026,601 | -0.02(-1.04%) |
Apr 20, 2018 | 1.940 | 1.960 | 1.910 | 1.920 | 2,293,430 | -0.03(-1.54%) |
Apr 19, 2018 | 1.940 | 1.976 | 1.940 | 1.950 | 2,773,615 | +0.00(+0.00%) |
Apr 18, 2018 | 1.990 | 2.010 | 1.930 | 1.950 | 5,892,257 | -0.01(-0.51%) |
Apr 17, 2018 | 1.870 | 2.000 | 1.870 | 1.960 | 5,824,918 | +0.08(+4.26%) |
Apr 16, 2018 | 1.880 | 1.900 | 1.860 | 1.880 | 1,691,894 | +0.00(+0.00%) |
Apr 13, 2018 | 1.870 | 1.915 | 1.840 | 1.880 | 2,926,920 | +0.01(+0.53%) |
Apr 12, 2018 | 1.860 | 1.900 | 1.850 | 1.870 | 2,023,521 | +0.01(+0.54%) |
Apr 11, 2018 | 1.840 | 1.890 | 1.840 | 1.860 | 4,024,772 | +0.01(+0.54%) |
Apr 10, 2018 | 1.850 | 1.900 | 1.830 | 1.850 | 2,375,264 | +0.02(+1.09%) |
Apr 09, 2018 | 1.820 | 1.880 | 1.800 | 1.830 | 2,543,937 | +0.03(+1.67%) |
Apr 06, 2018 | 1.810 | 1.830 | 1.780 | 1.800 | 2,400,219 | -0.03(-1.64%) |
Apr 05, 2018 | 1.840 | 1.860 | 1.800 | 1.830 | 2,271,378 | +0.00(+0.00%) |
Apr 04, 2018 | 1.740 | 1.830 | 1.730 | 1.830 | 4,866,226 | +0.05(+2.81%) |
Apr 03, 2018 | 1.800 | 1.825 | 1.710 | 1.780 | 4,570,962 | +0.01(+0.56%) |
Apr 02, 2018 | 1.870 | 1.870 | 1.750 | 1.770 | 5,368,437 | -0.12(-6.35%) |
Mar 29, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.02(-1.05%) | |
Mar 28, 2018 | 1.910 | 1.930 | 1.830 | 1.910 | 3,590,974 | +0.02(+1.06%) |
Mar 27, 2018 | 1.950 | 1.970 | 1.870 | 1.890 | 4,551,495 | -0.06(-3.08%) |
Mar 26, 2018 | 1.920 | 1.980 | 1.880 | 1.950 | 5,533,181 | +0.06(+3.17%) |
Mar 23, 2018 | 1.900 | 1.980 | 1.865 | 1.890 | 5,057,963 | -0.02(-1.05%) |
Mar 22, 2018 | 1.880 | 2.000 | 1.860 | 1.910 | 4,318,351 | -0.05(-2.55%) |
Mar 21, 2018 | 1.960 | 2.010 | 1.950 | 1.960 | 2,270,528 | +0.00(+0.00%) |
Mar 20, 2018 | 2.000 | 2.020 | 1.940 | 1.960 | 2,988,481 | -0.02(-1.01%) |
Mar 19, 2018 | 2.020 | 2.040 | 1.930 | 1.980 | 3,417,002 | -0.06(-2.94%) |
Mar 16, 2018 | 1.960 | 2.050 | 1.920 | 2.040 | 3,187,566 | +0.08(+4.08%) |
Mar 15, 2018 | 1.940 | 2.000 | 1.920 | 1.960 | 1,853,188 | +0.02(+1.03%) |
Mar 14, 2018 | 1.990 | 2.010 | 1.920 | 1.940 | 2,311,573 | -0.03(-1.52%) |
Mar 13, 2018 | 2.110 | 2.130 | 1.955 | 1.970 | 5,778,468 | -0.11(-5.29%) |
Mar 12, 2018 | 1.970 | 2.120 | 1.960 | 2.080 | 5,260,703 | +0.14(+7.22%) |
Mar 09, 2018 | 1.910 | 1.965 | 1.880 | 1.940 | 2,790,437 | +0.05(+2.65%) |
Mar 08, 2018 | 1.870 | 1.935 | 1.860 | 1.890 | 3,642,356 | +0.06(+3.28%) |
Mar 07, 2018 | 1.895 | 1.830 | 4,010,946 | -0.05(-2.66%) | ||
Mar 06, 2018 | 1.900 | 1.930 | 1.820 | 1.880 | 3,122,031 | -0.01(-0.53%) |
Mar 05, 2018 | 1.890 | 1.995 | 1.850 | 1.890 | 5,820,175 | +0.00(+0.00%) |
Mar 02, 2018 | 1.790 | 1.900 | 1.760 | 1.890 | 2,526,846 | +0.08(+4.42%) |