Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.100 | 1.147 | 1.080 | 1.125 | 241,516 | +0.01(+0.80%) |
Jul 30, 2018 | 1.105 | 1.150 | 1.090 | 1.116 | 117,360 | -0.01(-0.61%) |
Jul 27, 2018 | 1.100 | 1.160 | 1.100 | 1.123 | 57,100 | +0.01(+1.17%) |
Jul 26, 2018 | 1.135 | 1.140 | 1.110 | 1.110 | 115,609 | -0.03(-2.63%) |
Jul 25, 2018 | 1.107 | 1.140 | 1.107 | 1.140 | 53,587 | +0.03(+2.99%) |
Jul 24, 2018 | 1.140 | 1.143 | 1.100 | 1.107 | 156,964 | -0.02(-2.04%) |
Jul 23, 2018 | 1.120 | 1.150 | 1.120 | 1.130 | 104,826 | +0.01(+0.89%) |
Jul 20, 2018 | 1.150 | 1.160 | 1.115 | 1.120 | 100,740 | -0.01(-0.88%) |
Jul 19, 2018 | 1.193 | 1.200 | 1.130 | 1.130 | 198,581 | -0.05(-4.24%) |
Jul 18, 2018 | 1.165 | 1.190 | 1.150 | 1.180 | 79,601 | +0.00(+0.00%) |
Jul 17, 2018 | 1.150 | 1.210 | 1.150 | 1.180 | 94,190 | +0.01(+0.85%) |
Jul 16, 2018 | 1.235 | 1.235 | 1.170 | 1.170 | 112,048 | -0.03(-2.82%) |
Jul 13, 2018 | 1.235 | 1.250 | 1.190 | 1.204 | 108,362 | -0.03(-2.12%) |
Jul 12, 2018 | 1.220 | 1.226 | 1.230 | 118,342 | +0.01(+0.83%) | |
Jul 11, 2018 | 1.180 | 1.240 | 1.180 | 1.220 | 197,746 | +0.01(+0.83%) |
Jul 10, 2018 | 1.215 | 1.255 | 1.190 | 1.210 | 76,869 | -0.02(-1.63%) |
Jul 09, 2018 | 1.260 | 1.270 | 1.200 | 1.230 | 155,728 | -0.02(-1.60%) |
Jul 06, 2018 | 1.230 | 1.260 | 1.230 | 1.250 | 77,435 | +0.00(+0.00%) |
Jul 05, 2018 | 1.300 | 1.300 | 1.230 | 1.250 | 164,639 | +0.01(+0.81%) |
Jul 03, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.59%) | |
Jul 02, 2018 | 1.270 | 1.350 | 1.230 | 1.260 | 182,934 | +0.04(+3.28%) |
Jun 29, 2018 | 1.285 | 1.290 | 1.180 | 1.220 | 161,314 | +0.00(+0.00%) |
Jun 28, 2018 | 1.260 | 1.260 | 1.170 | 1.220 | 125,633 | +0.05(+4.27%) |
Jun 27, 2018 | 1.290 | 1.290 | 1.170 | 1.170 | 200,411 | -0.06(-4.88%) |
Jun 26, 2018 | 1.265 | 1.285 | 1.210 | 1.230 | 180,875 | -0.02(-1.60%) |
Jun 25, 2018 | 1.285 | 1.350 | 1.200 | 1.250 | 412,724 | -0.03(-2.34%) |
Jun 22, 2018 | 1.317 | 1.330 | 1.250 | 1.280 | 288,683 | -0.04(-2.80%) |
Jun 21, 2018 | 1.325 | 1.350 | 1.280 | 1.317 | 355,512 | +0.05(+3.69%) |
Jun 20, 2018 | 1.245 | 1.290 | 1.240 | 1.270 | 294,181 | +0.06(+4.96%) |
Jun 19, 2018 | 1.170 | 1.210 | 1.170 | 1.210 | 128,081 | +0.01(+0.83%) |
Jun 18, 2018 | 1.212 | 1.240 | 1.180 | 1.200 | 154,133 | -0.03(-2.56%) |
Jun 15, 2018 | 1.270 | 1.210 | 1.232 | 137,027 | -0.04(-3.03%) | |
Jun 14, 2018 | 1.240 | 1.290 | 1.282 | 1.270 | 98,715 | -0.01(-0.94%) |
Jun 13, 2018 | 1.250 | 1.320 | 1.210 | 1.282 | 509,970 | +0.03(+2.57%) |
Jun 12, 2018 | 1.295 | 1.350 | 1.250 | 1.250 | 133,533 | -0.06(-4.87%) |
Jun 11, 2018 | 1.320 | 1.360 | 1.296 | 1.314 | 361,830 | -0.05(-3.38%) |
Jun 08, 2018 | 1.365 | 1.370 | 1.280 | 1.360 | 211,553 | +0.02(+1.49%) |
Jun 07, 2018 | 1.365 | 1.410 | 1.320 | 1.340 | 398,703 | -0.01(-0.73%) |
Jun 06, 2018 | 1.350 | 540,352 | +0.06(+4.64%) | |||
Jun 05, 2018 | 1.285 | 1.320 | 1.280 | 1.290 | 476,106 | +0.00(+0.00%) |
Jun 04, 2018 | 1.285 | 1.320 | 1.270 | 1.290 | 263,854 | +0.01(+0.78%) |
Jun 01, 2018 | 1.335 | 1.360 | 1.260 | 1.280 | 265,626 | -0.03(-2.29%) |
May 31, 2018 | 1.300 | 1.360 | 1.297 | 1.310 | 154,329 | -0.01(-0.75%) |
May 30, 2018 | 1.330 | 1.350 | 1.310 | 1.320 | 151,716 | -0.00(-0.01%) |
May 29, 2018 | 1.370 | 1.390 | 1.311 | 1.320 | 95,693 | -0.05(-3.65%) |
May 25, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.72%) | |
May 24, 2018 | 1.400 | 1.440 | 1.350 | 1.380 | 144,465 | -0.04(-2.81%) |
May 23, 2018 | 1.421 | 1.440 | 1.390 | 1.420 | 161,531 | +0.02(+1.42%) |
May 22, 2018 | 1.380 | 1.480 | 1.370 | 1.400 | 341,436 | -0.02(-1.41%) |
May 21, 2018 | 1.400 | 1.490 | 1.320 | 1.420 | 448,532 | +0.10(+7.63%) |
May 18, 2018 | 1.294 | 1.330 | 1.280 | 1.319 | 191,505 | +0.03(+2.27%) |
May 17, 2018 | 1.300 | 1.320 | 1.280 | 1.290 | 133,981 | -0.01(-0.77%) |
May 16, 2018 | 1.300 | 1.330 | 1.280 | 1.300 | 82,118 | +0.01(+0.78%) |
May 15, 2018 | 1.325 | 1.325 | 1.270 | 1.290 | 107,318 | +0.01(+0.52%) |
May 14, 2018 | 1.260 | 1.320 | 1.250 | 1.283 | 123,632 | +0.03(+2.66%) |
May 11, 2018 | 1.195 | 1.260 | 1.195 | 1.250 | 67,914 | +0.02(+1.63%) |
May 10, 2018 | 1.245 | 1.260 | 1.230 | 1.230 | 97,636 | +0.03(+2.23%) |
May 09, 2018 | 1.175 | 1.240 | 1.165 | 1.203 | 120,120 | +0.03(+2.84%) |
May 08, 2018 | 1.175 | 1.190 | 1.170 | 1.170 | 74,811 | -0.01(-0.85%) |
May 07, 2018 | 1.180 | 1.219 | 1.170 | 1.180 | 154,179 | -0.01(-0.83%) |
May 04, 2018 | 1.195 | 1.201 | 1.180 | 1.190 | 63,370 | -0.00(-0.01%) |
May 03, 2018 | 1.195 | 1.240 | 1.160 | 1.190 | 223,865 | -0.02(-1.65%) |
May 02, 2018 | 1.215 | 1.230 | 1.200 | 1.210 | 86,883 | +0.00(+0.00%) |
May 01, 2018 | 1.210 | 1.260 | 1.210 | 1.210 | 46,062 | -0.03(-2.42%) |
Apr 30, 2018 | 1.210 | 1.260 | 1.210 | 1.240 | 155,952 | +0.03(+2.48%) |
Apr 27, 2018 | 1.265 | 1.265 | 1.210 | 1.210 | 52,049 | -0.01(-0.82%) |
Apr 26, 2018 | 1.205 | 1.260 | 1.205 | 1.220 | 68,908 | -0.01(-0.81%) |
Apr 25, 2018 | 1.220 | 1.253 | 1.200 | 1.230 | 76,977 | -0.02(-1.60%) |
Apr 24, 2018 | 1.245 | 1.300 | 1.240 | 1.250 | 92,699 | -0.00(-0.16%) |
Apr 23, 2018 | 1.320 | 1.330 | 1.250 | 1.252 | 161,691 | -0.07(-5.15%) |
Apr 20, 2018 | 1.315 | 1.340 | 1.300 | 1.320 | 160,548 | +0.00(+0.00%) |
Apr 19, 2018 | 1.350 | 1.350 | 1.300 | 1.320 | 72,468 | -0.01(-1.03%) |
Apr 18, 2018 | 1.330 | 1.360 | 1.300 | 1.334 | 110,900 | -0.01(-0.47%) |
Apr 17, 2018 | 1.355 | 1.390 | 1.300 | 1.340 | 220,757 | -0.04(-2.90%) |
Apr 16, 2018 | 1.370 | 1.394 | 1.340 | 1.380 | 286,813 | +0.05(+3.73%) |
Apr 13, 2018 | 1.280 | 1.380 | 1.220 | 1.330 | 368,413 | +0.10(+8.16%) |
Apr 12, 2018 | 1.200 | 1.250 | 1.200 | 1.230 | 76,678 | +0.00(+0.00%) |
Apr 11, 2018 | 1.225 | 1.267 | 1.183 | 1.230 | 218,646 | -0.00(-0.23%) |
Apr 10, 2018 | 1.190 | 1.240 | 1.140 | 1.233 | 200,476 | +0.03(+2.14%) |
Apr 09, 2018 | 1.280 | 1.306 | 1.200 | 1.207 | 155,624 | -0.07(-5.70%) |
Apr 06, 2018 | 1.260 | 1.281 | 1.200 | 1.280 | 163,569 | +0.00(+0.00%) |
Apr 05, 2018 | 1.220 | 1.290 | 1.210 | 1.280 | 230,582 | +0.06(+4.92%) |
Apr 04, 2018 | 1.130 | 1.220 | 1.100 | 1.220 | 392,377 | +0.01(+0.83%) |
Apr 03, 2018 | 1.295 | 1.350 | 1.180 | 1.210 | 306,420 | -0.09(-6.92%) |
Apr 02, 2018 | 1.390 | 1.780 | 1.270 | 1.300 | 180,352 | -0.07(-5.11%) |
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.08(+6.20%) | |
Mar 28, 2018 | 1.300 | 1.360 | 1.260 | 1.290 | 189,544 | -0.04(-3.01%) |
Mar 27, 2018 | 1.400 | 1.420 | 1.320 | 1.330 | 185,250 | -0.06(-4.32%) |
Mar 26, 2018 | 1.420 | 1.500 | 1.380 | 1.390 | 243,317 | -0.05(-3.47%) |
Mar 23, 2018 | 1.525 | 1.525 | 1.434 | 1.440 | 251,098 | +0.04(+2.86%) |
Mar 22, 2018 | 1.480 | 1.510 | 1.380 | 1.400 | 191,432 | -0.08(-5.41%) |
Mar 21, 2018 | 1.495 | 1.510 | 1.470 | 1.480 | 159,546 | +0.00(+0.00%) |
Mar 20, 2018 | 1.510 | 1.550 | 1.470 | 1.480 | 133,549 | -0.04(-2.61%) |
Mar 19, 2018 | 1.470 | 1.531 | 1.470 | 1.520 | 80,383 | +0.03(+2.32%) |
Mar 16, 2018 | 1.480 | 1.510 | 1.468 | 1.485 | 116,534 | +0.02(+1.03%) |
Mar 15, 2018 | 1.485 | 1.500 | 1.470 | 1.470 | 107,508 | -0.01(-0.56%) |
Mar 14, 2018 | 1.475 | 1.503 | 1.460 | 1.478 | 132,095 | +0.02(+1.27%) |
Mar 13, 2018 | 1.480 | 1.530 | 1.460 | 1.460 | 110,702 | -0.03(-2.01%) |
Mar 12, 2018 | 1.523 | 1.540 | 1.470 | 1.490 | 137,162 | -0.01(-0.67%) |
Mar 09, 2018 | 1.490 | 1.550 | 1.470 | 1.500 | 144,838 | +0.02(+1.20%) |
Mar 08, 2018 | 1.550 | 1.580 | 1.480 | 1.482 | 151,232 | -0.07(-4.37%) |
Mar 07, 2018 | 1.580 | 1.600 | 1.530 | 1.550 | 162,527 | -0.02(-1.25%) |
Mar 06, 2018 | 1.530 | 1.710 | 1.530 | 1.570 | 426,267 | +0.05(+3.13%) |
Mar 05, 2018 | 1.459 | 1.540 | 1.457 | 1.522 | 303,131 | +0.06(+4.32%) |
Mar 02, 2018 | 1.500 | 1.515 | 1.399 | 1.459 | 423,393 | -0.03(-2.08%) |
Mar 01, 2018 | 1.505 | 1.505 | 1.430 | 1.490 | 250,955 | +0.06(+4.14%) |
Feb 28, 2018 | 1.330 | 1.470 | 1.330 | 1.431 | 299,844 | +0.04(+2.94%) |
Feb 27, 2018 | 1.450 | 1.490 | 1.330 | 1.390 | 514,741 | -0.10(-6.72%) |
Feb 26, 2018 | 1.565 | 1.605 | 1.477 | 1.490 | 322,808 | -0.09(-5.70%) |
Feb 23, 2018 | 1.600 | 1.620 | 1.570 | 1.580 | 122,001 | -0.02(-1.25%) |
Feb 22, 2018 | 1.655 | 1.660 | 1.590 | 1.600 | 145,512 | -0.02(-1.25%) |
Feb 21, 2018 | 1.630 | 1.660 | 1.590 | 1.620 | 205,645 | -0.01(-0.60%) |
Feb 20, 2018 | 1.570 | 1.670 | 1.530 | 1.630 | 422,026 | +0.02(+1.52%) |
Feb 16, 2018 | 1.606 | 1.606 | 1.606 | 0 | -0.04(-2.69%) | |
Feb 15, 2018 | 1.660 | 1.740 | 1.637 | 1.650 | 353,558 | -0.06(-3.51%) |
Feb 14, 2018 | 1.650 | 1.710 | 1.650 | 1.710 | 194,482 | +0.03(+1.91%) |
Feb 13, 2018 | 1.665 | 1.720 | 1.630 | 1.678 | 158,364 | -0.02(-1.30%) |
Feb 12, 2018 | 1.705 | 1.730 | 1.669 | 1.700 | 238,216 | +0.02(+1.14%) |
Feb 09, 2018 | 1.665 | 1.709 | 1.610 | 1.681 | 347,488 | -0.03(-1.70%) |
Feb 08, 2018 | 1.735 | 1.780 | 1.653 | 1.710 | 235,918 | -0.04(-2.40%) |
Feb 07, 2018 | 1.850 | 1.910 | 1.675 | 1.752 | 704,259 | -0.02(-1.06%) |
Feb 06, 2018 | 1.580 | 1.771 | 1.550 | 1.771 | 579,993 | +0.19(+12.08%) |
Feb 05, 2018 | 1.380 | 1.769 | 1.310 | 1.580 | 1,029,239 | -0.02(-1.50%) |
Feb 02, 2018 | 1.665 | 1.680 | 1.421 | 1.604 | 1,806,714 | -0.20(-10.88%) |
Feb 01, 2018 | 1.960 | 2.050 | 1.750 | 1.800 | 727,124 | -0.17(-8.56%) |
Jan 31, 2018 | 1.960 | 2.110 | 1.840 | 1.968 | 383,666 | +0.06(+3.13%) |
Jan 30, 2018 | 2.055 | 2.130 | 1.880 | 1.909 | 756,455 | -0.20(-9.54%) |
Jan 29, 2018 | 2.195 | 2.195 | 2.050 | 2.110 | 469,842 | -0.04(-1.86%) |
Jan 26, 2018 | 2.100 | 2.210 | 2.050 | 2.150 | 515,289 | +0.05(+2.38%) |
Jan 25, 2018 | 2.260 | 2.384 | 2.085 | 2.100 | 882,163 | -0.10(-4.55%) |
Jan 24, 2018 | 2.160 | 2.230 | 2.118 | 2.200 | 653,842 | +0.04(+2.07%) |
Jan 23, 2018 | 2.210 | 2.340 | 2.110 | 2.155 | 476,818 | -0.03(-1.19%) |
Jan 22, 2018 | 2.185 | 2.210 | 2.100 | 2.181 | 414,168 | +0.07(+3.38%) |
Jan 19, 2018 | 2.120 | 2.180 | 2.060 | 2.110 | 417,569 | -0.03(-1.23%) |
Jan 18, 2018 | 2.105 | 2.160 | 2.080 | 2.136 | 287,947 | -0.00(-0.14%) |
Jan 17, 2018 | 2.150 | 2.180 | 2.060 | 2.139 | 469,169 | +0.05(+2.35%) |
Jan 16, 2018 | 1.960 | 2.250 | 1.960 | 2.090 | 845,502 | +0.20(+10.58%) |
Jan 12, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.29(-13.13%) | |
Jan 11, 2018 | 2.275 | 2.325 | 2.100 | 2.176 | 1,177,505 | -0.14(-6.23%) |
Jan 10, 2018 | 2.430 | 2.490 | 2.310 | 2.320 | 597,620 | -0.14(-5.53%) |
Jan 09, 2018 | 2.660 | 2.680 | 2.339 | 2.456 | 1,113,129 | -0.07(-2.89%) |
Jan 08, 2018 | 2.590 | 2.670 | 2.490 | 2.529 | 1,533,953 | +0.08(+3.40%) |
Jan 05, 2018 | 2.335 | 2.550 | 2.260 | 2.446 | 1,615,438 | -0.01(-0.39%) |
Jan 04, 2018 | 2.715 | 2.730 | 2.093 | 2.455 | 3,022,819 | -0.17(-6.56%) |
Jan 03, 2018 | 2.255 | 2.790 | 2.231 | 2.628 | 3,904,049 | +0.46(+21.11%) |
Jan 02, 2018 | 1.945 | 2.180 | 1.900 | 2.170 | 1,147,447 | +0.34(+18.89%) |