Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.03(+2.14%) | |
Aug 30, 2018 | 1.400 | 1.419 | 1.360 | 1.400 | 1,530,864 | +0.00(+0.00%) |
Aug 29, 2018 | 1.470 | 1.480 | 1.370 | 1.400 | 3,680,830 | -0.05(-3.45%) |
Aug 28, 2018 | 1.550 | 1.570 | 1.410 | 1.450 | 3,331,197 | -0.04(-2.68%) |
Aug 27, 2018 | 1.520 | 1.570 | 1.410 | 1.490 | 6,140,980 | -0.19(-11.31%) |
Aug 24, 2018 | 1.720 | 1.730 | 1.680 | 1.680 | 508,100 | -0.03(-1.75%) |
Aug 23, 2018 | 1.690 | 1.710 | 1.680 | 1.710 | 270,599 | +0.00(+0.00%) |
Aug 22, 2018 | 1.710 | 1.740 | 1.680 | 1.710 | 1,110,206 | +0.01(+0.59%) |
Aug 21, 2018 | 1.640 | 1.750 | 1.630 | 1.700 | 1,005,277 | +0.07(+4.29%) |
Aug 20, 2018 | 1.590 | 1.640 | 1.560 | 1.630 | 635,817 | +0.05(+3.16%) |
Aug 17, 2018 | 1.570 | 1.590 | 1.550 | 1.580 | 394,200 | +0.01(+0.64%) |
Aug 16, 2018 | 1.530 | 1.570 | 1.500 | 1.570 | 577,029 | +0.05(+3.29%) |
Aug 15, 2018 | 1.560 | 1.575 | 1.454 | 1.520 | 1,485,617 | -0.06(-3.80%) |
Aug 14, 2018 | 1.610 | 1.650 | 1.570 | 1.580 | 867,885 | -0.01(-0.63%) |
Aug 13, 2018 | 1.650 | 1.665 | 1.590 | 1.590 | 764,092 | -0.08(-4.79%) |
Aug 10, 2018 | 1.690 | 1.690 | 1.645 | 1.670 | 512,300 | -0.02(-1.18%) |
Aug 09, 2018 | 1.730 | 1.730 | 1.660 | 1.690 | 509,378 | -0.03(-1.74%) |
Aug 08, 2018 | 1.770 | 1.790 | 1.710 | 1.720 | 862,001 | -0.06(-3.37%) |
Aug 07, 2018 | 1.740 | 1.810 | 1.700 | 1.780 | 998,593 | +0.06(+3.49%) |
Aug 06, 2018 | 1.620 | 1.745 | 1.600 | 1.720 | 1,399,976 | +0.10(+6.17%) |
Aug 03, 2018 | 1.700 | 1.810 | 1.570 | 1.620 | 1,866,200 | -0.05(-2.99%) |
Aug 02, 2018 | 1.560 | 1.690 | 1.550 | 1.670 | 1,006,265 | +0.08(+5.03%) |
Aug 01, 2018 | 1.580 | 1.610 | 1.545 | 1.590 | 790,270 | -0.02(-1.24%) |
Jul 31, 2018 | 1.630 | 1.640 | 1.570 | 1.610 | 842,592 | -0.01(-0.62%) |
Jul 30, 2018 | 1.580 | 1.650 | 1.563 | 1.620 | 727,607 | +0.06(+3.85%) |
Jul 27, 2018 | 1.660 | 1.690 | 1.550 | 1.560 | 1,265,300 | -0.10(-6.02%) |
Jul 26, 2018 | 1.630 | 1.690 | 1.620 | 1.660 | 814,333 | +0.03(+1.84%) |
Jul 25, 2018 | 1.680 | 1.680 | 1.620 | 1.630 | 723,319 | -0.03(-1.81%) |
Jul 24, 2018 | 1.650 | 1.730 | 1.650 | 1.660 | 676,784 | +0.01(+0.61%) |
Jul 23, 2018 | 1.720 | 1.720 | 1.630 | 1.650 | 577,137 | -0.04(-2.37%) |
Jul 20, 2018 | 1.710 | 1.725 | 1.670 | 1.690 | 384,255 | -0.01(-0.59%) |
Jul 19, 2018 | 1.650 | 1.720 | 1.650 | 1.700 | 615,134 | +0.03(+1.80%) |
Jul 18, 2018 | 1.670 | 1.690 | 1.620 | 1.670 | 525,971 | -0.01(-0.60%) |
Jul 17, 2018 | 1.710 | 1.710 | 1.640 | 1.680 | 651,173 | -0.03(-1.75%) |
Jul 16, 2018 | 1.780 | 1.800 | 1.630 | 1.710 | 1,827,917 | -0.09(-5.00%) |
Jul 13, 2018 | 1.740 | 1.800 | 1.720 | 1.800 | 857,611 | +0.06(+3.45%) |
Jul 12, 2018 | 1.790 | 1.790 | 1.715 | 1.740 | 956,318 | -0.04(-2.25%) |
Jul 11, 2018 | 1.880 | 1.890 | 1.730 | 1.780 | 947,275 | -0.11(-5.82%) |
Jul 10, 2018 | 1.800 | 1.960 | 1.780 | 1.890 | 1,877,942 | +0.11(+6.18%) |
Jul 09, 2018 | 1.710 | 1.800 | 1.705 | 1.780 | 1,277,250 | +0.07(+4.09%) |
Jul 06, 2018 | 1.640 | 1.710 | 1.620 | 1.710 | 679,884 | +0.08(+4.91%) |
Jul 05, 2018 | 1.620 | 1.650 | 1.590 | 1.630 | 517,475 | +0.01(+0.62%) |
Jul 03, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.05(+3.18%) | |
Jul 02, 2018 | 1.570 | 1.585 | 1.510 | 1.570 | 680,000 | -0.03(-1.88%) |
Jun 29, 2018 | 1.620 | 1.679 | 1.590 | 1.600 | 1,052,666 | -0.02(-1.23%) |
Jun 28, 2018 | 1.720 | 1.720 | 1.580 | 1.620 | 1,748,076 | -0.10(-5.81%) |
Jun 27, 2018 | 1.740 | 1.790 | 1.710 | 1.720 | 1,132,866 | +0.01(+0.58%) |
Jun 26, 2018 | 1.680 | 1.720 | 1.600 | 1.710 | 835,800 | +0.05(+3.01%) |
Jun 25, 2018 | 1.740 | 1.750 | 1.650 | 1.660 | 683,716 | -0.08(-4.60%) |
Jun 22, 2018 | 1.760 | 1.770 | 1.690 | 1.740 | 1,912,770 | +0.07(+4.19%) |
Jun 21, 2018 | 1.750 | 1.760 | 1.650 | 1.670 | 813,439 | -0.08(-4.57%) |
Jun 20, 2018 | 1.700 | 1.750 | 1.660 | 1.750 | 1,138,442 | +0.09(+5.42%) |
Jun 19, 2018 | 1.650 | 1.700 | 1.630 | 1.660 | 1,327,884 | -0.03(-1.78%) |
Jun 18, 2018 | 1.620 | 1.710 | 1.620 | 1.690 | 1,175,893 | +0.08(+4.97%) |
Jun 15, 2018 | 1.660 | 1.580 | 1.610 | 1,286,780 | -0.05(-3.01%) | |
Jun 14, 2018 | 1.690 | 1.730 | 1.610 | 1.660 | 1,223,439 | -0.03(-1.78%) |
Jun 13, 2018 | 1.730 | 1.780 | 1.660 | 1.690 | 1,309,735 | -0.04(-2.31%) |
Jun 12, 2018 | 1.690 | 1.770 | 1.670 | 1.730 | 1,110,067 | +0.04(+2.37%) |
Jun 11, 2018 | 1.600 | 1.700 | 1.600 | 1.690 | 951,355 | +0.09(+5.62%) |
Jun 08, 2018 | 1.590 | 1.630 | 1.535 | 1.600 | 668,231 | +0.02(+1.27%) |
Jun 07, 2018 | 1.550 | 1.620 | 1.550 | 1.580 | 524,138 | +0.03(+1.94%) |
Jun 06, 2018 | 1.520 | 1.550 | 653,066 | +0.00(+0.00%) | ||
Jun 05, 2018 | 1.490 | 1.590 | 1.490 | 1.550 | 779,392 | +0.04(+2.65%) |
Jun 04, 2018 | 1.610 | 1.630 | 1.500 | 1.510 | 1,118,213 | -0.09(-5.63%) |