Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.626 | 1.702 | 1.607 | 1.683 | 8,256,775 | +0.10(+5.99%) |
Jan 30, 2018 | 1.588 | 1.616 | 1.569 | 1.588 | 9,583,484 | -0.01(-0.59%) |
Jan 29, 2018 | 1.635 | 1.654 | 1.588 | 1.597 | 4,141,009 | -0.05(-2.89%) |
Jan 26, 2018 | 1.683 | 1.692 | 1.635 | 1.645 | 2,375,186 | +0.00(+0.00%) |
Jan 25, 2018 | 1.711 | 1.711 | 1.636 | 1.645 | 8,419,850 | -0.04(-2.26%) |
Jan 24, 2018 | 1.692 | 1.702 | 1.659 | 1.683 | 3,688,104 | +0.02(+1.14%) |
Jan 23, 2018 | 1.616 | 1.683 | 1.616 | 1.664 | 4,450,904 | +0.04(+2.34%) |
Jan 22, 2018 | 1.683 | 1.692 | 1.616 | 1.626 | 3,278,347 | -0.02(-1.16%) |
Jan 19, 2018 | 1.645 | 1.673 | 1.626 | 1.645 | 3,311,936 | +0.04(+2.37%) |
Jan 18, 2018 | 1.654 | 1.673 | 1.597 | 1.607 | 6,722,456 | -0.06(-3.43%) |
Jan 17, 2018 | 1.683 | 1.711 | 1.654 | 1.664 | 2,967,355 | -0.02(-1.13%) |
Jan 16, 2018 | 1.702 | 1.721 | 1.645 | 1.683 | 6,920,117 | -0.06(-3.28%) |
Jan 12, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.05(+2.81%) | |
Jan 11, 2018 | 1.711 | 1.721 | 1.702 | 1.692 | 1,716,753 | -0.02(-1.11%) |
Jan 10, 2018 | 1.711 | 1.730 | 1.692 | 1.711 | 2,037,309 | +0.04(+2.27%) |
Jan 09, 2018 | 1.673 | 1.697 | 1.645 | 1.673 | 2,544,826 | +0.00(+0.00%) |
Jan 08, 2018 | 1.778 | 1.778 | 1.673 | 1.673 | 3,475,630 | -0.09(-4.86%) |
Jan 05, 2018 | 1.778 | 1.787 | 1.740 | 1.759 | 1,651,051 | -0.04(-2.12%) |
Jan 04, 2018 | 1.806 | 1.825 | 1.759 | 1.797 | 3,055,059 | -0.01(-0.53%) |
Jan 03, 2018 | 1.825 | 1.835 | 1.759 | 1.806 | 3,403,186 | +0.00(+0.00%) |
Jan 02, 2018 | 1.797 | 1.825 | 1.782 | 1.806 | 2,487,305 | +0.03(+1.60%) |
Dec 29, 2017 | 1.778 | 1.778 | 1.778 | 0 | +0.02(+1.08%) | |
Dec 28, 2017 | 1.787 | 1.792 | 1.740 | 1.759 | 1,929,087 | -0.03(-1.60%) |
Dec 27, 2017 | 1.768 | 1.787 | 1.740 | 1.787 | 1,574,823 | +0.03(+1.62%) |
Dec 26, 2017 | 1.768 | 1.787 | 1.749 | 1.759 | 1,968,166 | +0.01(+0.54%) |
Dec 22, 2017 | 1.759 | 1.778 | 1.721 | 1.749 | 1,984,139 | +0.03(+1.66%) |
Dec 21, 2017 | 1.692 | 1.730 | 1.673 | 1.721 | 2,087,065 | +0.03(+1.69%) |
Dec 20, 2017 | 1.683 | 1.702 | 1.664 | 1.692 | 2,407,572 | +0.06(+3.49%) |
Dec 19, 2017 | 1.616 | 1.645 | 1.616 | 1.635 | 2,074,606 | -0.07(-3.91%) |
Dec 18, 2017 | 1.730 | 1.787 | 1.692 | 1.702 | 2,990,747 | -0.01(-0.56%) |
Dec 15, 2017 | 1.664 | 1.730 | 1.664 | 1.711 | 5,873,875 | +0.04(+2.27%) |
Dec 14, 2017 | 1.664 | 1.683 | 1.635 | 1.673 | 1,508,105 | +0.02(+1.15%) |
Dec 13, 2017 | 1.569 | 1.692 | 1.569 | 1.654 | 3,145,843 | +0.09(+5.45%) |
Dec 12, 2017 | 1.588 | 1.616 | 1.559 | 1.569 | 2,539,498 | -0.04(-2.37%) |
Dec 11, 2017 | 1.616 | 1.664 | 1.602 | 1.607 | 1,835,288 | -0.04(-2.31%) |
Dec 08, 2017 | 1.702 | 1.711 | 1.635 | 1.645 | 2,030,527 | +0.05(+2.98%) |
Dec 07, 2017 | 1.559 | 1.607 | 1.550 | 1.597 | 1,840,291 | +0.01(+0.60%) |
Dec 06, 2017 | 1.607 | 1.626 | 1.578 | 1.588 | 4,382,448 | -0.10(-6.18%) |
Dec 05, 2017 | 1.692 | 1.702 | 1.673 | 1.692 | 2,182,007 | -0.05(-2.73%) |
Dec 04, 2017 | 1.759 | 1.721 | 1.740 | 1,738,880 | +0.00(+0.00%) | |
Dec 01, 2017 | 1.740 | 1.787 | 1.730 | 1.740 | 1,860,312 | -0.01(-0.54%) |
Nov 30, 2017 | 1.759 | 1.797 | 1.740 | 1.749 | 3,927,869 | +0.02(+1.10%) |
Nov 29, 2017 | 1.692 | 1.749 | 1.692 | 1.730 | 2,898,280 | +0.00(+0.00%) |
Nov 28, 2017 | 1.702 | 1.725 | 1.702 | 1.730 | 2,304,242 | -0.04(-2.15%) |
Nov 27, 2017 | 1.711 | 1.768 | 1.692 | 1.768 | 2,895,245 | +0.07(+3.91%) |
Nov 24, 2017 | 1.721 | 1.730 | 1.683 | 1.702 | 888,432 | -0.02(-1.11%) |
Nov 22, 2017 | 1.692 | 1.730 | 1.683 | 1.721 | 2,160,766 | +0.05(+2.84%) |
Nov 21, 2017 | 1.673 | 1.711 | 1.668 | 1.673 | 1,442,628 | -0.02(-1.12%) |
Nov 20, 2017 | 1.673 | 1.711 | 1.654 | 1.692 | 2,804,601 | -0.05(-2.73%) |
Nov 17, 2017 | 1.740 | 1.759 | 1.711 | 1.740 | 3,549,842 | +0.00(+0.00%) |
Nov 16, 2017 | 1.740 | 1.740 | 1.721 | 1.740 | 969,854 | +0.01(+0.55%) |
Nov 15, 2017 | 1.759 | 1.759 | 1.702 | 1.730 | 1,843,331 | +0.02(+1.11%) |
Nov 14, 2017 | 1.683 | 1.740 | 1.673 | 1.711 | 1,844,853 | +0.00(+0.00%) |
Nov 13, 2017 | 1.740 | 1.754 | 1.702 | 1.711 | 1,673,781 | -0.03(-1.64%) |
Nov 10, 2017 | 1.759 | 1.778 | 1.730 | 1.740 | 2,223,422 | +0.00(+0.00%) |
Nov 09, 2017 | 1.730 | 1.749 | 1.702 | 1.740 | 3,115,276 | +0.01(+0.55%) |
Nov 08, 2017 | 1.711 | 1.749 | 1.711 | 1.730 | 2,557,033 | +0.06(+3.41%) |
Nov 07, 2017 | 1.711 | 1.721 | 1.664 | 1.673 | 2,858,263 | -0.08(-4.35%) |
Nov 06, 2017 | 1.683 | 1.759 | 1.683 | 1.749 | 2,679,754 | +0.07(+3.96%) |
Nov 03, 2017 | 1.702 | 1.711 | 1.664 | 1.683 | 2,080,533 | -0.04(-2.21%) |
Nov 02, 2017 | 1.711 | 1.730 | 1.668 | 1.721 | 3,693,964 | +0.01(+0.56%) |