Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
Mar 28, 2018 | 1.660 | 1.670 | 1.660 | 1.660 | 7,386 | -0.02(-1.20%) |
Mar 27, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 739 | +0.00(+0.01%) |
Mar 26, 2018 | 1.700 | 1.720 | 1.680 | 1.680 | 9,201 | -0.05(-2.89%) |
Mar 23, 2018 | 1.721 | 1.730 | 1.670 | 1.730 | 6,944 | +0.02(+1.17%) |
Mar 22, 2018 | 1.770 | 1.780 | 1.701 | 1.710 | 12,325 | -0.06(-3.39%) |
Mar 21, 2018 | 1.730 | 1.770 | 1.721 | 1.770 | 14,058 | +0.03(+1.72%) |
Mar 20, 2018 | 1.600 | 1.740 | 1.579 | 1.740 | 17,127 | +0.15(+9.43%) |
Mar 19, 2018 | 1.630 | 1.630 | 1.580 | 1.590 | 5,756 | -0.03(-1.85%) |
Mar 16, 2018 | 1.630 | 1.690 | 1.620 | 1.620 | 29,897 | -0.02(-1.22%) |
Mar 15, 2018 | 1.520 | 1.640 | 1.500 | 1.640 | 27,845 | +0.13(+8.61%) |
Mar 14, 2018 | 1.597 | 1.600 | 1.510 | 1.510 | 15,480 | -0.13(-7.93%) |
Mar 13, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 14,971 | +0.03(+1.86%) |
Mar 12, 2018 | 1.610 | 1.650 | 1.610 | 1.610 | 15,099 | +0.00(+0.00%) |
Mar 09, 2018 | 1.670 | 1.670 | 1.610 | 1.610 | 9,577 | -0.05(-3.01%) |
Mar 08, 2018 | 1.650 | 1.660 | 1.629 | 1.660 | 5,056 | +0.02(+1.22%) |
Mar 07, 2018 | 1.640 | 1.640 | 2,297 | +0.03(+1.86%) | ||
Mar 06, 2018 | 1.620 | 1.690 | 1.600 | 1.610 | 12,666 | +0.00(+0.00%) |
Mar 05, 2018 | 1.610 | 1.691 | 1.610 | 1.610 | 5,579 | -0.03(-1.83%) |
Mar 02, 2018 | 1.660 | 1.670 | 1.640 | 1.640 | 9,179 | -0.03(-1.80%) |
Mar 01, 2018 | 1.614 | 1.670 | 1.614 | 1.670 | 10,546 | -0.03(-1.76%) |
Feb 28, 2018 | 1.660 | 1.740 | 1.660 | 1.700 | 30,249 | +0.01(+0.59%) |
Feb 27, 2018 | 1.661 | 1.710 | 1.660 | 1.690 | 8,878 | -0.00(-0.01%) |
Feb 26, 2018 | 1.780 | 1.780 | 1.690 | 1.690 | 1,454 | +0.00(+0.01%) |
Feb 23, 2018 | 1.600 | 1.712 | 1.600 | 1.690 | 28,875 | +0.09(+5.62%) |
Feb 22, 2018 | 1.660 | 1.600 | 1.600 | 9,875 | -0.03(-1.84%) | |
Feb 21, 2018 | 1.650 | 1.660 | 1.623 | 1.630 | 16,544 | -0.03(-1.80%) |
Feb 20, 2018 | 1.620 | 1.660 | 1.620 | 1.660 | 10,300 | +0.05(+3.09%) |
Feb 16, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.05(-3.01%) | |
Feb 15, 2018 | 1.590 | 1.660 | 1.590 | 1.660 | 35,433 | +0.06(+3.74%) |
Feb 14, 2018 | 1.600 | 1.610 | 1.590 | 1.600 | 3,847 | +0.00(+0.01%) |
Feb 13, 2018 | 1.660 | 1.660 | 1.580 | 1.600 | 8,820 | -0.05(-3.04%) |
Feb 12, 2018 | 1.640 | 1.660 | 1.591 | 1.650 | 20,605 | +0.00(+0.01%) |
Feb 09, 2018 | 1.630 | 1.660 | 1.580 | 1.650 | 57,339 | +0.02(+1.23%) |
Feb 08, 2018 | 1.519 | 1.660 | 1.518 | 1.630 | 183,026 | +0.12(+7.95%) |
Feb 07, 2018 | 1.550 | 1.500 | 1.510 | 17,070 | +0.00(+0.00%) | |
Feb 06, 2018 | 1.500 | 1.510 | 1.430 | 1.510 | 56,212 | -0.04(-2.58%) |
Feb 05, 2018 | 1.530 | 1.580 | 1.530 | 1.550 | 6,661 | +0.02(+1.31%) |
Feb 02, 2018 | 1.590 | 1.567 | 1.520 | 1.530 | 21,563 | -0.04(-2.36%) |
Feb 01, 2018 | 1.560 | 1.640 | 1.520 | 1.567 | 44,986 | -0.02(-1.45%) |
Jan 31, 2018 | 1.660 | 1.699 | 1.520 | 1.590 | 49,812 | -0.08(-4.79%) |
Jan 30, 2018 | 1.700 | 1.719 | 1.660 | 1.670 | 30,712 | -0.04(-2.34%) |
Jan 29, 2018 | 1.710 | 1.720 | 1.700 | 1.710 | 23,972 | -0.01(-0.58%) |
Jan 26, 2018 | 1.710 | 1.797 | 1.710 | 1.720 | 17,864 | +0.01(+0.58%) |
Jan 25, 2018 | 1.770 | 1.780 | 1.710 | 1.710 | 52,469 | -0.10(-5.52%) |
Jan 24, 2018 | 1.770 | 1.970 | 1.760 | 1.810 | 51,658 | +0.03(+1.54%) |
Jan 23, 2018 | 1.790 | 1.800 | 1.750 | 1.783 | 43,720 | -0.01(-0.42%) |
Jan 22, 2018 | 1.750 | 1.840 | 1.726 | 1.790 | 87,358 | -0.01(-0.55%) |
Jan 19, 2018 | 1.820 | 1.820 | 1.777 | 1.800 | 24,303 | -0.01(-0.55%) |
Jan 18, 2018 | 1.800 | 1.850 | 1.760 | 1.810 | 67,062 | -0.04(-2.39%) |
Jan 17, 2018 | 1.917 | 1.919 | 1.850 | 1.854 | 32,023 | -0.02(-0.83%) |
Jan 16, 2018 | 1.850 | 1.850 | 1.840 | 1.870 | 210,943 | +0.04(+2.18%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+0.83%) | |
Jan 11, 2018 | 1.800 | 1.810 | 1.800 | 1.815 | 2,127 | +0.00(+0.28%) |
Jan 10, 2018 | 1.810 | 8,845 | +0.01(+0.56%) | |||
Jan 09, 2018 | 1.800 | 1.820 | 1.785 | 1.800 | 8,995 | -0.02(-1.10%) |
Jan 08, 2018 | 1.820 | 1.860 | 1.801 | 1.820 | 25,020 | -0.03(-1.62%) |
Jan 05, 2018 | 1.850 | 1.855 | 1.831 | 1.850 | 4,442 | -0.00(-0.22%) |
Jan 04, 2018 | 1.860 | 1.879 | 1.837 | 1.854 | 4,201 | +0.00(+0.22%) |
Jan 03, 2018 | 1.840 | 1.868 | 1.835 | 1.850 | 20,971 | -0.01(-0.54%) |