Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.958 | 2.015 | 1.935 | 1.977 | 6,236,203 | -0.02(-0.95%) |
Feb 27, 2018 | 2.015 | 2.034 | 1.949 | 1.996 | 6,874,929 | -0.06(-2.78%) |
Feb 26, 2018 | 2.006 | 2.063 | 1.992 | 2.053 | 5,285,094 | +0.05(+2.37%) |
Feb 23, 2018 | 1.968 | 2.034 | 1.930 | 2.006 | 6,417,546 | -0.01(-0.47%) |
Feb 22, 2018 | 2.015 | 6,046,986 | +0.05(+2.42%) | |||
Feb 21, 2018 | 1.958 | 2.072 | 1.949 | 1.968 | 6,044,867 | +0.01(+0.49%) |
Feb 20, 2018 | 1.949 | 1.995 | 1.930 | 1.958 | 5,343,296 | -0.06(-2.83%) |
Feb 16, 2018 | 2.015 | 2.015 | 2.015 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.996 | 2.034 | 1.920 | 2.015 | 7,233,934 | +0.04(+1.92%) |
Feb 14, 2018 | 1.844 | 1.987 | 1.825 | 1.977 | 12,553,852 | +0.21(+11.83%) |
Feb 13, 2018 | 1.711 | 1.778 | 1.673 | 1.768 | 6,106,465 | +0.03(+1.64%) |
Feb 12, 2018 | 1.635 | 1.787 | 1.635 | 1.740 | 9,979,321 | +0.11(+7.02%) |
Feb 09, 2018 | 1.702 | 1.703 | 1.573 | 1.626 | 7,208,584 | -0.01(-0.58%) |
Feb 08, 2018 | 1.597 | 1.654 | 1.588 | 1.635 | 8,988,703 | +0.01(+0.59%) |
Feb 07, 2018 | 1.569 | 1.654 | 1.569 | 1.626 | 6,208,904 | +0.00(+0.00%) |
Feb 06, 2018 | 1.626 | 1.692 | 1.607 | 1.626 | 7,838,286 | -0.03(-2.01%) |
Feb 05, 2018 | 1.578 | 1.664 | 1.559 | 1.659 | 3,510,109 | +0.07(+4.49%) |
Feb 02, 2018 | 1.616 | 1.626 | 1.569 | 1.588 | 6,118,212 | -0.06(-3.47%) |
Feb 01, 2018 | 1.645 | 1.673 | 1.626 | 1.645 | 4,058,887 | -0.04(-2.26%) |
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%) |