Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.640 | 1.650 | 1.590 | 1.630 | 1,790,635 | -0.01(-0.62%) |
May 30, 2018 | 1.640 | 1.660 | 1.550 | 1.640 | 2,204,972 | -0.01(-0.59%) |
May 29, 2018 | 1.650 | 1.660 | 1.580 | 1.650 | 2,600,802 | +0.03(+1.83%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.03(+1.89%) | |
May 24, 2018 | 1.550 | 1.610 | 1.540 | 1.590 | 4,076,448 | +0.06(+3.92%) |
May 23, 2018 | 1.470 | 1.550 | 1.450 | 1.530 | 4,817,573 | +0.05(+3.38%) |
May 22, 2018 | 1.480 | 1.489 | 1.410 | 1.480 | 1,777,585 | +0.01(+0.68%) |
May 21, 2018 | 1.465 | 1.500 | 1.450 | 1.470 | 1,923,100 | +0.03(+2.08%) |
May 18, 2018 | 1.440 | 1.470 | 1.420 | 1.440 | 2,020,435 | +0.02(+1.41%) |
May 17, 2018 | 1.400 | 1.440 | 1.380 | 1.420 | 660,802 | +0.02(+1.43%) |
May 16, 2018 | 1.410 | 1.420 | 1.380 | 1.400 | 1,227,221 | +0.00(+0.01%) |
May 15, 2018 | 1.280 | 1.400 | 1.270 | 1.400 | 2,943,234 | +0.09(+6.86%) |
May 14, 2018 | 1.320 | 1.321 | 1.270 | 1.310 | 3,587,709 | -0.01(-0.76%) |
May 11, 2018 | 1.300 | 1.340 | 1.260 | 1.320 | 5,348,564 | +0.01(+0.76%) |
May 10, 2018 | 1.325 | 1.340 | 1.280 | 1.310 | 2,525,475 | -0.02(-1.50%) |
May 09, 2018 | 1.335 | 1.340 | 1.320 | 1.330 | 475,215 | -0.01(-0.74%) |
May 08, 2018 | 1.360 | 1.370 | 1.330 | 1.340 | 459,560 | -0.03(-2.20%) |
May 07, 2018 | 1.340 | 1.380 | 1.340 | 1.370 | 367,336 | +0.02(+1.48%) |
May 04, 2018 | 1.320 | 1.355 | 1.320 | 1.350 | 319,844 | +0.02(+1.50%) |
May 03, 2018 | 1.320 | 1.350 | 1.300 | 1.330 | 1,111,025 | -0.03(-2.21%) |
May 02, 2018 | 1.360 | 1.390 | 1.360 | 1.360 | 620,438 | -0.01(-0.73%) |
May 01, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 478,953 | -0.01(-0.72%) |
Apr 30, 2018 | 1.390 | 1.390 | 1.360 | 1.380 | 773,430 | -0.01(-0.72%) |
Apr 27, 2018 | 1.415 | 1.420 | 1.360 | 1.390 | 1,243,121 | -0.02(-1.42%) |
Apr 26, 2018 | 1.410 | 1.420 | 1.400 | 1.410 | 1,211,221 | -0.02(-1.24%) |
Apr 25, 2018 | 1.410 | 1.444 | 1.400 | 1.428 | 1,426,651 | -0.01(-0.85%) |
Apr 24, 2018 | 1.420 | 1.440 | 1.380 | 1.440 | 2,045,352 | +0.03(+2.13%) |
Apr 23, 2018 | 1.460 | 1.470 | 1.400 | 1.410 | 882,866 | -0.04(-2.76%) |
Apr 20, 2018 | 1.445 | 1.470 | 1.430 | 1.450 | 676,365 | +0.01(+0.69%) |
Apr 19, 2018 | 1.430 | 1.460 | 1.420 | 1.440 | 875,320 | +0.01(+0.70%) |
Apr 18, 2018 | 1.435 | 1.460 | 1.410 | 1.430 | 438,846 | -0.02(-1.38%) |
Apr 17, 2018 | 1.420 | 1.460 | 1.410 | 1.450 | 2,255,047 | +0.03(+2.11%) |
Apr 16, 2018 | 1.450 | 1.470 | 1.390 | 1.420 | 2,814,351 | -0.03(-2.07%) |
Apr 13, 2018 | 1.490 | 1.505 | 1.410 | 1.450 | 2,927,694 | -0.02(-1.36%) |
Apr 12, 2018 | 1.440 | 1.490 | 1.420 | 1.470 | 3,048,674 | +0.02(+1.38%) |
Apr 11, 2018 | 1.355 | 1.450 | 1.340 | 1.450 | 4,145,683 | +0.09(+7.01%) |
Apr 10, 2018 | 1.370 | 1.390 | 1.320 | 1.355 | 3,716,691 | -0.01(-0.37%) |
Apr 09, 2018 | 1.415 | 1.420 | 1.340 | 1.360 | 1,062,936 | -0.03(-2.16%) |
Apr 06, 2018 | 1.440 | 1.445 | 1.390 | 1.390 | 400,593 | -0.02(-1.42%) |
Apr 05, 2018 | 1.410 | 1.490 | 1.410 | 1.410 | 958,481 | -0.01(-0.70%) |
Apr 04, 2018 | 1.420 | 1.430 | 1.370 | 1.420 | 809,109 | +0.00(+0.00%) |
Apr 03, 2018 | 1.530 | 1.590 | 1.400 | 1.420 | 2,171,986 | -0.10(-6.58%) |
Apr 02, 2018 | 1.390 | 1.540 | 1.389 | 1.520 | 2,938,639 | +0.17(+12.59%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.12(+9.76%) | |
Mar 28, 2018 | 1.340 | 1.350 | 1.200 | 1.230 | 8,329,276 | -0.12(-8.89%) |
Mar 27, 2018 | 1.415 | 1.420 | 1.350 | 1.350 | 1,398,980 | -0.06(-4.26%) |
Mar 26, 2018 | 1.395 | 1.450 | 1.380 | 1.410 | 847,808 | +0.00(+0.00%) |
Mar 23, 2018 | 1.460 | 1.470 | 1.390 | 1.410 | 1,717,519 | -0.05(-3.42%) |
Mar 22, 2018 | 1.490 | 1.510 | 1.440 | 1.460 | 6,496,722 | -0.05(-3.31%) |
Mar 21, 2018 | 1.600 | 1.605 | 1.470 | 1.510 | 2,588,804 | -0.05(-3.21%) |
Mar 20, 2018 | 1.540 | 1.590 | 1.520 | 1.560 | 630,709 | -0.03(-1.89%) |
Mar 19, 2018 | 1.560 | 1.590 | 1.530 | 1.590 | 920,636 | +0.03(+1.60%) |
Mar 16, 2018 | 1.600 | 1.600 | 1.560 | 1.565 | 441,413 | -0.04(-2.19%) |
Mar 15, 2018 | 1.610 | 1.630 | 1.590 | 1.600 | 536,692 | -0.01(-0.62%) |
Mar 14, 2018 | 1.640 | 1.640 | 1.580 | 1.610 | 2,144,123 | -0.03(-1.83%) |
Mar 13, 2018 | 1.600 | 1.640 | 1.590 | 1.640 | 1,098,890 | +0.01(+0.61%) |
Mar 12, 2018 | 1.570 | 1.650 | 1.570 | 1.630 | 1,323,142 | +0.05(+3.16%) |
Mar 09, 2018 | 1.570 | 1.600 | 1.520 | 1.580 | 1,283,819 | +0.02(+1.28%) |
Mar 08, 2018 | 1.660 | 1.680 | 1.510 | 1.560 | 1,683,629 | -0.08(-4.88%) |
Mar 07, 2018 | 1.650 | 1.580 | 1.640 | 1,032,321 | +0.04(+2.50%) | |
Mar 06, 2018 | 1.540 | 1.620 | 1.520 | 1.600 | 1,249,875 | +0.06(+4.07%) |
Mar 05, 2018 | 1.550 | 1.560 | 1.510 | 1.538 | 890,776 | -0.01(-0.81%) |
Mar 02, 2018 | 1.525 | 1.560 | 1.510 | 1.550 | 1,083,866 | -0.01(-0.64%) |