Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.04(+2.40%) | |
Aug 30, 2018 | 1.700 | 1.730 | 1.640 | 1.670 | 615,885 | -0.03(-1.76%) |
Aug 29, 2018 | 1.640 | 1.710 | 1.630 | 1.700 | 535,499 | +0.05(+3.03%) |
Aug 28, 2018 | 1.670 | 1.700 | 1.640 | 1.650 | 260,508 | -0.02(-1.20%) |
Aug 27, 2018 | 1.620 | 1.680 | 1.620 | 1.670 | 753,065 | +0.04(+2.45%) |
Aug 24, 2018 | 1.670 | 1.670 | 1.620 | 1.630 | 620,400 | -0.04(-2.40%) |
Aug 23, 2018 | 1.680 | 1.690 | 1.650 | 1.670 | 341,203 | -0.02(-1.18%) |
Aug 22, 2018 | 1.690 | 1.710 | 1.660 | 1.690 | 629,449 | +0.00(+0.00%) |
Aug 21, 2018 | 1.670 | 1.700 | 1.660 | 1.690 | 652,537 | +0.03(+1.81%) |
Aug 20, 2018 | 1.610 | 1.670 | 1.600 | 1.660 | 641,031 | +0.05(+3.11%) |
Aug 17, 2018 | 1.620 | 1.640 | 1.600 | 1.610 | 328,300 | -0.01(-0.62%) |
Aug 16, 2018 | 1.630 | 1.650 | 1.600 | 1.620 | 694,302 | +0.01(+0.62%) |
Aug 15, 2018 | 1.700 | 1.730 | 1.570 | 1.610 | 1,164,630 | -0.09(-5.29%) |
Aug 14, 2018 | 1.610 | 1.720 | 1.610 | 1.700 | 1,366,583 | +0.08(+4.94%) |
Aug 13, 2018 | 1.720 | 1.730 | 1.600 | 1.620 | 1,265,342 | -0.09(-5.26%) |
Aug 10, 2018 | 1.760 | 1.770 | 1.710 | 1.710 | 618,100 | -0.05(-2.84%) |
Aug 09, 2018 | 1.750 | 1.800 | 1.738 | 1.760 | 647,226 | +0.02(+1.15%) |
Aug 08, 2018 | 1.790 | 1.810 | 1.720 | 1.740 | 930,477 | -0.04(-2.25%) |
Aug 07, 2018 | 1.820 | 1.860 | 1.770 | 1.780 | 1,238,688 | -0.05(-2.73%) |
Aug 06, 2018 | 1.790 | 1.890 | 1.780 | 1.830 | 2,243,658 | +0.06(+3.39%) |
Aug 03, 2018 | 1.750 | 1.850 | 1.740 | 1.770 | 1,804,900 | +0.02(+1.14%) |
Aug 02, 2018 | 1.680 | 1.800 | 1.650 | 1.750 | 1,962,085 | +0.07(+4.17%) |
Aug 01, 2018 | 1.670 | 1.700 | 1.650 | 1.680 | 908,236 | +0.03(+1.82%) |
Jul 31, 2018 | 1.620 | 1.700 | 1.600 | 1.650 | 1,587,549 | +0.03(+1.85%) |
Jul 30, 2018 | 1.670 | 1.690 | 1.610 | 1.620 | 1,488,319 | -0.03(-1.82%) |
Jul 27, 2018 | 1.680 | 1.720 | 1.560 | 1.650 | 2,223,200 | -0.01(-0.60%) |
Jul 26, 2018 | 1.540 | 1.670 | 1.540 | 1.660 | 2,737,980 | +0.13(+8.50%) |
Jul 25, 2018 | 1.580 | 1.580 | 1.510 | 1.530 | 1,506,063 | -0.02(-1.29%) |
Jul 24, 2018 | 1.590 | 1.600 | 1.510 | 1.550 | 1,545,686 | -0.01(-0.64%) |
Jul 23, 2018 | 1.670 | 1.670 | 1.540 | 1.560 | 2,100,878 | -0.10(-6.02%) |
Jul 20, 2018 | 1.530 | 1.670 | 1.520 | 1.660 | 2,091,346 | +0.14(+9.21%) |
Jul 19, 2018 | 1.610 | 1.630 | 1.510 | 1.520 | 1,943,266 | -0.09(-5.59%) |
Jul 18, 2018 | 1.620 | 1.680 | 1.570 | 1.610 | 3,039,146 | +0.07(+4.55%) |
Jul 17, 2018 | 1.560 | 1.600 | 1.540 | 1.540 | 800,507 | -0.02(-1.28%) |
Jul 16, 2018 | 1.590 | 1.590 | 1.530 | 1.560 | 1,139,730 | -0.04(-2.50%) |
Jul 13, 2018 | 1.630 | 1.640 | 1.580 | 1.600 | 466,540 | -0.02(-1.23%) |
Jul 12, 2018 | 1.640 | 1.640 | 1.600 | 1.620 | 314,312 | +0.00(+0.00%) |
Jul 11, 2018 | 1.600 | 1.630 | 1.600 | 1.620 | 519,068 | +0.01(+0.62%) |
Jul 10, 2018 | 1.620 | 1.640 | 1.600 | 1.610 | 565,883 | -0.01(-0.62%) |
Jul 09, 2018 | 1.690 | 1.700 | 1.600 | 1.620 | 664,234 | -0.06(-3.57%) |
Jul 06, 2018 | 1.670 | 1.700 | 1.640 | 1.680 | 848,999 | +0.01(+0.60%) |
Jul 05, 2018 | 1.660 | 1.680 | 1.630 | 1.670 | 925,541 | +0.03(+1.83%) |
Jul 03, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.05(+3.14%) | |
Jul 02, 2018 | 1.600 | 1.610 | 1.560 | 1.590 | 972,703 | -0.02(-1.24%) |
Jun 29, 2018 | 1.620 | 1.560 | 1.610 | 1,702,822 | +0.03(+1.90%) | |
Jun 28, 2018 | 1.630 | 1.640 | 1.550 | 1.580 | 1,393,817 | -0.06(-3.66%) |
Jun 27, 2018 | 1.620 | 1.700 | 1.610 | 1.640 | 1,080,449 | +0.00(+0.00%) |
Jun 26, 2018 | 1.690 | 1.740 | 1.620 | 1.640 | 1,215,938 | -0.07(-4.09%) |
Jun 25, 2018 | 1.750 | 1.760 | 1.640 | 1.710 | 1,291,260 | -0.05(-2.84%) |
Jun 22, 2018 | 1.670 | 1.760 | 1.660 | 1.760 | 3,933,799 | +0.09(+5.39%) |
Jun 21, 2018 | 1.620 | 1.690 | 1.600 | 1.670 | 1,319,314 | +0.05(+3.09%) |
Jun 20, 2018 | 1.560 | 1.630 | 1.550 | 1.620 | 1,308,712 | +0.07(+4.52%) |
Jun 19, 2018 | 1.580 | 1.620 | 1.545 | 1.550 | 899,930 | -0.04(-2.52%) |
Jun 18, 2018 | 1.610 | 1.645 | 1.580 | 1.590 | 704,216 | -0.04(-2.45%) |
Jun 15, 2018 | 1.630 | 1.600 | 1.630 | 1,422,353 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.660 | 1.700 | 1.630 | 1.630 | 900,593 | -0.03(-1.81%) |
Jun 13, 2018 | 1.650 | 1.670 | 1.620 | 1.660 | 595,277 | +0.02(+1.22%) |
Jun 12, 2018 | 1.630 | 1.660 | 1.610 | 1.640 | 913,679 | -0.03(-1.80%) |
Jun 11, 2018 | 1.740 | 1.769 | 1.630 | 1.670 | 1,708,161 | -0.05(-2.91%) |
Jun 08, 2018 | 1.690 | 1.780 | 1.690 | 1.720 | 882,474 | +0.01(+0.58%) |
Jun 07, 2018 | 1.750 | 1.780 | 1.680 | 1.710 | 640,234 | -0.02(-1.16%) |
Jun 06, 2018 | 1.730 | 1,321,553 | -0.06(-3.35%) | |||
Jun 05, 2018 | 1.670 | 1.800 | 1.650 | 1.790 | 3,294,748 | +0.13(+7.83%) |
Jun 04, 2018 | 1.600 | 1.680 | 1.580 | 1.660 | 1,702,507 | +0.07(+4.40%) |