Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.600 | 1.700 | 1.600 | 1.690 | 31,808 | +0.07(+4.32%) |
Jan 30, 2018 | 1.690 | 1.690 | 1.690 | 1.620 | 52,788 | -0.09(-5.50%) |
Jan 29, 2018 | 1.760 | 1.760 | 1.670 | 1.714 | 33,588 | -0.03(-1.49%) |
Jan 26, 2018 | 1.810 | 1.810 | 1.710 | 1.740 | 35,338 | -0.04(-2.30%) |
Jan 25, 2018 | 1.810 | 1.810 | 1.670 | 1.781 | 34,589 | +0.01(+0.63%) |
Jan 24, 2018 | 1.770 | 1.810 | 1.640 | 1.770 | 139,216 | -0.12(-6.35%) |
Jan 23, 2018 | 1.770 | 2.380 | 1.770 | 1.890 | 1,747,049 | +0.16(+9.25%) |
Jan 22, 2018 | 1.730 | 1.800 | 1.680 | 1.730 | 56,342 | +0.06(+3.59%) |
Jan 19, 2018 | 1.700 | 1.750 | 1.620 | 1.670 | 45,394 | +0.04(+2.77%) |
Jan 18, 2018 | 1.650 | 1.720 | 1.590 | 1.625 | 63,131 | +0.01(+0.35%) |
Jan 17, 2018 | 1.570 | 1.650 | 1.550 | 1.619 | 33,363 | +0.02(+1.21%) |
Jan 16, 2018 | 1.700 | 1.700 | 1.560 | 1.600 | 40,264 | -0.05(-3.02%) |
Jan 12, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
Jan 11, 2018 | 1.510 | 1.660 | 1.510 | 1.580 | 70,689 | +0.06(+3.95%) |
Jan 10, 2018 | 1.540 | 1.590 | 1.520 | 1.520 | 68,902 | -0.02(-1.31%) |
Jan 09, 2018 | 1.520 | 1.613 | 1.520 | 1.540 | 64,127 | -0.01(-0.64%) |
Jan 08, 2018 | 1.650 | 1.650 | 1.500 | 1.550 | 78,237 | -0.08(-4.91%) |
Jan 05, 2018 | 1.760 | 1.810 | 1.520 | 1.630 | 206,740 | -0.11(-6.30%) |
Jan 04, 2018 | 1.710 | 2.450 | 1.650 | 1.740 | 1,423,864 | +0.10(+6.07%) |
Jan 03, 2018 | 1.550 | 1.740 | 1.540 | 1.640 | 222,772 | +0.08(+5.13%) |
Jan 02, 2018 | 1.540 | 1.614 | 1.540 | 1.560 | 63,841 | +0.00(+0.08%) |
Dec 29, 2017 | 1.559 | 1.559 | 1.559 | 0 | +0.01(+0.57%) | |
Dec 28, 2017 | 1.510 | 1.570 | 1.490 | 1.550 | 26,473 | +0.04(+2.47%) |
Dec 27, 2017 | 1.540 | 1.580 | 1.450 | 1.513 | 48,115 | +0.02(+1.52%) |
Dec 26, 2017 | 1.630 | 1.630 | 1.450 | 1.490 | 77,840 | -0.15(-9.15%) |
Dec 22, 2017 | 1.510 | 1.750 | 1.440 | 1.640 | 619,663 | +0.19(+13.10%) |
Dec 21, 2017 | 1.300 | 1.450 | 1.300 | 1.450 | 164,279 | +0.13(+9.84%) |
Dec 20, 2017 | 1.300 | 1.370 | 1.270 | 1.320 | 52,715 | -0.02(-1.49%) |
Dec 19, 2017 | 1.351 | 1.351 | 1.320 | 1.340 | 10,317 | -0.01(-0.75%) |
Dec 18, 2017 | 1.350 | 1.410 | 1.300 | 1.350 | 42,135 | -0.01(-0.73%) |
Dec 15, 2017 | 1.420 | 1.439 | 1.360 | 1.360 | 16,610 | -0.01(-0.73%) |
Dec 14, 2017 | 1.410 | 1.440 | 1.320 | 1.370 | 40,906 | -0.07(-4.86%) |
Dec 13, 2017 | 1.450 | 1.450 | 1.410 | 1.440 | 12,301 | +0.03(+2.13%) |
Dec 12, 2017 | 1.480 | 1.480 | 1.379 | 1.410 | 28,588 | -0.01(-0.70%) |
Dec 11, 2017 | 1.490 | 1.490 | 1.390 | 1.420 | 32,855 | -0.03(-1.95%) |
Dec 08, 2017 | 1.440 | 1.499 | 1.400 | 1.448 | 13,282 | +0.01(+0.56%) |
Dec 07, 2017 | 1.433 | 1.500 | 1.430 | 1.440 | 88,481 | +0.00(+0.00%) |
Dec 06, 2017 | 1.434 | 1.450 | 1.400 | 1.440 | 42,780 | +0.01(+0.70%) |
Dec 05, 2017 | 1.510 | 1.510 | 1.421 | 1.430 | 18,194 | -0.06(-4.03%) |
Dec 04, 2017 | 1.450 | 1.540 | 1.450 | 1.490 | 201,004 | +0.04(+2.77%) |
Dec 01, 2017 | 1.400 | 1.580 | 1.400 | 1.450 | 210,311 | +0.04(+2.84%) |
Nov 30, 2017 | 1.600 | 1.660 | 1.410 | 1.410 | 328,901 | -0.06(-4.08%) |
Nov 29, 2017 | 1.410 | 1.620 | 1.380 | 1.470 | 339,851 | +0.07(+5.00%) |
Nov 28, 2017 | 1.390 | 1.470 | 1.381 | 1.400 | 89,368 | +0.00(+0.00%) |
Nov 27, 2017 | 1.480 | 1.480 | 1.350 | 1.400 | 120,547 | -0.10(-6.51%) |
Nov 24, 2017 | 1.500 | 1.580 | 1.470 | 1.498 | 126,808 | -0.02(-1.48%) |
Nov 22, 2017 | 1.400 | 1.850 | 1.400 | 1.520 | 764,421 | +0.08(+5.92%) |
Nov 21, 2017 | 1.451 | 1.550 | 1.400 | 1.435 | 239,145 | -0.04(-3.04%) |
Nov 20, 2017 | 1.450 | 1.570 | 1.420 | 1.480 | 107,215 | +0.02(+1.03%) |
Nov 17, 2017 | 1.730 | 1.730 | 1.463 | 1.465 | 271,918 | -0.27(-15.66%) |
Nov 16, 2017 | 1.420 | 1.980 | 1.420 | 1.737 | 1,233,925 | +0.33(+23.18%) |
Nov 15, 2017 | 1.300 | 2.220 | 1.281 | 1.410 | 2,488,692 | +0.11(+8.47%) |
Nov 14, 2017 | 1.280 | 1.330 | 1.280 | 1.300 | 18,139 | +0.00(+0.00%) |
Nov 13, 2017 | 1.310 | 1.320 | 1.250 | 1.300 | 20,076 | +0.00(+0.00%) |
Nov 10, 2017 | 1.370 | 1.409 | 1.270 | 1.300 | 30,156 | -0.07(-5.11%) |
Nov 09, 2017 | 1.300 | 1.370 | 1.300 | 1.370 | 21,682 | +0.08(+6.20%) |
Nov 08, 2017 | 1.310 | 1.370 | 1.250 | 1.290 | 80,451 | -0.01(-0.77%) |
Nov 07, 2017 | 1.440 | 1.500 | 1.300 | 1.300 | 232,372 | -0.03(-2.26%) |
Nov 06, 2017 | 1.250 | 1.550 | 1.248 | 1.330 | 842,809 | +0.10(+8.13%) |
Nov 03, 2017 | 1.260 | 1.260 | 1.190 | 1.230 | 20,781 | +0.01(+0.82%) |
Nov 02, 2017 | 1.210 | 1.270 | 1.156 | 1.220 | 91,659 | -0.02(-1.61%) |