Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.552 | 1.715 | 1.552 | 1.636 | 89,548 | +0.10(+6.62%) |
Oct 30, 2018 | 1.569 | 1.569 | 1.495 | 1.535 | 9,886 | -0.05(-2.86%) |
Oct 29, 2018 | 1.540 | 1.636 | 1.518 | 1.580 | 71,422 | +0.04(+2.75%) |
Oct 26, 2018 | 1.518 | 1.540 | 1.495 | 1.537 | 7,444 | +0.03(+2.06%) |
Oct 25, 2018 | 1.523 | 1.563 | 1.501 | 1.506 | 15,613 | -0.03(-2.20%) |
Oct 24, 2018 | 1.557 | 1.591 | 1.501 | 1.540 | 34,880 | -0.01(-0.73%) |
Oct 23, 2018 | 1.563 | 1.735 | 1.549 | 1.552 | 31,158 | -0.02(-1.43%) |
Oct 22, 2018 | 1.636 | 1.729 | 1.574 | 1.574 | 47,012 | -0.05(-3.13%) |
Oct 19, 2018 | 1.585 | 1.676 | 1.552 | 1.625 | 95,354 | +0.05(+2.86%) |
Oct 18, 2018 | 1.591 | 1.653 | 1.580 | 1.580 | 14,239 | -0.02(-1.06%) |
Oct 17, 2018 | 1.608 | 1.670 | 1.585 | 1.597 | 11,267 | -0.01(-0.70%) |
Oct 16, 2018 | 1.676 | 1.678 | 1.608 | 1.608 | 30,084 | -0.06(-3.39%) |
Oct 15, 2018 | 1.749 | 1.749 | 1.664 | 1.664 | 12,463 | -0.10(-5.45%) |
Oct 12, 2018 | 1.710 | 1.760 | 1.710 | 1.760 | 11,520 | -0.01(-0.32%) |
Oct 11, 2018 | 1.698 | 1.766 | 1.693 | 1.766 | 13,085 | +0.08(+4.68%) |
Oct 10, 2018 | 1.726 | 1.749 | 1.687 | 1.687 | 34,648 | -0.03(-1.64%) |
Oct 09, 2018 | 1.698 | 1.760 | 1.682 | 1.715 | 14,329 | -0.01(-0.65%) |
Oct 08, 2018 | 1.755 | 1.766 | 1.672 | 1.726 | 38,400 | -0.04(-2.24%) |
Oct 05, 2018 | 1.676 | 1.766 | 1.676 | 1.766 | 10,279 | +0.11(+6.46%) |
Oct 04, 2018 | 1.743 | 1.766 | 1.659 | 1.659 | 21,095 | -0.10(-5.77%) |
Oct 03, 2018 | 1.715 | 1.766 | 1.698 | 1.760 | 14,831 | +0.06(+3.65%) |
Oct 02, 2018 | 1.659 | 1.760 | 1.659 | 1.698 | 25,400 | +0.01(+0.33%) |
Oct 01, 2018 | 1.687 | 1.777 | 1.686 | 1.693 | 162,563 | +0.11(+7.14%) |
Sep 28, 2018 | 1.642 | 1.659 | 1.580 | 1.580 | 132,574 | +0.00(+0.00%) |
Sep 27, 2018 | 1.681 | 1.760 | 1.580 | 1.580 | 74,140 | -0.09(-5.41%) |
Sep 26, 2018 | 1.789 | 1.789 | 1.642 | 1.670 | 48,866 | -0.13(-7.21%) |
Sep 25, 2018 | 1.794 | 1.845 | 1.738 | 1.800 | 8,947 | -0.06(-3.04%) |
Sep 24, 2018 | 1.805 | 1.856 | 1.730 | 1.856 | 64,018 | +0.05(+2.49%) |
Sep 21, 2018 | 1.755 | 1.811 | 1.721 | 1.811 | 30,839 | +0.05(+2.56%) |
Sep 20, 2018 | 1.755 | 1.822 | 1.738 | 1.766 | 28,085 | +0.01(+0.64%) |
Sep 19, 2018 | 1.763 | 1.852 | 1.755 | 1.755 | 24,560 | -0.06(-3.12%) |
Sep 18, 2018 | 1.805 | 1.879 | 1.777 | 1.811 | 29,279 | +0.03(+1.90%) |
Sep 17, 2018 | 1.749 | 1.915 | 1.749 | 1.777 | 9,836 | +0.03(+1.61%) |
Sep 14, 2018 | 1.760 | 1.839 | 1.749 | 1.749 | 17,546 | -0.02(-1.27%) |
Sep 13, 2018 | 1.693 | 1.963 | 1.693 | 1.772 | 9,847 | +0.07(+4.32%) |
Sep 12, 2018 | 1.826 | 1.872 | 1.676 | 1.698 | 32,589 | -0.13(-7.29%) |
Sep 11, 2018 | 1.910 | 1.938 | 1.826 | 1.832 | 16,294 | -0.07(-3.80%) |
Sep 10, 2018 | 1.915 | 1.949 | 1.821 | 1.904 | 51,599 | +0.01(+0.59%) |
Sep 07, 2018 | 1.938 | 1.949 | 1.893 | 1.893 | 12,930 | -0.02(-1.22%) |
Sep 06, 2018 | 1.921 | 1.955 | 1.915 | 1.917 | 27,363 | +0.08(+4.30%) |
Sep 05, 2018 | 1.954 | 1.981 | 1.793 | 1.837 | 39,063 | -0.06(-2.94%) |
Sep 04, 2018 | 1.971 | 1.971 | 1.882 | 1.893 | 3,446 | -0.01(-0.58%) |
Aug 31, 2018 | 1.904 | 1.904 | 1.904 | 0 | -0.06(-3.12%) | |
Aug 30, 2018 | 1.963 | 1.971 | 1.900 | 1.966 | 3,270 | +0.06(+3.22%) |
Aug 29, 2018 | 1.910 | 2.005 | 1.904 | 1.904 | 12,086 | -0.02(-0.87%) |
Aug 28, 2018 | 1.938 | 1.966 | 1.871 | 1.921 | 14,123 | -0.06(-2.82%) |
Aug 27, 2018 | 1.977 | 1.977 | 1.977 | 1.977 | 1,873 | +0.00(+0.00%) |
Aug 24, 2018 | 1.954 | 1.977 | 1.954 | 1.977 | 4,849 | +0.08(+4.37%) |
Aug 23, 2018 | 1.965 | 1.977 | 1.894 | 1.894 | 21,445 | -0.07(-3.60%) |
Aug 22, 2018 | 1.977 | 2.005 | 1.965 | 1.965 | 2,643 | +0.04(+2.28%) |
Aug 21, 2018 | 1.949 | 2.004 | 1.915 | 1.921 | 11,542 | -0.07(-3.63%) |
Aug 20, 2018 | 1.938 | 1.993 | 1.905 | 1.993 | 5,531 | +0.04(+1.79%) |
Aug 17, 2018 | 1.960 | 1.966 | 1.935 | 1.958 | 24,065 | -0.01(-0.65%) |
Aug 16, 2018 | 1.949 | 1.971 | 1.921 | 1.971 | 16,269 | +0.11(+5.67%) |
Aug 15, 2018 | 1.977 | 1.999 | 1.810 | 1.865 | 97,284 | -0.06(-3.21%) |
Aug 14, 2018 | 1.942 | 1.993 | 1.910 | 1.927 | 13,214 | -0.08(-3.86%) |
Aug 13, 2018 | 1.921 | 2.005 | 1.913 | 2.005 | 27,583 | +0.09(+4.96%) |
Aug 10, 2018 | 1.954 | 2.016 | 1.910 | 1.910 | 14,726 | -0.04(-2.00%) |
Aug 09, 2018 | 2.016 | 2.028 | 1.949 | 1.949 | 25,791 | -0.15(-7.10%) |
Aug 08, 2018 | 2.027 | 2.098 | 2.027 | 2.098 | 8,764 | +0.07(+3.22%) |
Aug 07, 2018 | 2.038 | 2.038 | 2.014 | 2.032 | 5,944 | -0.01(-0.54%) |
Aug 06, 2018 | 1.992 | 2.043 | 1.992 | 2.043 | 13,981 | +0.04(+1.94%) |
Aug 03, 2018 | 2.055 | 2.055 | 2.005 | 2.005 | 14,008 | -0.02(-0.83%) |
Aug 02, 2018 | 2.105 | 2.105 | 2.017 | 2.021 | 14,261 | -0.10(-4.92%) |