Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.506 | 1.543 | 1.485 | 1.527 | 8,366,103 | +0.03(+1.91%) |
Feb 27, 2018 | 1.564 | 1.581 | 1.485 | 1.499 | 8,355,347 | -0.07(-4.27%) |
Feb 26, 2018 | 1.617 | 1.617 | 1.555 | 1.566 | 6,366,011 | -0.05(-3.19%) |
Feb 23, 2018 | 1.667 | 1.675 | 1.600 | 1.617 | 7,519,659 | -0.05(-2.98%) |
Feb 22, 2018 | 1.667 | 10,143,406 | -0.01(-0.68%) | |||
Feb 21, 2018 | 1.665 | 1.697 | 1.644 | 1.678 | 9,588,114 | +0.01(+0.46%) |
Feb 20, 2018 | 1.671 | 1.697 | 1.626 | 1.671 | 7,944,762 | -0.00(-0.23%) |
Feb 16, 2018 | 1.675 | 1.675 | 1.675 | 0 | +0.10(+6.31%) | |
Feb 15, 2018 | 1.611 | 1.615 | 1.529 | 1.575 | 14,149,746 | -0.03(-2.02%) |
Feb 14, 2018 | 1.470 | 1.650 | 1.443 | 1.608 | 27,585,176 | +0.14(+9.79%) |
Feb 13, 2018 | 1.390 | 1.469 | 1.383 | 1.464 | 8,642,525 | +0.06(+4.64%) |
Feb 12, 2018 | 1.386 | 1.418 | 1.363 | 1.399 | 10,006,568 | +0.01(+0.97%) |
Feb 09, 2018 | 1.348 | 1.395 | 1.315 | 1.386 | 8,891,005 | +0.05(+3.42%) |
Feb 08, 2018 | 1.348 | 1.390 | 1.338 | 1.340 | 7,372,683 | -0.00(-0.28%) |
Feb 07, 2018 | 1.346 | 1.353 | 1.332 | 1.344 | 8,522,171 | -0.01(-0.57%) |
Feb 06, 2018 | 1.336 | 1.382 | 1.329 | 1.351 | 10,621,780 | -0.01(-0.84%) |
Feb 05, 2018 | 1.369 | 1.403 | 1.350 | 1.363 | 6,333,027 | -0.02(-1.52%) |
Feb 02, 2018 | 1.424 | 1.424 | 1.372 | 1.384 | 7,148,151 | -0.05(-3.47%) |
Feb 01, 2018 | 1.399 | 1.443 | 1.399 | 1.434 | 8,436,664 | +0.03(+2.18%) |
Jan 31, 2018 | 1.415 | 1.426 | 1.369 | 1.403 | 7,667,644 | +0.00(+0.14%) |
Jan 30, 2018 | 1.458 | 1.466 | 1.399 | 1.401 | 4,906,202 | -0.06(-4.18%) |
Jan 29, 2018 | 1.441 | 1.481 | 1.430 | 1.462 | 8,001,993 | +0.02(+1.59%) |
Jan 26, 2018 | 1.422 | 1.447 | 1.397 | 1.439 | 8,413,719 | +0.03(+2.31%) |
Jan 25, 2018 | 1.420 | 1.432 | 1.376 | 1.407 | 5,536,480 | -0.01(-0.81%) |
Jan 24, 2018 | 1.449 | 1.478 | 1.416 | 1.418 | 5,697,419 | -0.02(-1.59%) |
Jan 23, 2018 | 1.422 | 1.516 | 1.405 | 1.441 | 12,997,307 | +0.02(+1.62%) |
Jan 22, 2018 | 1.428 | 1.437 | 1.405 | 1.418 | 5,132,355 | -0.01(-0.40%) |
Jan 19, 2018 | 1.424 | 1.441 | 1.411 | 1.424 | 4,419,589 | -0.01(-0.40%) |
Jan 18, 2018 | 1.422 | 1.446 | 1.395 | 1.430 | 11,837,408 | +0.02(+1.22%) |
Jan 17, 2018 | 1.418 | 1.432 | 1.392 | 1.413 | 5,061,193 | +0.00(+0.00%) |
Jan 16, 2018 | 1.428 | 1.434 | 1.406 | 1.413 | 4,853,956 | -0.02(-1.07%) |
Jan 12, 2018 | 1.428 | 1.428 | 1.428 | 0 | -0.02(-1.19%) | |
Jan 11, 2018 | 1.416 | 1.452 | 1.411 | 1.445 | 5,127,082 | +0.03(+2.30%) |
Jan 10, 2018 | 1.445 | 1.413 | 7,314,248 | +0.02(+1.51%) | ||
Jan 09, 2018 | 1.432 | 1.439 | 1.382 | 1.392 | 7,186,126 | -0.04(-2.67%) |
Jan 08, 2018 | 1.464 | 1.470 | 1.428 | 1.430 | 6,758,104 | -0.04(-2.86%) |
Jan 05, 2018 | 1.485 | 1.487 | 1.461 | 1.472 | 3,589,498 | -0.01(-0.77%) |
Jan 04, 2018 | 1.439 | 1.490 | 1.437 | 1.483 | 8,700,740 | +0.05(+3.47%) |
Jan 03, 2018 | 1.445 | 1.455 | 1.432 | 1.434 | 6,773,631 | -0.01(-0.53%) |
Jan 02, 2018 | 1.399 | 1.447 | 1.397 | 1.441 | 9,291,003 | +0.04(+3.01%) |
Dec 29, 2017 | 1.399 | 1.399 | 1.399 | 0 | -0.03(-2.01%) | |
Dec 28, 2017 | 1.426 | 1.451 | 1.409 | 1.428 | 4,901,881 | -0.00(-0.27%) |
Dec 27, 2017 | 1.455 | 1.478 | 1.432 | 1.432 | 8,023,850 | -0.03(-1.96%) |
Dec 26, 2017 | 1.470 | 1.491 | 1.437 | 1.460 | 5,880,905 | -0.02(-1.16%) |
Dec 22, 2017 | 1.541 | 1.549 | 1.441 | 1.478 | 8,574,742 | -0.07(-4.57%) |
Dec 21, 2017 | 1.474 | 1.583 | 1.472 | 1.548 | 19,170,154 | +0.12(+8.14%) |
Dec 20, 2017 | 1.374 | 1.432 | 1.374 | 1.432 | 9,248,398 | +0.06(+4.17%) |
Dec 19, 2017 | 1.436 | 1.453 | 1.369 | 1.374 | 17,930,808 | -0.06(-4.13%) |
Dec 18, 2017 | 1.481 | 1.501 | 1.428 | 1.434 | 17,169,854 | -0.04(-2.47%) |
Dec 15, 2017 | 1.403 | 1.494 | 1.403 | 1.470 | 41,919,680 | +0.05(+3.78%) |
Dec 14, 2017 | 1.430 | 1.430 | 1.362 | 1.416 | 19,871,110 | -0.02(-1.20%) |
Dec 13, 2017 | 1.478 | 1.480 | 1.423 | 1.434 | 15,176,318 | -0.05(-3.23%) |
Dec 12, 2017 | 1.560 | 1.577 | 1.464 | 1.481 | 11,091,946 | -0.07(-4.67%) |
Dec 11, 2017 | 1.531 | 1.600 | 1.501 | 1.554 | 16,831,002 | +0.01(+0.62%) |
Dec 08, 2017 | 1.548 | 1.575 | 1.532 | 1.545 | 8,657,042 | +0.00(+0.00%) |
Dec 07, 2017 | 1.581 | 1.607 | 1.529 | 9,717,916 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.610 | 1.634 | 1.583 | 1.588 | 6,228,530 | -0.02(-1.54%) |
Dec 05, 2017 | 1.661 | 1.661 | 1.613 | 1.613 | 9,185,737 | -0.05(-2.76%) |
Dec 04, 2017 | 1.657 | 1.669 | 1.636 | 1.659 | 9,815,026 | +0.02(+1.05%) |