Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.410 | 1.440 | 1.370 | 1.370 | 38,550 | -0.03(-2.14%) |
May 30, 2018 | 1.450 | 1.460 | 1.400 | 1.400 | 363,625 | -0.04(-2.78%) |
May 29, 2018 | 1.640 | 1.680 | 1.430 | 1.440 | 550,750 | -0.20(-12.20%) |
May 28, 2018 | 1.620 | 1.670 | 1.580 | 1.640 | 131,995 | -0.01(-0.61%) |
May 25, 2018 | 1.750 | 1.750 | 1.650 | 1.650 | 89,784 | -0.10(-5.71%) |
May 24, 2018 | 1.650 | 1.750 | 1.650 | 1.750 | 42,090 | +0.10(+6.06%) |
May 23, 2018 | 1.650 | 1.670 | 1.650 | 1.650 | 20,100 | +0.00(+0.00%) |
May 22, 2018 | 1.800 | 1.800 | 1.650 | 1.650 | 93,950 | -0.13(-7.30%) |
May 18, 2018 | 1.780 | 1.780 | 1.780 | 0 | +0.18(+11.25%) | |
May 17, 2018 | 1.660 | 1.800 | 1.570 | 1.600 | 295,455 | -0.06(-3.61%) |
May 16, 2018 | 1.600 | 1.730 | 1.540 | 1.660 | 155,968 | +0.15(+9.93%) |
May 15, 2018 | 1.460 | 1.530 | 1.440 | 1.510 | 54,902 | +0.05(+3.42%) |
May 14, 2018 | 1.460 | 1.500 | 1.460 | 1.460 | 44,647 | +0.00(+0.00%) |
May 11, 2018 | 1.550 | 1.550 | 1.460 | 1.460 | 174,820 | -0.04(-2.67%) |
May 10, 2018 | 1.480 | 1.500 | 1.460 | 1.500 | 40,147 | +0.02(+1.35%) |
May 09, 2018 | 1.480 | 1.500 | 1.440 | 1.480 | 33,046 | +0.03(+2.07%) |
May 08, 2018 | 1.430 | 1.490 | 1.430 | 1.450 | 19,859 | +0.04(+2.84%) |
May 07, 2018 | 1.460 | 1.500 | 1.410 | 1.410 | 121,637 | +0.01(+0.71%) |
May 04, 2018 | 1.340 | 1.400 | 1.340 | 1.400 | 52,405 | +0.10(+7.69%) |
May 03, 2018 | 1.300 | 1.400 | 1.300 | 1.300 | 68,665 | +0.04(+3.17%) |
May 02, 2018 | 1.290 | 1.290 | 1.260 | 1.260 | 10,620 | -0.03(-2.33%) |
May 01, 2018 | 1.260 | 1.290 | 1.260 | 1.290 | 14,250 | +0.03(+2.38%) |
Apr 30, 2018 | 1.300 | 1.300 | 1.250 | 1.260 | 52,435 | -0.04(-3.08%) |
Apr 27, 2018 | 1.300 | 1.320 | 1.300 | 1.300 | 14,102 | -0.01(-0.76%) |
Apr 26, 2018 | 1.320 | 1.320 | 1.300 | 1.310 | 60,560 | +0.00(+0.00%) |
Apr 25, 2018 | 1.340 | 1.340 | 1.310 | 1.310 | 27,625 | -0.04(-2.96%) |
Apr 24, 2018 | 1.400 | 1.400 | 1.340 | 1.350 | 74,260 | -0.03(-2.17%) |
Apr 23, 2018 | 1.420 | 1.420 | 1.370 | 1.380 | 52,995 | -0.02(-1.43%) |
Apr 20, 2018 | 1.390 | 1.420 | 1.380 | 1.400 | 319,350 | +0.01(+0.72%) |
Apr 19, 2018 | 1.410 | 1.430 | 1.380 | 1.390 | 27,930 | -0.01(-0.71%) |
Apr 18, 2018 | 1.400 | 1.440 | 1.320 | 1.400 | 57,346 | +0.02(+1.45%) |
Apr 17, 2018 | 1.320 | 1.380 | 1.320 | 1.380 | 11,310 | +0.03(+2.22%) |
Apr 16, 2018 | 1.340 | 1.350 | 1.300 | 1.350 | 45,340 | +0.01(+0.75%) |
Apr 13, 2018 | 1.410 | 1.410 | 1.330 | 1.340 | 55,270 | -0.07(-4.96%) |
Apr 12, 2018 | 1.440 | 1.440 | 1.380 | 1.410 | 33,400 | +0.03(+2.17%) |
Apr 11, 2018 | 1.490 | 1.490 | 1.380 | 1.380 | 45,515 | -0.12(-8.00%) |
Apr 10, 2018 | 1.410 | 1.550 | 1.400 | 1.500 | 119,810 | +0.10(+7.14%) |
Apr 09, 2018 | 1.390 | 1.460 | 1.390 | 1.400 | 106,886 | -0.05(-3.45%) |
Apr 06, 2018 | 1.400 | 1.450 | 1.350 | 1.450 | 132,154 | +0.10(+7.41%) |
Apr 05, 2018 | 1.260 | 1.380 | 1.250 | 1.350 | 1,325,965 | +0.12(+9.76%) |
Apr 04, 2018 | 1.250 | 1.250 | 1.200 | 1.230 | 499,754 | -0.04(-3.15%) |
Apr 03, 2018 | 1.400 | 1.400 | 1.270 | 1.270 | 151,209 | -0.13(-9.29%) |
Apr 02, 2018 | 1.550 | 1.550 | 1.300 | 1.400 | 130,480 | -0.01(-0.71%) |
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.08(-5.37%) | |
Mar 28, 2018 | 1.650 | 1.650 | 1.460 | 1.490 | 297,152 | -0.15(-9.15%) |
Mar 27, 2018 | 1.790 | 1.790 | 1.620 | 1.640 | 101,951 | -0.13(-7.34%) |
Mar 26, 2018 | 1.800 | 1.850 | 1.770 | 1.770 | 83,620 | -0.05(-2.75%) |
Mar 23, 2018 | 1.830 | 1.850 | 1.820 | 1.820 | 7,050 | -0.01(-0.55%) |
Mar 22, 2018 | 1.860 | 1.860 | 1.820 | 1.830 | 30,595 | -0.03(-1.88%) |
Mar 21, 2018 | 1.850 | 1.910 | 1.850 | 1.865 | 39,571 | +0.01(+0.81%) |
Mar 20, 2018 | 1.860 | 1.900 | 1.850 | 1.850 | 19,465 | -0.05(-2.63%) |
Mar 19, 2018 | 1.890 | 1.900 | 1.880 | 1.900 | 27,484 | +0.01(+0.53%) |
Mar 16, 2018 | 1.830 | 1.890 | 1.830 | 1.890 | 37,213 | +0.02(+1.07%) |
Mar 15, 2018 | 1.850 | 1.870 | 1.850 | 1.870 | 18,085 | +0.02(+1.08%) |
Mar 14, 2018 | 1.830 | 1.870 | 1.830 | 1.850 | 48,045 | +0.03(+1.65%) |
Mar 13, 2018 | 1.820 | 1.840 | 1.800 | 1.820 | 32,185 | +0.01(+0.55%) |
Mar 12, 2018 | 1.850 | 1.850 | 1.760 | 1.810 | 47,183 | -0.01(-0.55%) |
Mar 09, 2018 | 1.850 | 1.850 | 1.800 | 1.820 | 25,170 | -0.02(-1.09%) |
Mar 08, 2018 | 1.820 | 1.860 | 1.820 | 1.840 | 64,618 | +0.02(+1.10%) |
Mar 07, 2018 | 1.860 | 1.870 | 1.820 | 1.820 | 48,065 | -0.02(-1.09%) |
Mar 06, 2018 | 1.770 | 1.870 | 1.770 | 1.840 | 111,805 | +0.07(+3.95%) |
Mar 05, 2018 | 1.770 | 1.790 | 1.750 | 1.770 | 130,483 | +0.00(+0.00%) |
Mar 02, 2018 | 1.780 | 1.800 | 1.740 | 1.770 | 121,489 | +0.05(+2.91%) |