Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 42,550 | -0.03(-2.54%) |
Jan 30, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 64,850 | -0.01(-0.84%) |
Jan 29, 2018 | 1.230 | 1.230 | 1.180 | 1.190 | 64,899 | -0.03(-2.46%) |
Jan 26, 2018 | 1.240 | 1.250 | 1.210 | 1.220 | 34,305 | +0.01(+0.83%) |
Jan 25, 2018 | 1.250 | 1.250 | 1.190 | 1.210 | 90,990 | -0.04(-3.20%) |
Jan 24, 2018 | 1.180 | 1.250 | 1.140 | 1.250 | 149,846 | +0.08(+6.84%) |
Jan 23, 2018 | 1.160 | 1.170 | 1.140 | 1.170 | 37,100 | +0.01(+0.86%) |
Jan 22, 2018 | 1.190 | 1.190 | 1.130 | 1.160 | 124,948 | -0.03(-2.52%) |
Jan 19, 2018 | 1.220 | 1.220 | 1.180 | 1.190 | 81,200 | -0.01(-0.83%) |
Jan 18, 2018 | 1.240 | 1.240 | 1.180 | 1.200 | 118,396 | -0.04(-3.23%) |
Jan 17, 2018 | 1.250 | 1.250 | 1.230 | 1.240 | 59,587 | -0.01(-0.80%) |
Jan 16, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 64,103 | -0.02(-1.57%) |
Jan 15, 2018 | 1.250 | 1.310 | 1.250 | 1.270 | 137,350 | +0.01(+0.79%) |
Jan 12, 2018 | 1.250 | 1.260 | 1.250 | 1.260 | 35,780 | +0.01(+0.80%) |
Jan 11, 2018 | 1.250 | 1.270 | 1.250 | 1.250 | 51,065 | +0.02(+1.63%) |
Jan 10, 2018 | 1.240 | 1.260 | 1.230 | 1.230 | 68,945 | -0.02(-1.60%) |
Jan 09, 2018 | 1.260 | 1.280 | 1.240 | 1.250 | 61,416 | -0.04(-3.10%) |
Jan 08, 2018 | 1.260 | 1.320 | 1.240 | 1.290 | 99,146 | +0.05(+4.03%) |
Jan 05, 2018 | 1.270 | 1.270 | 1.240 | 1.240 | 63,979 | -0.03(-2.36%) |
Jan 04, 2018 | 1.260 | 1.280 | 1.250 | 1.270 | 65,056 | +0.02(+1.60%) |
Jan 03, 2018 | 1.300 | 1.310 | 1.250 | 1.250 | 81,634 | -0.04(-3.10%) |
Jan 02, 2018 | 1.340 | 1.340 | 1.340 | 1.290 | 62,479 | +0.03(+2.38%) |
Dec 29, 2017 | 1.260 | 1.260 | 1.260 | 0 | -0.03(-2.33%) | |
Dec 28, 2017 | 1.300 | 1.320 | 1.290 | 1.290 | 97,470 | -0.02(-1.53%) |
Dec 27, 2017 | 1.300 | 1.350 | 1.280 | 1.310 | 143,118 | +0.05(+3.97%) |
Dec 22, 2017 | 1.250 | 1.270 | 1.210 | 1.260 | 164,800 | +0.04(+3.28%) |
Dec 21, 2017 | 1.240 | 1.240 | 1.200 | 1.220 | 80,866 | +0.00(+0.00%) |
Dec 20, 2017 | 1.220 | 1.220 | 1.190 | 1.220 | 109,060 | +0.01(+0.83%) |
Dec 19, 2017 | 1.230 | 1.230 | 1.190 | 1.210 | 99,350 | -0.01(-0.82%) |
Dec 18, 2017 | 1.240 | 1.260 | 1.190 | 1.220 | 139,100 | +0.00(+0.00%) |
Dec 15, 2017 | 1.220 | 1.260 | 1.210 | 1.220 | 81,721 | -0.02(-1.61%) |
Dec 14, 2017 | 1.240 | 1.260 | 1.230 | 1.240 | 53,500 | +0.00(+0.00%) |
Dec 13, 2017 | 1.240 | 1.250 | 1.220 | 1.240 | 37,695 | +0.02(+1.64%) |
Dec 12, 2017 | 1.210 | 1.260 | 1.200 | 1.220 | 30,576 | -0.02(-1.61%) |
Dec 11, 2017 | 1.180 | 1.260 | 1.170 | 1.240 | 97,200 | +0.08(+6.90%) |
Dec 08, 2017 | 1.110 | 1.180 | 1.110 | 1.160 | 12,860 | +0.02(+1.75%) |
Dec 07, 2017 | 1.100 | 1.140 | 1.100 | 1.140 | 85,947 | +0.01(+0.88%) |
Dec 06, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 160,610 | -0.04(-3.42%) |
Dec 05, 2017 | 1.170 | 1.170 | 1.140 | 1.170 | 48,533 | +0.01(+0.86%) |
Dec 04, 2017 | 1.170 | 1.190 | 1.140 | 1.160 | 104,064 | -0.03(-2.52%) |
Dec 01, 2017 | 1.220 | 1.220 | 1.140 | 1.190 | 112,267 | -0.01(-0.83%) |
Nov 30, 2017 | 1.220 | 1.230 | 1.200 | 1.200 | 45,738 | -0.02(-1.64%) |
Nov 29, 2017 | 1.240 | 1.240 | 1.200 | 1.220 | 47,600 | -0.02(-1.61%) |
Nov 28, 2017 | 1.290 | 1.290 | 1.230 | 1.240 | 35,500 | -0.05(-3.88%) |
Nov 27, 2017 | 1.240 | 1.290 | 1.240 | 1.290 | 16,574 | -0.04(-3.01%) |
Nov 24, 2017 | 1.330 | 1.330 | 1.260 | 1.330 | 32,279 | +0.04(+3.10%) |
Nov 23, 2017 | 1.250 | 1.300 | 1.200 | 1.290 | 72,780 | +0.06(+4.88%) |
Nov 22, 2017 | 1.250 | 1.250 | 1.230 | 1.230 | 129,356 | +0.03(+2.50%) |
Nov 21, 2017 | 1.190 | 1.200 | 1.170 | 1.200 | 72,400 | +0.01(+0.84%) |
Nov 20, 2017 | 1.160 | 1.190 | 1.150 | 1.190 | 75,750 | +0.04(+3.48%) |
Nov 17, 2017 | 1.150 | 1.150 | 1.110 | 1.150 | 36,400 | +0.03(+2.68%) |
Nov 16, 2017 | 1.110 | 1.140 | 1.100 | 1.120 | 33,000 | +0.00(+0.00%) |
Nov 15, 2017 | 1.150 | 1.150 | 1.100 | 1.120 | 37,530 | -0.03(-2.61%) |
Nov 14, 2017 | 1.200 | 1.200 | 1.130 | 1.150 | 90,325 | -0.04(-3.36%) |
Nov 13, 2017 | 1.240 | 1.240 | 1.180 | 1.190 | 159,200 | -0.05(-4.03%) |
Nov 10, 2017 | 1.310 | 1.310 | 1.180 | 1.240 | 185,933 | -0.06(-4.62%) |
Nov 09, 2017 | 1.320 | 1.330 | 1.250 | 1.300 | 39,400 | -0.03(-2.26%) |
Nov 08, 2017 | 1.250 | 1.330 | 1.210 | 1.330 | 100,419 | +0.08(+6.40%) |
Nov 07, 2017 | 1.270 | 1.280 | 1.200 | 1.250 | 230,740 | -0.03(-2.34%) |
Nov 06, 2017 | 1.300 | 1.300 | 1.280 | 1.280 | 95,680 | -0.02(-1.54%) |
Nov 03, 2017 | 1.330 | 1.330 | 1.270 | 1.300 | 92,650 | +0.00(+0.00%) |
Nov 02, 2017 | 1.310 | 1.330 | 1.300 | 1.300 | 52,070 | -0.03(-2.26%) |