Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.180 | 1.240 | 1.170 | 1.240 | 215,150 | +0.05(+4.20%) |
Jan 30, 2018 | 1.230 | 1.230 | 1.180 | 1.190 | 175,917 | -0.02(-1.65%) |
Jan 29, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 502,987 | -0.01(-0.82%) |
Jan 26, 2018 | 1.200 | 1.260 | 1.190 | 1.220 | 218,286 | +0.02(+1.67%) |
Jan 25, 2018 | 1.200 | 1.230 | 1.200 | 1.200 | 96,486 | -0.02(-1.64%) |
Jan 24, 2018 | 1.170 | 1.230 | 1.170 | 1.220 | 230,589 | +0.05(+4.27%) |
Jan 23, 2018 | 1.180 | 1.200 | 1.160 | 1.170 | 154,750 | -0.02(-1.68%) |
Jan 22, 2018 | 1.190 | 1.200 | 1.190 | 1.190 | 82,688 | +0.00(+0.00%) |
Jan 19, 2018 | 1.190 | 1.220 | 1.170 | 1.190 | 124,657 | -0.02(-1.65%) |
Jan 18, 2018 | 1.270 | 1.270 | 1.170 | 1.210 | 171,705 | -0.06(-4.72%) |
Jan 17, 2018 | 1.260 | 1.270 | 1.250 | 1.270 | 140,532 | +0.03(+2.42%) |
Jan 16, 2018 | 1.270 | 1.240 | 1.240 | 42,837 | -0.01(-0.80%) | |
Jan 15, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 75,325 | +0.04(+3.31%) |
Jan 12, 2018 | 1.250 | 1.250 | 1.190 | 1.210 | 152,252 | -0.03(-2.42%) |
Jan 11, 2018 | 1.240 | 1.270 | 1.230 | 1.240 | 86,414 | -0.01(-1.20%) |
Jan 10, 2018 | 1.220 | 1.270 | 1.220 | 1.255 | 101,002 | +0.03(+2.87%) |
Jan 09, 2018 | 1.220 | 1.240 | 1.210 | 1.220 | 87,774 | -0.05(-3.94%) |
Jan 08, 2018 | 1.260 | 1.270 | 1.230 | 1.270 | 103,987 | +0.01(+0.79%) |
Jan 05, 2018 | 1.270 | 1.280 | 1.260 | 1.260 | 73,308 | -0.05(-3.82%) |
Jan 04, 2018 | 1.280 | 1.330 | 1.250 | 1.310 | 159,326 | +0.03(+2.34%) |
Jan 03, 2018 | 1.340 | 1.340 | 1.260 | 1.280 | 147,802 | -0.06(-4.48%) |
Jan 02, 2018 | 1.340 | 1.350 | 1.300 | 1.340 | 91,792 | +0.02(+1.13%) |
Dec 29, 2017 | 1.325 | 1.325 | 1.325 | 0 | +0.06(+5.16%) | |
Dec 28, 2017 | 1.300 | 1.310 | 1.250 | 1.260 | 132,625 | -0.06(-4.55%) |
Dec 27, 2017 | 1.320 | 1.350 | 1.320 | 1.320 | 59,200 | -0.02(-1.49%) |
Dec 22, 2017 | 1.260 | 1.340 | 1.250 | 1.340 | 163,913 | +0.06(+4.69%) |
Dec 21, 2017 | 1.260 | 1.280 | 1.260 | 1.280 | 71,712 | +0.01(+0.79%) |
Dec 20, 2017 | 1.300 | 1.300 | 1.260 | 1.270 | 69,189 | -0.01(-0.78%) |
Dec 19, 2017 | 1.300 | 1.370 | 1.280 | 1.280 | 1,186,270 | -0.02(-1.54%) |
Dec 18, 2017 | 1.340 | 1.360 | 1.290 | 1.300 | 185,272 | -0.02(-1.52%) |
Dec 15, 2017 | 1.290 | 1.320 | 1.270 | 1.320 | 253,828 | +0.03(+2.33%) |
Dec 14, 2017 | 1.300 | 1.310 | 1.280 | 1.290 | 107,575 | +0.01(+0.78%) |
Dec 13, 2017 | 1.290 | 1.310 | 1.260 | 1.280 | 249,595 | -0.02(-1.54%) |
Dec 12, 2017 | 1.260 | 1.300 | 1.250 | 1.300 | 64,743 | +0.01(+0.78%) |
Dec 11, 2017 | 1.240 | 1.290 | 1.230 | 1.290 | 96,757 | +0.04(+3.20%) |
Dec 08, 2017 | 1.280 | 1.280 | 1.230 | 1.250 | 337,584 | -0.01(-0.79%) |
Dec 07, 2017 | 1.320 | 1.320 | 1.250 | 1.260 | 637,587 | -0.07(-5.26%) |
Dec 06, 2017 | 1.380 | 1.380 | 1.330 | 1.330 | 73,608 | -0.05(-3.62%) |
Dec 05, 2017 | 1.390 | 1.400 | 1.370 | 1.380 | 159,414 | -0.03(-2.13%) |
Dec 04, 2017 | 1.410 | 1.410 | 1.380 | 1.410 | 442,980 | +0.01(+0.71%) |
Dec 01, 2017 | 1.400 | 1.400 | 1.380 | 1.400 | 154,954 | -0.03(-2.10%) |
Nov 30, 2017 | 1.370 | 1.430 | 1.370 | 1.430 | 510,840 | +0.03(+2.14%) |
Nov 29, 2017 | 1.390 | 1.410 | 1.380 | 1.400 | 308,190 | +0.00(+0.00%) |
Nov 28, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 510,100 | +0.00(+0.00%) |
Nov 27, 2017 | 1.420 | 1.440 | 1.370 | 1.400 | 127,894 | -0.04(-2.78%) |
Nov 24, 2017 | 1.390 | 1.440 | 1.390 | 1.440 | 275,613 | +0.05(+3.60%) |
Nov 23, 2017 | 1.390 | 1.410 | 1.370 | 1.390 | 86,900 | -0.04(-2.80%) |
Nov 22, 2017 | 1.460 | 1.460 | 1.430 | 1.430 | 150,223 | -0.03(-2.05%) |
Nov 21, 2017 | 1.440 | 1.460 | 1.440 | 1.460 | 34,900 | +0.01(+0.69%) |
Nov 20, 2017 | 1.450 | 1.470 | 1.430 | 1.450 | 53,470 | -0.02(-1.36%) |
Nov 17, 2017 | 1.440 | 1.490 | 1.430 | 1.470 | 1,449,291 | +0.03(+2.08%) |
Nov 16, 2017 | 1.440 | 1.470 | 1.340 | 1.440 | 342,038 | +0.00(+0.00%) |
Nov 15, 2017 | 1.360 | 1.440 | 1.350 | 1.440 | 432,587 | +0.08(+5.88%) |
Nov 14, 2017 | 1.320 | 1.360 | 1.320 | 1.360 | 274,632 | +0.01(+0.74%) |
Nov 13, 2017 | 1.340 | 1.350 | 1.340 | 1.350 | 436,900 | +0.01(+0.75%) |
Nov 10, 2017 | 1.310 | 1.360 | 1.310 | 1.340 | 463,407 | +0.02(+1.52%) |
Nov 09, 2017 | 1.320 | 1.320 | 1.310 | 1.320 | 13,901 | +0.02(+1.54%) |
Nov 08, 2017 | 1.310 | 1.360 | 1.300 | 1.300 | 1,528,662 | -0.01(-0.76%) |
Nov 07, 2017 | 1.330 | 1.340 | 1.300 | 1.310 | 83,910 | -0.02(-1.50%) |
Nov 06, 2017 | 1.260 | 1.350 | 1.240 | 1.330 | 650,023 | +0.08(+6.40%) |
Nov 03, 2017 | 1.250 | 1.250 | 1.220 | 1.250 | 192,962 | +0.00(+0.00%) |
Nov 02, 2017 | 1.230 | 1.250 | 1.220 | 1.250 | 196,371 | +0.02(+1.63%) |