Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.310 | 1.310 | 1.200 | 1.228 | 159,344 | -0.07(-5.58%) |
Jan 30, 2018 | 1.250 | 1.300 | 1.250 | 1.300 | 86,940 | +0.05(+4.00%) |
Jan 29, 2018 | 1.230 | 1.250 | 1.199 | 1.250 | 75,799 | +0.00(+0.00%) |
Jan 26, 2018 | 1.220 | 1.250 | 1.199 | 1.250 | 72,969 | +0.03(+2.46%) |
Jan 25, 2018 | 1.220 | 1.240 | 1.180 | 1.220 | 43,092 | +0.00(+0.00%) |
Jan 24, 2018 | 1.180 | 1.230 | 1.180 | 1.220 | 49,450 | +0.00(+0.00%) |
Jan 23, 2018 | 1.220 | 1.190 | 1.220 | 22,135 | +0.00(+0.00%) | |
Jan 22, 2018 | 1.230 | 1.230 | 1.155 | 1.220 | 42,392 | -0.01(-0.81%) |
Jan 19, 2018 | 1.180 | 1.230 | 1.180 | 1.230 | 21,578 | +0.02(+1.65%) |
Jan 18, 2018 | 1.200 | 1.240 | 1.150 | 1.210 | 213,115 | +0.02(+1.68%) |
Jan 17, 2018 | 1.230 | 1.240 | 1.180 | 1.190 | 80,831 | -0.01(-0.83%) |
Jan 16, 2018 | 1.180 | 1.230 | 1.175 | 1.200 | 52,146 | +0.05(+4.34%) |
Jan 12, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.54%) | |
Jan 11, 2018 | 1.180 | 1.180 | 1.165 | 1.180 | 37,950 | +0.00(+0.00%) |
Jan 10, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 30,276 | +0.03(+2.61%) |
Jan 09, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 109,896 | -0.03(-2.54%) |
Jan 08, 2018 | 1.170 | 1.200 | 1.160 | 1.180 | 48,756 | +0.02(+1.72%) |
Jan 05, 2018 | 1.180 | 1.200 | 1.150 | 1.160 | 136,436 | -0.01(-0.85%) |
Jan 04, 2018 | 1.180 | 1.200 | 1.150 | 1.170 | 55,836 | -0.01(-0.85%) |
Jan 03, 2018 | 1.130 | 1.180 | 1.130 | 1.180 | 322,128 | +0.04(+3.51%) |
Jan 02, 2018 | 1.150 | 1.170 | 1.130 | 1.140 | 143,827 | +0.00(+0.00%) |
Dec 29, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
Dec 28, 2017 | 1.140 | 1.150 | 1.100 | 1.150 | 120,902 | +0.01(+0.88%) |
Dec 27, 2017 | 1.140 | 1.140 | 1.120 | 1.140 | 106,370 | +0.02(+1.79%) |
Dec 26, 2017 | 1.115 | 1.140 | 1.090 | 1.120 | 76,936 | +0.00(+0.00%) |
Dec 22, 2017 | 1.120 | 1.120 | 1.100 | 1.120 | 118,019 | +0.00(+0.00%) |
Dec 21, 2017 | 1.100 | 1.128 | 1.100 | 1.120 | 106,437 | +0.02(+1.82%) |
Dec 20, 2017 | 1.130 | 1.250 | 1.080 | 1.100 | 232,340 | -0.04(-3.42%) |
Dec 19, 2017 | 1.210 | 1.240 | 1.080 | 1.139 | 400,959 | -0.09(-7.25%) |
Dec 18, 2017 | 1.270 | 1.270 | 1.200 | 1.228 | 92,794 | -0.04(-3.31%) |
Dec 15, 2017 | 1.260 | 1.270 | 1.210 | 1.270 | 165,869 | +0.01(+0.79%) |
Dec 14, 2017 | 1.260 | 1.260 | 1.240 | 1.260 | 13,992 | +0.00(+0.00%) |
Dec 13, 2017 | 1.280 | 1.280 | 1.230 | 1.260 | 12,564 | -0.02(-1.56%) |
Dec 12, 2017 | 1.290 | 1.300 | 1.220 | 1.280 | 113,630 | -0.01(-0.78%) |
Dec 11, 2017 | 1.320 | 1.320 | 1.249 | 1.290 | 50,378 | -0.03(-2.27%) |
Dec 08, 2017 | 1.280 | 1.320 | 1.210 | 1.320 | 145,935 | +0.04(+3.04%) |
Dec 07, 2017 | 1.300 | 1.300 | 1.250 | 1.281 | 60,004 | +0.00(+0.08%) |
Dec 06, 2017 | 1.320 | 1.320 | 1.250 | 1.280 | 49,808 | -0.02(-1.54%) |
Dec 05, 2017 | 1.320 | 1.320 | 1.260 | 1.300 | 54,626 | -0.02(-1.52%) |
Dec 04, 2017 | 1.330 | 1.330 | 1.270 | 1.320 | 97,935 | +0.00(+0.00%) |
Dec 01, 2017 | 1.280 | 1.300 | 1.270 | 1.320 | 108,137 | +0.05(+3.94%) |
Nov 30, 2017 | 1.290 | 1.320 | 1.260 | 1.270 | 61,619 | -0.02(-1.55%) |
Nov 29, 2017 | 1.320 | 1.350 | 1.270 | 1.290 | 79,348 | -0.02(-1.53%) |
Nov 28, 2017 | 1.320 | 1.350 | 1.280 | 1.310 | 82,393 | -0.04(-2.96%) |
Nov 27, 2017 | 1.320 | 1.370 | 1.290 | 1.350 | 110,460 | +0.02(+1.50%) |
Nov 24, 2017 | 1.350 | 1.370 | 1.300 | 1.330 | 45,511 | -0.02(-1.48%) |
Nov 22, 2017 | 1.350 | 1.370 | 1.320 | 1.350 | 74,630 | +0.00(+0.00%) |
Nov 21, 2017 | 1.300 | 1.350 | 1.300 | 1.350 | 112,962 | +0.03(+2.27%) |
Nov 20, 2017 | 1.330 | 1.350 | 1.300 | 1.320 | 137,463 | -0.03(-2.22%) |
Nov 17, 2017 | 1.300 | 1.380 | 1.300 | 1.350 | 94,237 | -0.04(-2.88%) |
Nov 16, 2017 | 1.360 | 1.410 | 1.350 | 1.390 | 65,616 | +0.03(+2.21%) |
Nov 15, 2017 | 1.395 | 1.440 | 1.351 | 1.360 | 122,138 | -0.08(-5.56%) |
Nov 14, 2017 | 1.445 | 1.470 | 1.390 | 1.440 | 64,810 | -0.01(-0.69%) |
Nov 13, 2017 | 1.470 | 1.500 | 1.390 | 1.450 | 167,357 | -0.02(-1.36%) |
Nov 10, 2017 | 1.390 | 1.470 | 1.390 | 1.470 | 202,362 | +0.08(+5.83%) |
Nov 09, 2017 | 1.380 | 1.390 | 1.340 | 1.389 | 100,806 | +0.01(+0.65%) |
Nov 08, 2017 | 1.340 | 1.380 | 1.330 | 1.380 | 69,422 | +0.06(+4.55%) |
Nov 07, 2017 | 1.360 | 1.360 | 1.320 | 1.320 | 105,950 | -0.05(-3.65%) |
Nov 06, 2017 | 1.340 | 1.380 | 1.330 | 1.370 | 132,446 | +0.04(+3.01%) |
Nov 03, 2017 | 1.340 | 1.370 | 1.320 | 1.330 | 60,792 | -0.02(-1.48%) |
Nov 02, 2017 | 1.330 | 1.350 | 1.310 | 1.350 | 31,839 | +0.00(+0.00%) |