Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 32,892 | +0.01(+0.83%) |
Oct 30, 2018 | 1.160 | 1.210 | 1.160 | 1.200 | 59,600 | +0.05(+4.35%) |
Oct 29, 2018 | 1.150 | 1.170 | 1.140 | 1.150 | 166,457 | +0.04(+3.60%) |
Oct 26, 2018 | 1.130 | 1.140 | 1.110 | 1.110 | 81,288 | -0.01(-0.89%) |
Oct 25, 2018 | 1.130 | 1.150 | 1.120 | 1.120 | 166,400 | +0.00(+0.00%) |
Oct 24, 2018 | 1.160 | 1.160 | 1.120 | 1.120 | 91,141 | -0.01(-0.88%) |
Oct 23, 2018 | 1.150 | 1.150 | 1.110 | 1.130 | 156,990 | -0.07(-5.83%) |
Oct 22, 2018 | 1.220 | 1.220 | 1.170 | 1.200 | 78,039 | -0.01(-0.83%) |
Oct 19, 2018 | 1.220 | 1.240 | 1.200 | 1.210 | 77,838 | -0.01(-0.82%) |
Oct 18, 2018 | 1.270 | 1.270 | 1.220 | 1.220 | 79,233 | -0.07(-5.43%) |
Oct 17, 2018 | 1.320 | 1.320 | 1.290 | 1.290 | 66,616 | -0.02(-1.53%) |
Oct 16, 2018 | 1.320 | 1.320 | 1.290 | 1.310 | 131,414 | +0.01(+0.77%) |
Oct 15, 2018 | 1.310 | 1.320 | 1.290 | 1.300 | 61,781 | -0.02(-1.52%) |
Oct 12, 2018 | 1.350 | 1.360 | 1.290 | 1.320 | 118,781 | +0.00(+0.00%) |
Oct 11, 2018 | 1.350 | 1.370 | 1.310 | 1.320 | 79,744 | -0.06(-4.35%) |
Oct 10, 2018 | 1.450 | 1.460 | 1.370 | 1.380 | 133,238 | -0.09(-6.12%) |
Oct 09, 2018 | 1.460 | 1.480 | 1.460 | 1.470 | 53,597 | +0.00(+0.00%) |
Oct 05, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.05(-3.29%) | |
Oct 04, 2018 | 1.560 | 1.570 | 1.500 | 1.520 | 134,278 | -0.03(-1.94%) |
Oct 03, 2018 | 1.580 | 1.580 | 1.540 | 1.550 | 74,976 | -0.03(-1.90%) |
Oct 02, 2018 | 1.550 | 1.580 | 1.550 | 1.580 | 127,327 | +0.06(+3.95%) |
Oct 01, 2018 | 1.490 | 1.520 | 1.490 | 1.520 | 159,410 | +0.06(+4.11%) |
Sep 28, 2018 | 1.510 | 1.510 | 1.460 | 1.460 | 104,083 | -0.09(-5.81%) |
Sep 27, 2018 | 1.570 | 1.570 | 1.530 | 1.550 | 39,856 | -0.01(-0.64%) |
Sep 26, 2018 | 1.570 | 1.570 | 1.540 | 1.560 | 61,411 | +0.00(+0.00%) |
Sep 25, 2018 | 1.620 | 1.640 | 1.550 | 1.560 | 301,553 | -0.03(-1.89%) |
Sep 24, 2018 | 1.550 | 1.630 | 1.550 | 1.590 | 533,093 | +0.08(+5.30%) |
Sep 21, 2018 | 1.490 | 1.530 | 1.480 | 1.510 | 131,278 | +0.05(+3.42%) |
Sep 20, 2018 | 1.470 | 1.480 | 1.450 | 1.460 | 118,811 | +0.02(+1.39%) |
Sep 19, 2018 | 1.420 | 1.480 | 1.420 | 1.440 | 180,090 | +0.05(+3.60%) |
Sep 18, 2018 | 1.350 | 1.390 | 1.350 | 1.390 | 78,403 | +0.06(+4.51%) |
Sep 17, 2018 | 1.320 | 1.330 | 1.310 | 1.330 | 57,394 | -0.01(-0.75%) |
Sep 14, 2018 | 1.320 | 1.350 | 1.310 | 1.340 | 115,700 | +0.01(+0.75%) |
Sep 13, 2018 | 1.350 | 1.350 | 1.330 | 1.330 | 154,148 | +0.01(+0.76%) |
Sep 12, 2018 | 1.320 | 1.340 | 1.320 | 1.320 | 92,700 | +0.00(+0.00%) |
Sep 11, 2018 | 1.270 | 1.330 | 1.270 | 1.320 | 135,579 | +0.07(+5.60%) |
Sep 10, 2018 | 1.250 | 1.270 | 1.210 | 1.250 | 197,985 | -0.03(-2.34%) |
Sep 07, 2018 | 1.260 | 1.290 | 1.240 | 1.280 | 136,207 | +0.02(+1.59%) |
Sep 06, 2018 | 1.280 | 1.280 | 1.260 | 1.260 | 92,096 | -0.02(-1.56%) |
Sep 05, 2018 | 1.280 | 1.280 | 1.270 | 1.280 | 82,405 | +0.00(+0.00%) |
Sep 04, 2018 | 1.310 | 1.310 | 1.280 | 1.280 | 29,094 | -0.05(-3.76%) |
Aug 31, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.53%) | |
Aug 30, 2018 | 1.280 | 1.320 | 1.280 | 1.310 | 104,180 | +0.05(+3.97%) |
Aug 29, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 50,449 | +0.02(+1.61%) |
Aug 28, 2018 | 1.260 | 1.260 | 1.230 | 1.240 | 206,844 | -0.01(-0.80%) |
Aug 27, 2018 | 1.260 | 1.280 | 1.240 | 1.250 | 384,681 | +0.05(+4.17%) |
Aug 24, 2018 | 1.180 | 1.200 | 1.180 | 1.200 | 44,786 | +0.02(+1.69%) |
Aug 23, 2018 | 1.200 | 1.200 | 1.180 | 1.180 | 75,029 | +0.00(+0.00%) |
Aug 22, 2018 | 1.190 | 1.190 | 1.180 | 1.180 | 186,734 | +0.01(+0.85%) |
Aug 21, 2018 | 1.180 | 1.180 | 1.150 | 1.170 | 96,859 | +0.01(+0.86%) |
Aug 20, 2018 | 1.170 | 1.190 | 1.160 | 1.160 | 114,000 | +0.01(+0.87%) |
Aug 17, 2018 | 1.170 | 1.170 | 1.150 | 1.150 | 77,453 | -0.05(-4.17%) |
Aug 16, 2018 | 1.190 | 1.200 | 1.170 | 1.200 | 122,001 | -0.01(-0.83%) |
Aug 15, 2018 | 1.230 | 1.230 | 1.170 | 1.210 | 644,009 | -0.03(-2.42%) |
Aug 14, 2018 | 1.170 | 1.300 | 1.150 | 1.240 | 866,014 | +0.07(+5.98%) |
Aug 13, 2018 | 1.160 | 1.210 | 1.160 | 1.170 | 185,301 | -0.06(-4.88%) |
Aug 10, 2018 | 1.240 | 1.280 | 1.220 | 1.230 | 206,900 | -0.01(-0.81%) |
Aug 09, 2018 | 1.260 | 1.290 | 1.240 | 1.240 | 447,339 | +0.06(+5.08%) |
Aug 08, 2018 | 1.160 | 1.190 | 1.150 | 1.180 | 351,355 | +0.08(+7.27%) |
Aug 07, 2018 | 1.130 | 1.150 | 1.070 | 1.100 | 263,384 | -0.05(-4.35%) |
Aug 03, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 1.170 | 1.170 | 1.140 | 1.150 | 116,568 | -0.02(-1.71%) |