Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.251 | 1.251 | 1.251 | 0 | -0.04(-2.81%) | |
Dec 28, 2017 | 1.281 | 1.281 | 1.261 | 1.287 | 124,167 | +0.02(+1.22%) |
Dec 27, 2017 | 1.282 | 1.292 | 1.266 | 1.272 | 61,345 | -0.01(-0.40%) |
Dec 26, 2017 | 1.282 | 1.286 | 1.266 | 1.277 | 37,675 | -0.01(-0.40%) |
Dec 22, 2017 | 1.277 | 1.287 | 1.277 | 1.282 | 43,735 | +0.01(+0.40%) |
Dec 21, 2017 | 1.303 | 1.318 | 1.266 | 1.277 | 96,017 | -0.02(-1.59%) |
Dec 20, 2017 | 1.292 | 1.308 | 1.287 | 1.297 | 162,117 | +0.02(+1.62%) |
Dec 19, 2017 | 1.277 | 1.292 | 1.277 | 1.277 | 13,306 | -0.01(-0.40%) |
Dec 18, 2017 | 1.272 | 1.303 | 1.272 | 1.282 | 94,241 | +0.02(+1.22%) |
Dec 15, 2017 | 1.303 | 1.303 | 1.266 | 1.266 | 165,698 | -0.03(-2.39%) |
Dec 14, 2017 | 1.287 | 1.308 | 1.282 | 1.297 | 135,652 | +0.02(+1.21%) |
Dec 13, 2017 | 1.303 | 1.308 | 1.266 | 1.282 | 226,055 | -0.01(-0.40%) |
Dec 12, 2017 | 1.287 | 1.292 | 1.277 | 1.287 | 22,752 | +0.01(+0.40%) |
Dec 11, 2017 | 1.292 | 1.307 | 1.282 | 1.282 | 79,356 | -0.01(-0.80%) |
Dec 08, 2017 | 1.282 | 1.308 | 1.282 | 1.292 | 87,555 | +0.00(+0.00%) |
Dec 07, 2017 | 1.282 | 1.308 | 1.282 | 1.292 | 61,330 | +0.00(+0.00%) |
Dec 06, 2017 | 1.287 | 1.303 | 1.266 | 1.292 | 69,712 | +0.01(+0.40%) |
Dec 05, 2017 | 1.308 | 1.308 | 1.241 | 1.287 | 61,964 | -0.02(-1.58%) |
Dec 04, 2017 | 1.266 | 1.349 | 1.266 | 1.308 | 196,063 | +0.04(+3.27%) |
Dec 01, 2017 | 1.251 | 1.266 | 1.224 | 1.266 | 156,836 | +0.03(+2.51%) |
Nov 30, 2017 | 1.235 | 1.247 | 1.225 | 1.235 | 62,562 | +0.00(+0.00%) |
Nov 29, 2017 | 1.235 | 1.235 | 1.230 | 1.235 | 36,503 | -0.01(-0.42%) |
Nov 28, 2017 | 1.225 | 1.241 | 1.225 | 1.241 | 9,783 | +0.01(+0.42%) |
Nov 27, 2017 | 1.241 | 1.241 | 1.230 | 1.235 | 7,287 | +0.00(+0.00%) |
Nov 24, 2017 | 1.241 | 1.256 | 1.230 | 1.235 | 96,227 | +0.01(+0.42%) |
Nov 22, 2017 | 1.215 | 1.251 | 1.204 | 1.230 | 121,872 | +0.02(+1.28%) |
Nov 21, 2017 | 1.215 | 1.251 | 1.204 | 1.215 | 60,616 | +0.00(+0.00%) |
Nov 20, 2017 | 1.225 | 1.246 | 1.210 | 1.215 | 44,278 | -0.01(-0.84%) |
Nov 17, 2017 | 1.230 | 1.241 | 1.225 | 1.225 | 36,590 | -0.02(-1.25%) |
Nov 16, 2017 | 1.230 | 1.251 | 1.219 | 1.241 | 35,594 | -0.01(-0.42%) |
Nov 15, 2017 | 1.215 | 1.251 | 1.210 | 1.246 | 31,485 | +0.02(+1.69%) |
Nov 14, 2017 | 1.230 | 1.251 | 1.215 | 1.225 | 78,600 | -0.01(-0.42%) |
Nov 13, 2017 | 1.241 | 1.272 | 1.225 | 1.230 | 87,700 | -0.02(-1.25%) |
Nov 10, 2017 | 1.220 | 1.269 | 1.163 | 1.246 | 260,868 | +0.07(+6.17%) |
Nov 09, 2017 | 1.184 | 1.204 | 1.167 | 1.173 | 71,918 | -0.01(-0.87%) |
Nov 08, 2017 | 1.158 | 1.184 | 1.154 | 1.184 | 48,188 | +0.03(+2.23%) |
Nov 07, 2017 | 1.173 | 1.173 | 1.148 | 1.158 | 105,310 | -0.03(-2.61%) |
Nov 06, 2017 | 1.184 | 1.199 | 1.168 | 1.189 | 61,633 | +0.01(+0.44%) |
Nov 03, 2017 | 1.194 | 1.204 | 1.179 | 1.184 | 49,554 | +0.02(+1.33%) |
Nov 02, 2017 | 1.173 | 1.184 | 1.168 | 1.168 | 29,535 | -0.01(-0.44%) |
Nov 01, 2017 | 1.179 | 1.215 | 1.168 | 1.173 | 75,452 | -0.02(-1.30%) |
Oct 31, 2017 | 1.189 | 1.210 | 1.179 | 1.189 | 84,577 | +0.01(+0.44%) |
Oct 30, 2017 | 1.163 | 1.207 | 1.163 | 1.184 | 130,336 | -0.01(-0.43%) |
Oct 27, 2017 | 1.215 | 1.215 | 1.173 | 1.189 | 76,452 | -0.02(-1.71%) |
Oct 26, 2017 | 1.173 | 1.220 | 1.173 | 1.210 | 56,706 | +0.04(+3.08%) |
Oct 25, 2017 | 1.184 | 1.230 | 1.173 | 1.173 | 71,823 | +0.00(+0.00%) |
Oct 24, 2017 | 1.204 | 1.204 | 1.173 | 1.173 | 17,755 | -0.04(-3.00%) |
Oct 23, 2017 | 1.173 | 1.220 | 1.173 | 1.210 | 64,825 | +0.03(+2.64%) |
Oct 20, 2017 | 1.184 | 1.215 | 1.171 | 1.179 | 15,844 | +0.00(+0.06%) |
Oct 19, 2017 | 1.163 | 1.194 | 1.161 | 1.178 | 40,784 | +0.02(+1.73%) |
Oct 18, 2017 | 1.189 | 1.189 | 1.158 | 1.158 | 21,202 | -0.03(-2.61%) |
Oct 17, 2017 | 1.194 | 1.215 | 1.189 | 1.189 | 38,707 | +0.00(+0.00%) |
Oct 16, 2017 | 1.199 | 1.225 | 1.189 | 1.189 | 30,539 | -0.03(-2.13%) |
Oct 13, 2017 | 1.204 | 1.225 | 1.204 | 1.215 | 47,998 | +0.01(+0.86%) |
Oct 12, 2017 | 1.212 | 1.225 | 1.199 | 1.204 | 80,306 | -0.01(-0.85%) |
Oct 11, 2017 | 1.210 | 1.235 | 1.204 | 1.215 | 39,432 | +0.01(+0.43%) |
Oct 10, 2017 | 1.230 | 1.235 | 1.204 | 1.210 | 59,405 | -0.03(-2.09%) |
Oct 09, 2017 | 1.235 | 1.235 | 1.230 | 1.235 | 2,863 | +0.02(+1.70%) |
Oct 06, 2017 | 1.241 | 1.241 | 1.199 | 1.215 | 14,453 | -0.03(-2.08%) |
Oct 05, 2017 | 1.230 | 1.246 | 1.230 | 1.241 | 62,392 | +0.02(+1.70%) |
Oct 04, 2017 | 1.220 | 1.225 | 1.220 | 1.220 | 5,799 | +0.00(+0.00%) |
Oct 03, 2017 | 1.210 | 1.230 | 1.208 | 1.220 | 68,836 | +0.02(+1.29%) |