Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.240 | 1.250 | 1.220 | 1.240 | 119,305 | +0.03(+2.48%) |
Feb 27, 2018 | 1.250 | 1.260 | 1.210 | 1.210 | 126,766 | -0.05(-3.97%) |
Feb 26, 2018 | 1.300 | 1.300 | 1.250 | 1.260 | 147,998 | +0.00(+0.00%) |
Feb 23, 2018 | 1.270 | 1.290 | 1.260 | 1.260 | 225,214 | +0.01(+0.80%) |
Feb 22, 2018 | 1.180 | 1.280 | 1.160 | 1.250 | 557,200 | +0.06(+5.04%) |
Feb 21, 2018 | 1.180 | 1.220 | 1.170 | 1.190 | 107,200 | +0.00(+0.00%) |
Feb 20, 2018 | 1.270 | 1.280 | 1.190 | 1.190 | 283,030 | -0.09(-7.03%) |
Feb 16, 2018 | 1.280 | 1.280 | 1.280 | 0 | -0.05(-3.76%) | |
Feb 15, 2018 | 1.300 | 1.350 | 1.270 | 1.330 | 133,400 | +0.07(+5.56%) |
Feb 14, 2018 | 1.330 | 1.330 | 1.250 | 1.260 | 92,250 | -0.04(-3.08%) |
Feb 13, 2018 | 1.360 | 1.370 | 1.290 | 1.300 | 26,160 | -0.03(-2.26%) |
Feb 12, 2018 | 1.370 | 1.370 | 1.290 | 1.330 | 42,364 | +0.05(+3.91%) |
Feb 09, 2018 | 1.310 | 1.340 | 1.270 | 1.280 | 96,901 | -0.02(-1.54%) |
Feb 08, 2018 | 1.430 | 1.430 | 1.320 | 1.300 | 76,895 | -0.14(-9.72%) |
Feb 07, 2018 | 1.330 | 1.440 | 1.330 | 1.440 | 111,975 | +0.12(+9.09%) |
Feb 06, 2018 | 1.350 | 1.370 | 1.300 | 1.320 | 152,876 | -0.12(-8.33%) |
Feb 05, 2018 | 1.370 | 1.450 | 1.370 | 1.440 | 96,084 | -0.06(-4.00%) |
Feb 02, 2018 | 1.500 | 1.510 | 1.440 | 1.500 | 131,470 | +0.00(+0.00%) |
Feb 01, 2018 | 1.450 | 1.510 | 1.440 | 1.500 | 106,124 | -0.05(-3.23%) |
Jan 31, 2018 | 1.470 | 1.550 | 1.440 | 1.550 | 150,514 | +0.07(+4.73%) |
Jan 30, 2018 | 1.510 | 1.500 | 1.380 | 1.480 | 191,881 | -0.02(-1.33%) |
Jan 29, 2018 | 1.540 | 1.540 | 1.500 | 1.500 | 44,720 | -0.05(-3.23%) |
Jan 26, 2018 | 1.380 | 1.550 | 1.220 | 1.550 | 448,749 | +0.12(+8.39%) |
Jan 25, 2018 | 1.530 | 1.530 | 1.390 | 1.430 | 478,095 | -0.09(-5.92%) |
Jan 24, 2018 | 1.440 | 1.540 | 1.440 | 1.520 | 110,500 | +0.03(+2.01%) |
Jan 23, 2018 | 1.510 | 1.560 | 1.420 | 1.490 | 369,207 | -0.08(-5.10%) |
Jan 22, 2018 | 1.550 | 1.590 | 1.480 | 1.570 | 251,799 | +0.00(+0.00%) |
Jan 19, 2018 | 1.680 | 1.680 | 1.560 | 1.570 | 181,194 | -0.06(-3.68%) |
Jan 18, 2018 | 1.650 | 1.690 | 1.600 | 1.630 | 154,680 | +0.03(+1.87%) |
Jan 17, 2018 | 1.680 | 1.730 | 1.590 | 1.600 | 128,077 | -0.11(-6.43%) |
Jan 16, 2018 | 1.740 | 1.750 | 1.660 | 1.710 | 50,456 | -0.04(-2.29%) |
Jan 15, 2018 | 1.690 | 1.750 | 1.620 | 1.750 | 79,330 | +0.09(+5.42%) |
Jan 12, 2018 | 1.690 | 1.690 | 1.630 | 1.660 | 55,777 | -0.01(-0.60%) |
Jan 11, 2018 | 1.640 | 1.690 | 1.620 | 1.670 | 79,090 | +0.05(+3.09%) |
Jan 10, 2018 | 1.700 | 1.700 | 1.620 | 1.620 | 111,076 | -0.04(-2.41%) |
Jan 09, 2018 | 1.700 | 1.720 | 1.630 | 1.660 | 195,430 | -0.05(-2.92%) |
Jan 08, 2018 | 1.730 | 1.760 | 1.690 | 1.710 | 103,705 | -0.02(-1.16%) |
Jan 05, 2018 | 1.830 | 1.850 | 1.720 | 1.730 | 80,875 | -0.10(-5.46%) |
Jan 04, 2018 | 1.780 | 1.830 | 1.780 | 1.830 | 74,000 | +0.04(+2.23%) |
Jan 03, 2018 | 1.740 | 1.800 | 1.740 | 1.790 | 246,000 | +0.05(+2.87%) |
Jan 02, 2018 | 1.730 | 1.730 | 1.710 | 1.740 | 83,942 | -0.02(-1.14%) |
Dec 29, 2017 | 1.760 | 1.760 | 1.760 | 0 | -0.02(-1.12%) | |
Dec 28, 2017 | 1.870 | 1.870 | 1.710 | 1.780 | 145,837 | -0.07(-3.78%) |
Dec 27, 2017 | 1.880 | 1.900 | 1.850 | 1.850 | 101,754 | -0.04(-2.12%) |
Dec 22, 2017 | 1.740 | 1.890 | 1.730 | 1.890 | 178,550 | +0.15(+8.62%) |
Dec 21, 2017 | 1.710 | 1.750 | 1.690 | 1.740 | 165,460 | +0.05(+2.96%) |
Dec 20, 2017 | 1.700 | 1.730 | 1.660 | 1.690 | 116,955 | -0.01(-0.59%) |
Dec 19, 2017 | 1.710 | 1.720 | 1.670 | 1.700 | 50,480 | -0.01(-0.58%) |
Dec 18, 2017 | 1.700 | 1.740 | 1.660 | 1.710 | 137,472 | +0.02(+1.18%) |
Dec 15, 2017 | 1.730 | 1.730 | 1.610 | 1.690 | 120,688 | -0.05(-2.87%) |
Dec 14, 2017 | 1.770 | 1.770 | 1.720 | 1.740 | 70,487 | -0.02(-1.14%) |
Dec 13, 2017 | 1.810 | 1.810 | 1.730 | 1.760 | 109,639 | -0.04(-2.22%) |
Dec 12, 2017 | 1.830 | 1.830 | 1.770 | 1.800 | 84,500 | -0.03(-1.64%) |
Dec 11, 2017 | 1.880 | 1.880 | 1.800 | 1.830 | 197,630 | +0.02(+1.10%) |
Dec 08, 2017 | 1.750 | 1.840 | 1.750 | 1.810 | 90,742 | +0.05(+2.84%) |
Dec 07, 2017 | 1.770 | 1.800 | 1.750 | 1.760 | 66,919 | -0.04(-2.22%) |
Dec 06, 2017 | 1.770 | 1.800 | 1.760 | 1.800 | 56,679 | +0.02(+1.12%) |
Dec 05, 2017 | 1.790 | 1.830 | 1.760 | 1.780 | 182,050 | -0.02(-1.11%) |
Dec 04, 2017 | 1.850 | 1.850 | 1.790 | 1.800 | 81,660 | +0.00(+0.00%) |