Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.200 | 1.210 | 1.170 | 1.180 | 55,540 | -0.03(-2.48%) |
Mar 27, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 90,425 | -0.04(-3.20%) |
Mar 26, 2018 | 1.260 | 1.260 | 1.240 | 1.250 | 36,836 | +0.01(+0.81%) |
Mar 23, 2018 | 1.250 | 1.260 | 1.230 | 1.240 | 82,562 | -0.01(-0.80%) |
Mar 22, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 23,200 | -0.05(-3.85%) |
Mar 21, 2018 | 1.270 | 1.310 | 1.270 | 1.300 | 79,949 | +0.02(+1.56%) |
Mar 20, 2018 | 1.280 | 1.295 | 1.280 | 1.280 | 75,100 | +0.00(+0.00%) |
Mar 19, 2018 | 1.280 | 1.300 | 1.265 | 1.280 | 139,562 | +0.01(+0.79%) |
Mar 16, 2018 | 1.290 | 1.290 | 1.270 | 1.270 | 108,138 | -0.02(-1.55%) |
Mar 15, 2018 | 1.280 | 1.290 | 1.270 | 1.290 | 98,392 | +0.01(+0.78%) |
Mar 14, 2018 | 1.310 | 1.320 | 1.275 | 1.280 | 202,209 | -0.01(-0.78%) |
Mar 13, 2018 | 1.310 | 1.320 | 1.285 | 1.290 | 262,285 | -0.01(-0.77%) |
Mar 12, 2018 | 1.300 | 1.320 | 1.290 | 1.300 | 158,779 | -0.03(-2.26%) |
Mar 09, 2018 | 1.310 | 1.330 | 1.310 | 1.330 | 36,063 | +0.00(+0.00%) |
Mar 08, 2018 | 1.330 | 1.340 | 1.300 | 1.330 | 149,895 | +0.00(+0.00%) |
Mar 07, 2018 | 1.340 | 1.340 | 1.310 | 1.330 | 109,145 | -0.02(-1.48%) |
Mar 06, 2018 | 1.330 | 1.360 | 1.320 | 1.350 | 163,130 | +0.00(+0.00%) |
Mar 05, 2018 | 1.330 | 1.400 | 1.320 | 1.350 | 200,541 | +0.02(+1.50%) |
Mar 02, 2018 | 1.320 | 1.340 | 1.300 | 1.330 | 88,210 | +0.00(+0.00%) |
Mar 01, 2018 | 1.320 | 1.340 | 1.310 | 1.330 | 110,887 | +0.00(+0.00%) |
Feb 28, 2018 | 1.340 | 1.360 | 1.330 | 1.330 | 242,250 | -0.02(-1.48%) |
Feb 27, 2018 | 1.370 | 1.390 | 1.330 | 1.350 | 373,098 | -0.01(-0.74%) |
Feb 26, 2018 | 1.350 | 1.380 | 1.340 | 1.360 | 293,550 | +0.01(+0.74%) |
Feb 23, 2018 | 1.340 | 1.360 | 1.330 | 1.350 | 203,057 | +0.00(+0.00%) |
Feb 22, 2018 | 1.360 | 1.360 | 1.340 | 1.350 | 153,415 | -0.02(-1.46%) |
Feb 21, 2018 | 1.360 | 1.380 | 1.360 | 1.370 | 148,150 | +0.02(+1.48%) |
Feb 20, 2018 | 1.360 | 1.360 | 1.340 | 1.350 | 326,715 | -0.03(-2.17%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Feb 15, 2018 | 1.360 | 1.420 | 1.360 | 1.400 | 446,060 | +0.01(+0.72%) |
Feb 14, 2018 | 1.350 | 1.400 | 1.340 | 1.390 | 184,964 | -0.01(-0.71%) |
Feb 13, 2018 | 1.400 | 1.400 | 291,867 | +0.02(+1.45%) | ||
Feb 12, 2018 | 1.340 | 1.390 | 1.330 | 1.380 | 258,334 | +0.04(+2.99%) |
Feb 09, 2018 | 1.350 | 1.350 | 1.270 | 1.340 | 258,931 | -0.03(-2.19%) |
Feb 08, 2018 | 1.390 | 1.390 | 1.360 | 1.370 | 88,776 | -0.02(-1.44%) |
Feb 07, 2018 | 1.400 | 1.440 | 1.380 | 1.390 | 569,187 | -0.05(-3.47%) |
Feb 06, 2018 | 1.380 | 1.440 | 1.380 | 1.440 | 93,997 | +0.02(+1.41%) |
Feb 05, 2018 | 1.420 | 1.430 | 1.400 | 1.420 | 186,200 | +0.00(+0.00%) |
Feb 02, 2018 | 1.440 | 1.450 | 1.400 | 1.420 | 105,485 | -0.07(-4.70%) |
Feb 01, 2018 | 1.460 | 1.490 | 1.450 | 1.490 | 494,477 | +0.00(+0.00%) |
Jan 31, 2018 | 1.480 | 1.480 | 1.460 | 1.490 | 266,124 | -0.06(-3.87%) |
Jan 30, 2018 | 1.580 | 1.580 | 1.540 | 1.550 | 265,011 | -0.05(-3.13%) |
Jan 29, 2018 | 1.600 | 1.620 | 1.580 | 1.600 | 153,840 | -0.02(-1.23%) |
Jan 26, 2018 | 1.630 | 1.630 | 1.600 | 1.620 | 79,698 | -0.02(-1.22%) |
Jan 25, 2018 | 1.630 | 1.650 | 1.630 | 1.640 | 54,580 | -0.01(-0.61%) |
Jan 24, 2018 | 1.640 | 1.650 | 1.640 | 1.650 | 51,647 | +0.01(+0.61%) |
Jan 23, 2018 | 1.670 | 1.670 | 1.630 | 1.640 | 85,757 | -0.02(-1.20%) |
Jan 22, 2018 | 1.630 | 1.670 | 1.610 | 1.660 | 35,324 | +0.03(+1.84%) |
Jan 19, 2018 | 1.600 | 1.630 | 1.600 | 1.630 | 108,090 | +0.03(+1.87%) |
Jan 18, 2018 | 1.630 | 1.630 | 1.590 | 1.600 | 108,070 | -0.05(-3.03%) |
Jan 17, 2018 | 1.650 | 1.650 | 1.630 | 1.650 | 293,672 | -0.01(-0.60%) |
Jan 16, 2018 | 1.710 | 1.710 | 1.650 | 1.660 | 161,721 | -0.12(-6.74%) |
Jan 15, 2018 | 1.710 | 1.790 | 1.700 | 1.780 | 123,036 | +0.08(+4.71%) |
Jan 12, 2018 | 1.680 | 1.710 | 1.670 | 1.700 | 291,901 | +0.01(+0.59%) |
Jan 11, 2018 | 1.610 | 1.700 | 1.610 | 1.690 | 151,842 | +0.10(+6.29%) |
Jan 10, 2018 | 1.590 | 1.600 | 1.590 | 1.590 | 65,450 | +0.01(+0.63%) |
Jan 09, 2018 | 1.560 | 1.600 | 1.560 | 1.580 | 119,639 | -0.01(-0.63%) |
Jan 08, 2018 | 1.560 | 1.610 | 1.560 | 1.590 | 315,982 | +0.00(+0.00%) |
Jan 05, 2018 | 1.600 | 1.610 | 1.590 | 1.590 | 53,505 | -0.03(-1.85%) |
Jan 04, 2018 | 1.620 | 1.630 | 1.610 | 1.620 | 130,630 | +0.00(+0.00%) |
Jan 03, 2018 | 1.590 | 1.650 | 1.570 | 1.620 | 293,638 | +0.03(+1.89%) |