Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.110 | 1.110 | 1.110 | 0 | -0.00(-0.45%) | |
Mar 28, 2018 | 1.140 | 1.140 | 1.110 | 1.115 | 347,806 | -0.02(-2.19%) |
Mar 27, 2018 | 1.150 | 1.160 | 1.130 | 1.140 | 105,295 | -0.01(-0.87%) |
Mar 26, 2018 | 1.150 | 1.170 | 1.140 | 1.150 | 334,363 | +0.01(+0.88%) |
Mar 23, 2018 | 1.150 | 1.180 | 1.140 | 1.140 | 307,924 | +0.01(+0.88%) |
Mar 22, 2018 | 1.160 | 1.170 | 1.125 | 1.130 | 489,524 | -0.03(-2.59%) |
Mar 21, 2018 | 1.160 | 1.170 | 1.150 | 1.160 | 288,548 | +0.00(+0.00%) |
Mar 20, 2018 | 1.140 | 1.160 | 1.140 | 1.160 | 1,423,166 | +0.02(+1.75%) |
Mar 19, 2018 | 1.170 | 1.170 | 1.140 | 1.140 | 299,653 | -0.03(-2.56%) |
Mar 16, 2018 | 1.170 | 1.170 | 1.150 | 1.170 | 160,105 | +0.02(+1.74%) |
Mar 15, 2018 | 1.150 | 1.160 | 1.130 | 1.150 | 366,851 | +0.01(+0.88%) |
Mar 14, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 378,748 | -0.04(-3.39%) |
Mar 13, 2018 | 1.200 | 1.200 | 1.150 | 1.180 | 502,962 | +0.01(+0.85%) |
Mar 12, 2018 | 1.180 | 1.180 | 1.150 | 1.170 | 149,166 | -0.01(-0.85%) |
Mar 09, 2018 | 1.160 | 1.180 | 1.160 | 1.180 | 170,465 | +0.04(+3.51%) |
Mar 08, 2018 | 1.150 | 1.170 | 1.130 | 1.140 | 385,317 | +0.02(+1.79%) |
Mar 07, 2018 | 1.130 | 1.140 | 1.120 | 1.120 | 126,915 | -0.01(-0.88%) |
Mar 06, 2018 | 1.160 | 1.160 | 1.110 | 1.130 | 758,713 | -0.02(-1.74%) |
Mar 05, 2018 | 1.160 | 1.170 | 1.155 | 1.150 | 464,500 | +0.00(+0.00%) |
Mar 02, 2018 | 1.190 | 1.190 | 1.150 | 1.150 | 764,756 | -0.02(-1.71%) |
Mar 01, 2018 | 1.160 | 1.170 | 1.130 | 1.170 | 164,446 | +0.00(+0.00%) |
Feb 28, 2018 | 1.140 | 1.170 | 1.130 | 1.170 | 500,429 | +0.02(+1.74%) |
Feb 27, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 414,178 | +0.01(+0.88%) |
Feb 26, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 787,983 | -0.03(-2.56%) |
Feb 23, 2018 | 1.190 | 1.210 | 1.170 | 1.170 | 418,076 | +0.01(+0.86%) |
Feb 22, 2018 | 1.155 | 1.160 | 970,396 | -0.01(-0.85%) | ||
Feb 21, 2018 | 1.180 | 1.190 | 1.160 | 1.170 | 361,238 | -0.02(-1.68%) |
Feb 20, 2018 | 1.230 | 1.230 | 1.190 | 1.190 | 468,352 | -0.02(-1.65%) |
Feb 16, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
Feb 15, 2018 | 1.250 | 1.260 | 1.220 | 1.220 | 616,085 | +0.01(+0.83%) |
Feb 14, 2018 | 1.150 | 1.230 | 1.130 | 1.210 | 394,666 | +0.06(+5.22%) |
Feb 13, 2018 | 1.160 | 1.150 | 457,274 | +0.06(+5.50%) | ||
Feb 12, 2018 | 1.120 | 1.150 | 1.090 | 1.090 | 278,510 | +0.01(+0.93%) |
Feb 09, 2018 | 1.060 | 1.140 | 1.060 | 1.080 | 446,251 | -0.01(-0.92%) |
Feb 08, 2018 | 1.100 | 1.130 | 1.060 | 1.090 | 676,648 | -0.02(-1.80%) |
Feb 07, 2018 | 1.130 | 1.180 | 1.100 | 1.110 | 252,039 | -0.04(-3.48%) |
Feb 06, 2018 | 1.080 | 1.150 | 1.070 | 1.150 | 200,503 | +0.04(+3.60%) |
Feb 05, 2018 | 1.100 | 1.110 | 1.080 | 1.110 | 229,681 | -0.01(-0.89%) |
Feb 02, 2018 | 1.140 | 1.160 | 1.030 | 1.120 | 863,734 | -0.04(-3.45%) |
Feb 01, 2018 | 1.200 | 1.200 | 1.160 | 1.160 | 445,683 | -0.04(-3.33%) |
Jan 31, 2018 | 1.210 | 1.210 | 1.140 | 1.200 | 528,814 | -0.03(-2.44%) |
Jan 30, 2018 | 1.240 | 1.250 | 1.200 | 1.230 | 561,902 | -0.01(-0.81%) |
Jan 29, 2018 | 1.270 | 1.280 | 1.230 | 1.240 | 715,755 | -0.03(-2.36%) |
Jan 26, 2018 | 1.270 | 1.290 | 1.260 | 1.270 | 404,023 | +0.00(+0.00%) |
Jan 25, 2018 | 1.300 | 1.300 | 1.250 | 1.270 | 697,471 | -0.02(-1.55%) |
Jan 24, 2018 | 1.300 | 1.340 | 1.270 | 1.290 | 903,213 | +0.00(+0.00%) |
Jan 23, 2018 | 1.260 | 1.300 | 1.250 | 1.290 | 288,602 | +0.02(+1.57%) |
Jan 22, 2018 | 1.320 | 1.350 | 1.260 | 1.270 | 654,734 | -0.03(-2.31%) |
Jan 19, 2018 | 1.260 | 1.300 | 1.260 | 1.300 | 474,078 | +0.04(+3.17%) |
Jan 18, 2018 | 1.270 | 1.310 | 1.240 | 1.260 | 489,496 | -0.03(-2.33%) |
Jan 17, 2018 | 1.340 | 1.340 | 1.250 | 1.290 | 568,797 | -0.04(-3.01%) |
Jan 16, 2018 | 1.370 | 1.390 | 1.310 | 1.330 | 577,457 | -0.04(-2.92%) |
Jan 15, 2018 | 1.350 | 1.380 | 1.320 | 1.370 | 838,024 | +0.03(+2.24%) |
Jan 12, 2018 | 1.270 | 1.350 | 1.250 | 1.340 | 1,385,846 | +0.08(+6.35%) |
Jan 11, 2018 | 1.280 | 1.280 | 1.230 | 1.260 | 507,826 | +0.00(+0.00%) |
Jan 10, 2018 | 1.220 | 1.290 | 1.210 | 1.260 | 1,973,919 | +0.06(+5.00%) |
Jan 09, 2018 | 1.210 | 1.220 | 1.160 | 1.200 | 1,096,719 | +0.00(+0.00%) |
Jan 08, 2018 | 1.180 | 1.250 | 1.160 | 1.200 | 2,901,276 | +0.04(+3.45%) |
Jan 05, 2018 | 1.100 | 1.170 | 1.090 | 1.160 | 2,229,994 | +0.06(+5.45%) |
Jan 04, 2018 | 1.060 | 1.170 | 1.040 | 1.100 | 1,110,511 | +0.05(+4.76%) |
Jan 03, 2018 | 1.070 | 1.080 | 1.020 | 1.050 | 977,571 | -0.03(-2.78%) |