Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.200 | 1.220 | 1.180 | 1.210 | 124,182 | +0.00(+0.00%) |
Jan 30, 2018 | 1.210 | 1.210 | 1.170 | 1.210 | 156,452 | -0.01(-0.82%) |
Jan 29, 2018 | 1.230 | 1.249 | 1.210 | 1.220 | 154,921 | -0.01(-0.81%) |
Jan 26, 2018 | 1.230 | 1.250 | 1.200 | 1.230 | 139,281 | -0.01(-0.81%) |
Jan 25, 2018 | 1.240 | 1.250 | 1.210 | 1.240 | 184,009 | +0.01(+0.81%) |
Jan 24, 2018 | 1.220 | 1.230 | 1.200 | 1.230 | 76,589 | +0.01(+0.82%) |
Jan 23, 2018 | 1.240 | 1.260 | 1.220 | 1.220 | 159,308 | +0.00(+0.00%) |
Jan 22, 2018 | 1.260 | 1.210 | 1.220 | 155,296 | +0.01(+0.83%) | |
Jan 19, 2018 | 1.200 | 1.260 | 1.180 | 1.210 | 131,660 | +0.01(+0.82%) |
Jan 18, 2018 | 1.250 | 1.250 | 1.200 | 1.200 | 212,216 | -0.04(-3.21%) |
Jan 17, 2018 | 1.250 | 1.260 | 1.230 | 1.240 | 137,199 | -0.02(-1.59%) |
Jan 16, 2018 | 1.240 | 1.270 | 1.220 | 1.260 | 320,211 | +0.01(+0.80%) |
Jan 12, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
Jan 11, 2018 | 1.240 | 1.260 | 1.230 | 1.260 | 255,771 | +0.03(+2.44%) |
Jan 10, 2018 | 1.220 | 1.230 | 353,045 | -0.03(-2.38%) | ||
Jan 09, 2018 | 1.260 | 1.270 | 1.240 | 1.260 | 64,297 | +0.01(+0.80%) |
Jan 08, 2018 | 1.290 | 1.290 | 1.220 | 1.250 | 168,701 | -0.05(-3.85%) |
Jan 05, 2018 | 1.330 | 1.330 | 1.220 | 1.300 | 194,799 | -0.02(-1.52%) |
Jan 04, 2018 | 1.350 | 1.370 | 1.300 | 1.320 | 120,953 | -0.03(-2.22%) |
Jan 03, 2018 | 1.310 | 1.400 | 1.310 | 1.350 | 389,224 | +0.04(+3.05%) |
Jan 02, 2018 | 1.320 | 1.380 | 1.300 | 1.310 | 340,519 | -0.03(-2.24%) |
Dec 29, 2017 | 1.340 | 1.340 | 1.340 | 0 | +0.07(+5.51%) | |
Dec 28, 2017 | 1.260 | 1.300 | 1.230 | 1.270 | 84,991 | +0.01(+0.79%) |
Dec 27, 2017 | 1.250 | 1.283 | 1.230 | 1.260 | 50,947 | -0.01(-0.79%) |
Dec 26, 2017 | 1.300 | 1.320 | 1.250 | 1.270 | 207,870 | -0.02(-1.55%) |
Dec 22, 2017 | 1.300 | 1.320 | 1.220 | 1.290 | 170,001 | -0.01(-0.77%) |
Dec 21, 2017 | 1.240 | 1.310 | 1.180 | 1.300 | 193,438 | +0.07(+5.69%) |
Dec 20, 2017 | 1.160 | 1.270 | 1.160 | 1.230 | 197,015 | +0.07(+6.03%) |
Dec 19, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 159,040 | -0.05(-4.13%) |
Dec 18, 2017 | 1.200 | 1.230 | 1.160 | 1.210 | 280,218 | +0.01(+0.83%) |
Dec 15, 2017 | 1.220 | 1.220 | 1.140 | 1.200 | 211,662 | +0.01(+0.84%) |
Dec 14, 2017 | 1.250 | 1.290 | 1.190 | 1.190 | 181,073 | -0.09(-7.03%) |
Dec 13, 2017 | 1.340 | 1.350 | 1.170 | 1.280 | 718,175 | -0.02(-1.54%) |
Dec 12, 2017 | 1.210 | 1.320 | 1.190 | 1.300 | 589,072 | +0.10(+8.33%) |
Dec 11, 2017 | 1.150 | 1.290 | 1.150 | 1.200 | 332,045 | +0.06(+5.26%) |
Dec 08, 2017 | 1.140 | 1.169 | 1.120 | 1.140 | 138,404 | +0.01(+0.88%) |
Dec 07, 2017 | 1.120 | 1.180 | 1.080 | 1.130 | 306,555 | +0.01(+0.89%) |
Dec 06, 2017 | 1.140 | 1.140 | 1.110 | 1.120 | 69,282 | -0.02(-1.75%) |
Dec 05, 2017 | 1.110 | 1.158 | 1.090 | 1.140 | 181,914 | +0.05(+4.59%) |
Dec 04, 2017 | 1.110 | 1.140 | 1.090 | 1.090 | 829,788 | -0.03(-2.68%) |
Dec 01, 2017 | 1.140 | 1.190 | 1.080 | 1.120 | 233,218 | -0.01(-0.88%) |
Nov 30, 2017 | 1.120 | 1.140 | 1.100 | 1.130 | 281,569 | +0.03(+2.73%) |
Nov 29, 2017 | 1.140 | 1.141 | 1.100 | 1.100 | 298,057 | -0.05(-4.35%) |
Nov 28, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 315,128 | -0.02(-1.71%) |
Nov 27, 2017 | 1.170 | 1.189 | 1.140 | 1.170 | 302,168 | -0.01(-0.85%) |
Nov 24, 2017 | 1.170 | 1.200 | 1.160 | 1.180 | 119,702 | -0.01(-0.84%) |
Nov 22, 2017 | 1.190 | 1.220 | 1.170 | 1.190 | 111,391 | +0.00(+0.00%) |
Nov 21, 2017 | 1.200 | 1.230 | 1.170 | 1.190 | 174,001 | -0.01(-0.83%) |
Nov 20, 2017 | 1.170 | 1.210 | 1.170 | 1.200 | 112,333 | +0.01(+0.84%) |
Nov 17, 2017 | 1.200 | 1.219 | 1.150 | 1.190 | 289,820 | -0.01(-0.83%) |
Nov 16, 2017 | 1.240 | 1.240 | 1.157 | 1.200 | 355,964 | -0.01(-0.83%) |
Nov 15, 2017 | 1.260 | 1.300 | 1.180 | 1.210 | 205,855 | -0.06(-4.67%) |
Nov 14, 2017 | 1.190 | 1.280 | 1.180 | 1.269 | 365,745 | +0.07(+5.78%) |
Nov 13, 2017 | 1.240 | 1.250 | 1.190 | 1.200 | 179,190 | -0.04(-3.23%) |
Nov 10, 2017 | 1.260 | 1.310 | 1.220 | 1.240 | 229,825 | -0.04(-3.13%) |
Nov 09, 2017 | 1.240 | 1.313 | 1.220 | 1.280 | 138,049 | +0.03(+2.40%) |
Nov 08, 2017 | 1.300 | 1.300 | 1.210 | 1.250 | 139,835 | -0.06(-4.57%) |
Nov 07, 2017 | 1.380 | 1.400 | 1.270 | 1.310 | 217,628 | -0.06(-4.39%) |
Nov 06, 2017 | 1.430 | 1.449 | 1.360 | 1.370 | 140,976 | -0.06(-4.20%) |
Nov 03, 2017 | 1.380 | 1.470 | 1.350 | 1.430 | 296,253 | +0.04(+3.25%) |
Nov 02, 2017 | 1.400 | 1.400 | 1.300 | 1.385 | 118,193 | -0.01(-1.07%) |