Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.335 | 1.366 | 1.286 | 1.321 | 826,581 | -0.01(-0.71%) |
Dec 28, 2018 | 1.359 | 1.396 | 1.321 | 1.331 | 1,178,944 | -0.02(-1.22%) |
Dec 27, 2018 | 1.347 | 1.354 | 1.291 | 1.347 | 1,241,994 | -0.03(-1.88%) |
Dec 26, 2018 | 1.375 | 1.448 | 1.371 | 1.373 | 2,359,511 | +0.02(+1.21%) |
Dec 24, 2018 | 1.265 | 1.387 | 1.244 | 1.357 | 1,084,782 | +0.07(+5.47%) |
Dec 21, 2018 | 1.378 | 1.378 | 1.244 | 1.286 | 2,607,567 | -0.08(-5.84%) |
Dec 20, 2018 | 1.359 | 1.385 | 1.293 | 1.366 | 1,186,571 | +0.00(+0.17%) |
Dec 19, 2018 | 1.415 | 1.486 | 1.314 | 1.364 | 1,412,734 | -0.05(-3.65%) |
Dec 18, 2018 | 1.418 | 1.453 | 1.380 | 1.415 | 821,545 | -0.00(-0.33%) |
Dec 17, 2018 | 1.462 | 1.490 | 1.385 | 1.420 | 2,527,806 | -0.05(-3.20%) |
Dec 14, 2018 | 1.411 | 1.486 | 1.401 | 1.467 | 913,074 | +0.04(+2.46%) |
Dec 13, 2018 | 1.399 | 1.488 | 1.399 | 1.432 | 1,977,622 | +0.04(+2.52%) |
Dec 12, 2018 | 1.432 | 1.490 | 1.389 | 1.396 | 1,451,405 | -0.01(-1.00%) |
Dec 11, 2018 | 1.399 | 1.429 | 1.366 | 1.411 | 1,083,976 | +0.05(+3.62%) |
Dec 10, 2018 | 1.364 | 1.396 | 1.310 | 1.361 | 780,514 | +0.00(+0.00%) |
Dec 07, 2018 | 1.350 | 1.404 | 1.328 | 1.361 | 1,511,707 | +0.01(+0.69%) |
Dec 06, 2018 | 1.260 | 1.357 | 1.246 | 1.352 | 1,460,740 | +0.07(+5.49%) |
Dec 04, 2018 | 1.385 | 1.408 | 1.281 | 1.281 | 1,853,418 | -0.11(-7.93%) |
Dec 03, 2018 | 1.458 | 1.464 | 1.326 | 1.392 | 3,331,082 | -0.06(-3.89%) |
Nov 30, 2018 | 1.519 | 1.547 | 1.434 | 1.448 | 1,315,287 | -0.07(-4.64%) |
Nov 29, 2018 | 1.493 | 1.540 | 1.450 | 1.519 | 1,086,473 | +0.03(+1.73%) |
Nov 28, 2018 | 1.453 | 1.502 | 1.427 | 1.493 | 1,944,797 | +0.05(+3.58%) |
Nov 27, 2018 | 1.443 | 1.476 | 1.429 | 1.441 | 1,298,210 | -0.01(-0.97%) |
Nov 26, 2018 | 1.366 | 1.479 | 1.352 | 1.455 | 1,893,106 | +0.09(+6.90%) |
Nov 23, 2018 | 1.361 | 1.380 | 1.347 | 1.361 | 509,157 | +0.00(+0.00%) |
Nov 21, 2018 | 1.361 | 1.361 | 1.361 | 0 | -0.03(-2.03%) | |
Nov 20, 2018 | 1.338 | 1.399 | 1.326 | 1.389 | 2,849,227 | +0.02(+1.72%) |
Nov 19, 2018 | 1.394 | 1.432 | 1.366 | 1.366 | 2,336,555 | -0.06(-4.28%) |
Nov 16, 2018 | 1.460 | 1.486 | 1.408 | 1.427 | 2,141,017 | -0.05(-3.49%) |
Nov 15, 2018 | 1.549 | 1.549 | 1.439 | 1.479 | 2,529,506 | -0.08(-4.83%) |
Nov 14, 2018 | 1.549 | 1.584 | 1.497 | 1.554 | 6,412,515 | +0.02(+1.22%) |
Nov 13, 2018 | 1.601 | 1.615 | 1.479 | 1.535 | 3,403,719 | -0.06(-3.96%) |
Nov 12, 2018 | 1.641 | 1.641 | 1.563 | 1.598 | 1,991,589 | -0.04(-2.71%) |
Nov 09, 2018 | 1.676 | 1.690 | 1.610 | 1.643 | 1,661,259 | -0.05(-2.78%) |
Nov 08, 2018 | 1.671 | 1.725 | 1.669 | 1.690 | 1,462,116 | +0.00(+0.00%) |
Nov 07, 2018 | 1.746 | 1.765 | 1.638 | 1.690 | 3,287,955 | -0.06(-3.49%) |
Nov 06, 2018 | 1.730 | 1.770 | 1.695 | 1.751 | 1,617,092 | +0.03(+1.50%) |
Nov 05, 2018 | 1.730 | 1.758 | 1.643 | 1.725 | 2,937,629 | -0.02(-1.21%) |
Nov 02, 2018 | 1.711 | 1.749 | 1.610 | 1.746 | 3,879,395 | +0.05(+2.90%) |
Nov 01, 2018 | 1.657 | 1.749 | 1.587 | 1.697 | 5,735,519 | +0.04(+2.70%) |
Oct 31, 2018 | 1.680 | 1.727 | 1.603 | 1.652 | 5,477,110 | -0.03(-1.54%) |
Oct 30, 2018 | 1.516 | 1.699 | 1.479 | 1.678 | 10,143,313 | +0.15(+10.00%) |
Oct 29, 2018 | 1.549 | 1.713 | 1.479 | 1.526 | 7,831,104 | -0.01(-0.76%) |
Oct 26, 2018 | 1.371 | 1.558 | 1.354 | 1.537 | 8,620,737 | +0.08(+5.64%) |
Oct 25, 2018 | 1.270 | 1.511 | 1.251 | 1.455 | 17,094,986 | +0.16(+12.32%) |
Oct 24, 2018 | 1.396 | 1.467 | 1.284 | 1.296 | 31,277,182 | +0.13(+11.07%) |
Oct 23, 2018 | 1.166 | 1.192 | 1.117 | 1.166 | 3,271,581 | -0.02(-1.78%) |
Oct 22, 2018 | 1.206 | 1.211 | 1.157 | 1.188 | 2,397,956 | -0.01(-0.78%) |
Oct 19, 2018 | 1.138 | 1.211 | 1.138 | 1.197 | 1,919,885 | +0.06(+5.37%) |
Oct 18, 2018 | 1.206 | 1.232 | 1.136 | 1.136 | 1,507,710 | -0.08(-6.74%) |
Oct 17, 2018 | 1.174 | 1.251 | 1.150 | 1.218 | 1,054,279 | +0.04(+3.59%) |
Oct 16, 2018 | 1.112 | 1.199 | 1.112 | 1.176 | 2,276,001 | +0.06(+5.70%) |
Oct 15, 2018 | 1.120 | 1.143 | 1.091 | 1.112 | 1,314,098 | -0.01(-0.63%) |
Oct 12, 2018 | 1.141 | 1.188 | 1.080 | 1.120 | 2,599,898 | +0.02(+1.92%) |
Oct 11, 2018 | 1.084 | 1.143 | 1.061 | 1.098 | 3,308,858 | -0.01(-0.64%) |
Oct 10, 2018 | 1.183 | 1.195 | 1.094 | 1.105 | 2,748,333 | -0.08(-6.55%) |
Oct 09, 2018 | 1.220 | 1.242 | 1.178 | 1.183 | 1,924,704 | -0.04(-2.89%) |
Oct 08, 2018 | 1.244 | 1.274 | 1.213 | 1.218 | 1,435,078 | -0.04(-2.99%) |
Oct 05, 2018 | 1.324 | 1.330 | 1.165 | 1.256 | 3,883,230 | -0.06(-4.80%) |
Oct 04, 2018 | 1.352 | 1.406 | 1.277 | 1.319 | 1,940,507 | -0.03(-2.43%) |
Oct 03, 2018 | 1.317 | 1.375 | 1.303 | 1.352 | 1,362,411 | +0.05(+3.60%) |
Oct 02, 2018 | 1.303 | 1.340 | 1.268 | 1.305 | 1,887,184 | -0.01(-0.54%) |