Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.530 | 1.550 | 1.500 | 1.530 | 176,236 | +0.01(+0.66%) |
Jan 30, 2018 | 1.560 | 1.560 | 1.511 | 1.520 | 197,025 | -0.04(-2.56%) |
Jan 29, 2018 | 1.590 | 1.590 | 1.530 | 1.560 | 269,474 | -0.05(-3.11%) |
Jan 26, 2018 | 1.650 | 1.680 | 1.610 | 1.610 | 226,321 | -0.04(-2.42%) |
Jan 25, 2018 | 1.750 | 1.750 | 1.560 | 1.650 | 639,997 | -0.08(-4.62%) |
Jan 24, 2018 | 1.790 | 1.790 | 1.700 | 1.730 | 493,277 | +0.07(+4.22%) |
Jan 23, 2018 | 1.600 | 1.670 | 1.560 | 1.660 | 266,776 | +0.06(+3.75%) |
Jan 22, 2018 | 1.650 | 1.660 | 1.600 | 1.600 | 180,642 | -0.05(-3.03%) |
Jan 19, 2018 | 1.610 | 1.660 | 1.604 | 1.650 | 124,209 | +0.05(+3.12%) |
Jan 18, 2018 | 1.680 | 1.680 | 1.600 | 1.600 | 280,981 | -0.05(-3.03%) |
Jan 17, 2018 | 1.650 | 1.730 | 1.630 | 1.650 | 394,483 | -0.03(-1.49%) |
Jan 16, 2018 | 1.690 | 1.730 | 1.670 | 1.675 | 598,072 | +0.06(+4.04%) |
Jan 12, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.12(+8.05%) | |
Jan 11, 2018 | 1.490 | 1.490 | 1.440 | 1.490 | 439,193 | +0.06(+4.20%) |
Jan 10, 2018 | 1.430 | 1.430 | 241,754 | +0.00(+0.00%) | ||
Jan 09, 2018 | 1.520 | 1.530 | 1.430 | 1.430 | 600,470 | -0.09(-5.92%) |
Jan 08, 2018 | 1.570 | 1.580 | 1.470 | 1.520 | 482,458 | -0.04(-2.56%) |
Jan 05, 2018 | 1.610 | 1.610 | 1.540 | 1.560 | 298,652 | -0.00(-0.01%) |
Jan 04, 2018 | 1.610 | 1.640 | 1.560 | 1.560 | 292,535 | -0.07(-4.29%) |
Jan 03, 2018 | 1.680 | 1.686 | 1.562 | 1.630 | 446,307 | -0.04(-2.40%) |
Jan 02, 2018 | 1.650 | 1.724 | 1.550 | 1.670 | 586,748 | +0.08(+5.03%) |
Dec 29, 2017 | 1.590 | 1.590 | 1.590 | 0 | +0.05(+3.25%) | |
Dec 28, 2017 | 1.580 | 1.610 | 1.540 | 1.540 | 165,026 | -0.04(-2.53%) |
Dec 27, 2017 | 1.600 | 1.600 | 1.540 | 1.580 | 128,982 | +0.01(+0.64%) |
Dec 26, 2017 | 1.580 | 1.610 | 1.560 | 1.570 | 136,773 | -0.01(-0.63%) |
Dec 22, 2017 | 1.530 | 1.640 | 1.530 | 1.580 | 475,284 | +0.06(+3.95%) |
Dec 21, 2017 | 1.520 | 1.580 | 1.500 | 1.520 | 315,585 | -0.02(-1.30%) |
Dec 20, 2017 | 1.470 | 1.540 | 1.430 | 1.540 | 372,359 | +0.07(+4.76%) |
Dec 19, 2017 | 1.450 | 1.470 | 1.390 | 1.470 | 319,158 | +0.03(+2.08%) |
Dec 18, 2017 | 1.300 | 1.440 | 1.300 | 1.440 | 458,534 | +0.13(+9.92%) |
Dec 15, 2017 | 1.390 | 1.410 | 1.310 | 1.310 | 205,769 | -0.06(-4.38%) |
Dec 14, 2017 | 1.400 | 1.400 | 1.330 | 1.370 | 203,149 | +0.01(+0.74%) |
Dec 13, 2017 | 1.280 | 1.380 | 1.276 | 1.360 | 390,240 | +0.09(+7.09%) |
Dec 12, 2017 | 1.250 | 1.280 | 1.250 | 1.270 | 297,451 | +0.01(+0.79%) |
Dec 11, 2017 | 1.320 | 1.320 | 1.260 | 1.260 | 371,688 | -0.05(-3.82%) |
Dec 08, 2017 | 1.280 | 1.350 | 1.280 | 1.310 | 184,498 | +0.03(+2.34%) |
Dec 07, 2017 | 1.270 | 1.330 | 1.260 | 1.280 | 154,000 | +0.00(+0.00%) |
Dec 06, 2017 | 1.320 | 1.340 | 1.280 | 1.280 | 217,106 | -0.05(-4.12%) |
Dec 05, 2017 | 1.380 | 1.380 | 1.290 | 1.335 | 268,307 | -0.03(-1.84%) |
Dec 04, 2017 | 1.370 | 1.400 | 1.340 | 1.360 | 169,197 | -0.02(-1.45%) |
Dec 01, 2017 | 1.350 | 1.390 | 1.340 | 1.380 | 185,399 | +0.05(+3.76%) |
Nov 30, 2017 | 1.390 | 1.400 | 1.330 | 1.330 | 212,328 | -0.07(-5.00%) |
Nov 29, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 147,932 | -0.02(-1.41%) |
Nov 28, 2017 | 1.430 | 1.458 | 1.400 | 1.420 | 325,864 | -0.02(-1.39%) |
Nov 27, 2017 | 1.410 | 1.450 | 1.350 | 1.440 | 517,818 | +0.08(+5.88%) |
Nov 24, 2017 | 1.340 | 1.380 | 1.301 | 1.360 | 224,517 | +0.06(+4.62%) |
Nov 22, 2017 | 1.420 | 1.420 | 1.300 | 1.300 | 559,137 | -0.02(-1.52%) |
Nov 21, 2017 | 1.480 | 1.480 | 1.300 | 1.320 | 1,662,735 | +0.14(+11.86%) |
Nov 20, 2017 | 1.290 | 1.290 | 1.180 | 1.180 | 251,932 | -0.06(-4.45%) |
Nov 17, 2017 | 1.170 | 1.240 | 1.170 | 1.235 | 229,896 | +0.07(+5.56%) |
Nov 16, 2017 | 1.210 | 1.220 | 1.170 | 1.170 | 149,881 | -0.01(-0.85%) |
Nov 15, 2017 | 1.240 | 1.240 | 1.170 | 1.180 | 161,182 | -0.05(-3.67%) |
Nov 14, 2017 | 1.210 | 1.240 | 1.210 | 1.225 | 62,432 | +0.01(+0.41%) |
Nov 13, 2017 | 1.280 | 1.280 | 1.210 | 1.220 | 146,163 | -0.05(-3.94%) |
Nov 10, 2017 | 1.300 | 1.310 | 1.260 | 1.270 | 147,805 | -0.05(-3.79%) |
Nov 09, 2017 | 1.250 | 1.330 | 1.250 | 1.320 | 164,743 | +0.05(+3.94%) |
Nov 08, 2017 | 1.280 | 1.290 | 1.250 | 1.270 | 180,421 | +0.00(+0.00%) |
Nov 07, 2017 | 1.250 | 1.292 | 1.250 | 1.270 | 180,228 | +0.02(+1.32%) |
Nov 06, 2017 | 1.270 | 1.280 | 1.230 | 1.254 | 226,300 | +0.00(+0.28%) |
Nov 03, 2017 | 1.230 | 1.250 | 1.200 | 1.250 | 231,343 | +0.00(+0.00%) |
Nov 02, 2017 | 1.280 | 1.280 | 1.200 | 1.250 | 214,997 | -0.01(-0.79%) |