Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
Jan 30, 2018 | 1.121 | 1.030 | 1.070 | 13,250 | -0.05(-4.58%) | |
Jan 29, 2018 | 1.050 | 1.150 | 1.050 | 1.121 | 97,260 | +0.07(+6.79%) |
Jan 26, 2018 | 1.019 | 1.060 | 1.019 | 1.050 | 36,175 | +0.05(+5.32%) |
Jan 25, 2018 | 0.9591 | 0.9977 | 0.9507 | 0.9970 | 31,000 | +0.04(+4.49%) |
Jan 24, 2018 | 1.010 | 1.026 | 0.9243 | 0.9542 | 123,196 | -0.07(-6.45%) |
Jan 23, 2018 | 1.011 | 1.040 | 0.9900 | 1.020 | 43,038 | -0.03(-2.86%) |
Jan 22, 2018 | 1.040 | 1.090 | 1.040 | 1.050 | 36,250 | -0.06(-5.39%) |
Jan 19, 2018 | 1.119 | 1.119 | 1.050 | 1.110 | 29,600 | -0.00(-0.02%) |
Jan 18, 2018 | 1.181 | 1.181 | 1.056 | 1.110 | 13,997 | -0.15(-11.83%) |
Jan 17, 2018 | 1.250 | 1.270 | 1.230 | 1.259 | 5,700 | +0.01(+0.73%) |
Jan 16, 2018 | 1.220 | 1.259 | 1.220 | 1.250 | 28,800 | +0.01(+0.73%) |
Jan 12, 2018 | 1.241 | 1.241 | 1.241 | 0 | -0.03(-2.29%) | |
Jan 11, 2018 | 1.312 | 1.318 | 1.270 | 1.270 | 3,600 | -0.02(-1.55%) |
Jan 10, 2018 | 1.315 | 1.315 | 1.290 | 1.290 | 4,050 | -0.03(-2.27%) |
Jan 09, 2018 | 1.300 | 1.320 | 1.290 | 1.320 | 5,150 | +0.02(+1.20%) |
Jan 08, 2018 | 1.312 | 1.312 | 1.290 | 1.304 | 2,100 | +0.00(+0.34%) |
Jan 05, 2018 | 1.301 | 1.301 | 1.300 | 1.300 | 12,165 | -0.01(-0.83%) |
Jan 04, 2018 | 1.330 | 1.350 | 1.311 | 1.311 | 9,500 | +0.01(+0.54%) |
Jan 03, 2018 | 1.340 | 1.340 | 1.304 | 1.304 | 10,930 | -0.09(-6.20%) |
Jan 02, 2018 | 1.370 | 1.410 | 1.364 | 1.390 | 20,237 | +0.02(+1.68%) |
Dec 29, 2017 | 1.367 | 1.367 | 1.367 | 0 | +0.05(+3.49%) | |
Dec 28, 2017 | 1.310 | 1.330 | 1.310 | 1.321 | 17,415 | +0.04(+3.20%) |
Dec 27, 2017 | 1.247 | 1.280 | 1.240 | 1.280 | 7,861 | +0.02(+1.59%) |
Dec 26, 2017 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | -0.00(-0.18%) |
Dec 22, 2017 | 1.200 | 1.262 | 1.200 | 1.262 | 2,394 | +0.06(+5.19%) |
Dec 21, 2017 | 1.201 | 1.230 | 1.198 | 1.200 | 6,400 | -0.03(-2.25%) |
Dec 20, 2017 | 1.197 | 1.228 | 1.071 | 1.228 | 36,096 | -0.02(-1.67%) |
Dec 19, 2017 | 1.330 | 1.344 | 1.200 | 1.248 | 27,883 | -0.15(-10.43%) |
Dec 18, 2017 | 1.394 | 1.394 | 1.394 | 1.394 | 745 | -0.01(-0.99%) |
Dec 15, 2017 | 1.421 | 1.421 | 1.390 | 1.408 | 2,595 | -0.00(-0.17%) |
Dec 14, 2017 | 1.440 | 1.440 | 1.410 | 1.410 | 800 | -0.01(-0.40%) |
Dec 13, 2017 | 1.380 | 1.416 | 1.380 | 1.416 | 600 | +0.09(+7.18%) |
Dec 12, 2017 | 1.357 | 1.370 | 1.321 | 1.321 | 6,580 | +0.02(+1.61%) |
Dec 11, 2017 | 1.300 | 1.302 | 1.300 | 1.300 | 10,046 | +0.04(+3.01%) |
Dec 08, 2017 | 1.231 | 1.262 | 1.231 | 1.262 | 6,000 | +0.06(+5.17%) |
Dec 07, 2017 | 1.190 | 1.215 | 1.190 | 1.200 | 1,335 | +0.00(+0.00%) |
Dec 06, 2017 | 1.194 | 1.200 | 1.157 | 1.200 | 2,661 | +0.01(+0.76%) |
Dec 05, 2017 | 1.190 | 1.191 | 1.111 | 1.191 | 23,956 | -0.01(-0.75%) |
Dec 04, 2017 | 1.151 | 1.200 | 1.151 | 1.200 | 15,800 | +0.04(+3.45%) |
Dec 01, 2017 | 1.211 | 1.220 | 1.160 | 1.160 | 34,600 | -0.02(-1.69%) |
Nov 30, 2017 | 1.092 | 1.199 | 1.080 | 1.180 | 35,776 | +0.12(+11.19%) |
Nov 29, 2017 | 1.171 | 1.171 | 1.061 | 1.061 | 34,762 | -0.16(-12.95%) |
Nov 28, 2017 | 1.230 | 1.230 | 1.190 | 1.219 | 24,138 | -0.05(-3.94%) |
Nov 27, 2017 | 1.250 | 1.269 | 1.232 | 1.269 | 42,542 | -0.01(-0.89%) |
Nov 24, 2017 | 1.300 | 1.309 | 1.280 | 1.280 | 22,120 | -0.06(-4.41%) |
Nov 22, 2017 | 1.310 | 1.339 | 1.303 | 1.339 | 4,200 | +0.01(+0.71%) |
Nov 21, 2017 | 1.313 | 1.340 | 1.301 | 1.330 | 13,000 | +0.01(+0.76%) |
Nov 20, 2017 | 1.320 | 1.350 | 1.320 | 1.320 | 66,780 | +0.01(+0.76%) |
Nov 17, 2017 | 1.329 | 1.329 | 1.310 | 1.310 | 13,150 | -0.02(-1.30%) |
Nov 16, 2017 | 1.327 | 1.327 | 1.327 | 1.327 | 1,003 | -0.00(-0.21%) |
Nov 15, 2017 | 1.363 | 1.363 | 1.286 | 1.330 | 62,536 | -0.04(-2.92%) |
Nov 14, 2017 | 1.380 | 1.380 | 1.343 | 1.370 | 6,937 | -0.01(-0.72%) |
Nov 13, 2017 | 1.410 | 1.410 | 1.378 | 1.380 | 2,540 | -0.03(-2.32%) |
Nov 10, 2017 | 1.380 | 1.420 | 1.380 | 1.413 | 18,350 | +0.07(+4.96%) |
Nov 09, 2017 | 1.340 | 1.350 | 1.331 | 1.346 | 13,444 | +0.05(+3.54%) |
Nov 08, 2017 | 1.395 | 1.400 | 1.300 | 1.300 | 24,326 | -0.09(-6.41%) |
Nov 07, 2017 | 1.380 | 1.399 | 1.376 | 1.389 | 6,795 | -0.01(-0.71%) |
Nov 06, 2017 | 1.389 | 1.399 | 1.380 | 1.399 | 5,299 | +0.01(+0.58%) |
Nov 03, 2017 | 1.410 | 1.410 | 1.371 | 1.391 | 915 | +0.00(+0.34%) |
Nov 02, 2017 | 1.397 | 1.410 | 1.386 | 1.386 | 10,328 | +0.01(+0.54%) |