Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.189 | 1.205 | 1.184 | 1.194 | 30,769 | +0.01(+0.45%) |
May 30, 2018 | 1.205 | 1.205 | 1.184 | 1.189 | 119,712 | +0.00(+0.00%) |
May 29, 2018 | 1.205 | 1.205 | 1.189 | 1.189 | 86,213 | -0.01(-0.89%) |
May 25, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.35%) | |
May 24, 2018 | 1.210 | 1.210 | 1.184 | 1.184 | 90,514 | -0.02(-1.76%) |
May 23, 2018 | 1.200 | 1.215 | 1.189 | 1.205 | 92,601 | +0.01(+0.44%) |
May 22, 2018 | 1.205 | 1.206 | 1.189 | 1.200 | 75,984 | +0.01(+0.44%) |
May 21, 2018 | 1.194 | 1.215 | 1.194 | 1.194 | 57,191 | -0.01(-0.44%) |
May 18, 2018 | 1.200 | 1.210 | 1.184 | 1.200 | 68,932 | -0.01(-0.44%) |
May 17, 2018 | 1.173 | 1.210 | 1.173 | 1.205 | 44,762 | +0.03(+2.72%) |
May 16, 2018 | 1.168 | 1.184 | 1.164 | 1.173 | 67,346 | +0.01(+0.45%) |
May 15, 2018 | 1.168 | 1.184 | 1.162 | 1.168 | 143,459 | +0.00(+0.00%) |
May 14, 2018 | 1.184 | 1.200 | 1.168 | 1.168 | 137,982 | -0.02(-1.35%) |
May 11, 2018 | 1.173 | 1.200 | 1.173 | 1.184 | 51,656 | -0.01(-0.67%) |
May 10, 2018 | 1.173 | 1.200 | 1.173 | 1.192 | 55,723 | +0.01(+0.90%) |
May 09, 2018 | 1.189 | 1.210 | 1.178 | 1.181 | 94,304 | -0.01(-0.67%) |
May 08, 2018 | 1.184 | 1.200 | 1.184 | 1.189 | 80,768 | +0.01(+0.45%) |
May 07, 2018 | 1.168 | 1.194 | 1.168 | 1.184 | 80,376 | +0.02(+1.36%) |
May 04, 2018 | 1.164 | 1.178 | 1.152 | 1.168 | 109,876 | +0.00(+0.00%) |
May 03, 2018 | 1.168 | 1.189 | 1.162 | 1.168 | 135,161 | +0.00(+0.00%) |
May 02, 2018 | 1.173 | 1.184 | 1.168 | 1.168 | 90,934 | -0.01(-0.50%) |
May 01, 2018 | 1.178 | 1.178 | 1.173 | 1.174 | 24,684 | +0.00(+0.05%) |
Apr 30, 2018 | 1.178 | 1.178 | 1.173 | 1.173 | 47,062 | +0.00(+0.00%) |
Apr 27, 2018 | 1.173 | 1.178 | 1.168 | 1.173 | 92,820 | +0.01(+0.45%) |
Apr 26, 2018 | 1.173 | 1.178 | 1.168 | 1.168 | 72,977 | -0.01(-0.90%) |
Apr 25, 2018 | 1.168 | 1.178 | 1.168 | 1.178 | 55,804 | +0.00(+0.00%) |
Apr 24, 2018 | 1.168 | 1.178 | 1.168 | 1.178 | 48,997 | +0.01(+0.45%) |
Apr 23, 2018 | 1.178 | 1.178 | 1.168 | 1.173 | 12,272 | +0.01(+0.45%) |
Apr 20, 2018 | 1.168 | 1.191 | 1.168 | 1.168 | 78,889 | -0.01(-0.90%) |
Apr 19, 2018 | 1.173 | 1.194 | 1.173 | 1.178 | 22,427 | -0.01(-0.45%) |
Apr 18, 2018 | 1.168 | 1.205 | 1.168 | 1.184 | 84,560 | +0.02(+1.36%) |
Apr 17, 2018 | 1.173 | 1.178 | 1.168 | 1.168 | 123,835 | -0.01(-0.45%) |
Apr 16, 2018 | 1.200 | 1.200 | 1.162 | 1.173 | 123,865 | -0.01(-0.45%) |
Apr 13, 2018 | 1.194 | 1.194 | 1.162 | 1.178 | 82,424 | +0.01(+0.45%) |
Apr 12, 2018 | 1.173 | 1.194 | 1.162 | 1.173 | 68,744 | +0.01(+0.45%) |
Apr 11, 2018 | 1.178 | 1.189 | 1.168 | 1.168 | 83,914 | -0.01(-0.45%) |
Apr 10, 2018 | 1.168 | 1.194 | 1.162 | 1.173 | 87,701 | +0.01(+0.45%) |
Apr 09, 2018 | 1.184 | 1.200 | 1.168 | 1.168 | 106,002 | -0.03(-2.22%) |
Apr 06, 2018 | 1.168 | 1.205 | 1.168 | 1.194 | 62,577 | +0.02(+1.81%) |
Apr 05, 2018 | 1.215 | 1.215 | 1.168 | 1.173 | 135,794 | -0.04(-3.07%) |
Apr 04, 2018 | 1.178 | 1.247 | 1.173 | 1.210 | 49,370 | +0.03(+2.24%) |
Apr 03, 2018 | 1.184 | 1.189 | 1.168 | 1.184 | 99,781 | +0.02(+1.36%) |
Apr 02, 2018 | 1.168 | 1.205 | 1.168 | 1.168 | 103,018 | -0.01(-0.45%) |
Mar 29, 2018 | 1.173 | 1.173 | 1.173 | 0 | -0.05(-3.91%) | |
Mar 28, 2018 | 1.200 | 1.221 | 1.194 | 1.221 | 96,501 | +0.02(+1.77%) |
Mar 27, 2018 | 1.221 | 1.247 | 1.200 | 1.200 | 107,005 | -0.03(-2.59%) |
Mar 26, 2018 | 1.258 | 1.263 | 1.226 | 1.231 | 136,426 | +0.00(+0.00%) |
Mar 23, 2018 | 1.237 | 1.263 | 1.221 | 1.231 | 134,760 | +0.01(+0.43%) |
Mar 22, 2018 | 1.247 | 1.253 | 1.221 | 1.226 | 85,589 | -0.03(-2.12%) |
Mar 21, 2018 | 1.263 | 1.263 | 1.216 | 1.253 | 14,893 | +0.01(+0.43%) |
Mar 20, 2018 | 1.247 | 1.263 | 1.205 | 1.247 | 105,921 | +0.03(+2.62%) |
Mar 19, 2018 | 1.258 | 1.263 | 1.215 | 1.215 | 146,347 | -0.04(-3.38%) |
Mar 16, 2018 | 1.253 | 1.263 | 1.248 | 1.258 | 19,330 | +0.02(+1.28%) |
Mar 15, 2018 | 1.253 | 1.268 | 1.237 | 1.242 | 48,766 | +0.00(+0.00%) |
Mar 14, 2018 | 1.253 | 1.290 | 1.231 | 1.242 | 91,136 | -0.01(-0.85%) |
Mar 13, 2018 | 1.269 | 1.279 | 1.253 | 1.253 | 78,354 | -0.02(-1.25%) |
Mar 12, 2018 | 1.290 | 1.300 | 1.253 | 1.269 | 150,124 | -0.01(-0.83%) |
Mar 09, 2018 | 1.274 | 1.300 | 1.253 | 1.279 | 61,164 | +0.01(+0.42%) |
Mar 08, 2018 | 1.269 | 1.316 | 1.269 | 1.274 | 244,870 | +0.01(+0.84%) |
Mar 07, 2018 | 1.215 | 1.296 | 1.173 | 1.263 | 375,446 | -0.02(-1.65%) |
Mar 06, 2018 | 1.280 | 1.289 | 1.275 | 1.284 | 392,523 | +0.00(+0.00%) |
Mar 05, 2018 | 1.303 | 1.318 | 1.266 | 1.284 | 265,904 | -0.00(-0.37%) |
Mar 02, 2018 | 1.251 | 1.299 | 1.247 | 1.289 | 173,169 | +0.05(+3.80%) |