Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.150 | 1.180 | 1.150 | 1.170 | 2,661,300 | +0.01(+0.86%) |
Nov 29, 2018 | 1.175 | 1.180 | 1.140 | 1.160 | 3,421,149 | -0.01(-0.85%) |
Nov 28, 2018 | 1.140 | 1.190 | 1.130 | 1.170 | 3,214,819 | +0.04(+3.54%) |
Nov 27, 2018 | 1.150 | 1.170 | 1.130 | 1.130 | 1,695,840 | -0.01(-0.88%) |
Nov 26, 2018 | 1.150 | 1.160 | 1.120 | 1.140 | 1,844,542 | +0.00(+0.00%) |
Nov 23, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 369,000 | -0.01(-0.87%) |
Nov 21, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Nov 20, 2018 | 1.175 | 1.180 | 1.130 | 1.160 | 1,964,919 | -0.01(-0.85%) |
Nov 19, 2018 | 1.195 | 1.210 | 1.150 | 1.170 | 1,400,563 | -0.02(-1.68%) |
Nov 16, 2018 | 1.205 | 1.220 | 1.130 | 1.190 | 6,463,000 | -0.01(-0.83%) |
Nov 15, 2018 | 1.220 | 1.230 | 1.180 | 1.200 | 13,745,594 | -0.02(-1.64%) |
Nov 14, 2018 | 1.240 | 1.260 | 1.220 | 1.220 | 1,091,615 | -0.03(-2.40%) |
Nov 13, 2018 | 1.260 | 1.260 | 1.240 | 1.250 | 641,732 | +0.01(+0.81%) |
Nov 12, 2018 | 1.255 | 1.260 | 1.220 | 1.240 | 1,609,259 | -0.01(-0.80%) |
Nov 09, 2018 | 1.265 | 1.280 | 1.240 | 1.250 | 2,254,500 | -0.02(-1.57%) |
Nov 08, 2018 | 1.290 | 1.310 | 1.260 | 1.270 | 1,463,567 | -0.02(-1.55%) |
Nov 07, 2018 | 1.280 | 1.320 | 1.270 | 1.290 | 2,984,213 | +0.00(+0.00%) |
Nov 06, 2018 | 1.270 | 1.290 | 1.270 | 1.290 | 1,451,663 | +0.01(+0.78%) |
Nov 05, 2018 | 1.295 | 1.300 | 1.260 | 1.280 | 2,484,476 | -0.01(-0.78%) |
Nov 02, 2018 | 1.305 | 1.320 | 1.280 | 1.290 | 2,526,400 | -0.02(-1.53%) |
Nov 01, 2018 | 1.280 | 1.310 | 1.260 | 1.310 | 797,676 | +0.04(+3.15%) |
Oct 31, 2018 | 1.295 | 1.305 | 1.250 | 1.270 | 2,360,045 | +0.01(+0.79%) |
Oct 30, 2018 | 1.310 | 1.360 | 1.240 | 1.260 | 2,466,320 | -0.06(-4.91%) |
Oct 29, 2018 | 1.390 | 1.400 | 1.300 | 1.325 | 1,263,627 | -0.05(-3.99%) |
Oct 26, 2018 | 1.390 | 1.390 | 1.360 | 1.380 | 598,900 | -0.02(-1.43%) |
Oct 25, 2018 | 1.360 | 1.420 | 1.350 | 1.400 | 3,080,827 | +0.03(+2.56%) |
Oct 24, 2018 | 1.370 | 1.400 | 1.350 | 1.365 | 1,109,219 | -0.00(-0.29%) |
Oct 23, 2018 | 1.375 | 1.375 | 1.300 | 1.369 | 1,825,566 | -0.01(-0.76%) |
Oct 22, 2018 | 1.390 | 1.420 | 1.370 | 1.379 | 1,109,292 | +0.00(+0.04%) |
Oct 19, 2018 | 1.320 | 1.430 | 1.300 | 1.379 | 2,076,800 | +0.10(+7.73%) |
Oct 18, 2018 | 1.270 | 1.300 | 1.260 | 1.280 | 380,678 | -0.01(-0.78%) |
Oct 17, 2018 | 1.255 | 1.320 | 1.250 | 1.290 | 747,105 | +0.03(+1.98%) |
Oct 16, 2018 | 1.230 | 1.270 | 1.230 | 1.265 | 1,068,659 | +0.02(+2.02%) |
Oct 15, 2018 | 1.270 | 1.310 | 1.230 | 1.240 | 2,599,378 | -0.03(-2.36%) |
Oct 12, 2018 | 1.260 | 1.300 | 1.260 | 1.270 | 832,900 | +0.01(+0.79%) |
Oct 11, 2018 | 1.265 | 1.310 | 1.200 | 1.260 | 1,148,154 | -0.01(-1.18%) |
Oct 10, 2018 | 1.310 | 1.320 | 1.270 | 1.275 | 971,178 | -0.04(-2.67%) |
Oct 09, 2018 | 1.330 | 1.340 | 1.299 | 1.310 | 679,052 | -0.01(-0.76%) |
Oct 08, 2018 | 1.350 | 1.350 | 1.270 | 1.320 | 865,658 | +0.00(+0.00%) |
Oct 05, 2018 | 1.350 | 1.390 | 1.320 | 1.320 | 1,575,500 | -0.04(-2.94%) |
Oct 04, 2018 | 1.360 | 1.390 | 1.350 | 1.360 | 1,317,890 | -0.01(-0.73%) |
Oct 03, 2018 | 1.380 | 1.460 | 1.350 | 1.370 | 4,709,177 | -0.02(-1.44%) |
Oct 02, 2018 | 1.410 | 1.430 | 1.370 | 1.390 | 1,896,707 | -0.02(-1.42%) |
Oct 01, 2018 | 1.460 | 1.460 | 1.410 | 1.410 | 2,018,760 | +0.01(+0.71%) |
Sep 28, 2018 | 1.390 | 1.430 | 1.350 | 1.400 | 4,681,700 | +0.01(+0.72%) |
Sep 27, 2018 | 1.410 | 1.440 | 1.380 | 1.390 | 1,210,195 | -0.03(-1.77%) |
Sep 26, 2018 | 1.450 | 1.450 | 1.410 | 1.415 | 833,725 | -0.02(-1.74%) |
Sep 25, 2018 | 1.460 | 1.470 | 1.430 | 1.440 | 498,429 | -0.01(-0.69%) |
Sep 24, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 468,629 | -0.01(-0.68%) |
Sep 21, 2018 | 1.450 | 1.480 | 1.450 | 1.460 | 474,100 | +0.01(+0.69%) |
Sep 20, 2018 | 1.480 | 1.490 | 1.450 | 1.450 | 717,438 | -0.02(-1.36%) |
Sep 19, 2018 | 1.480 | 1.480 | 1.450 | 1.470 | 606,315 | -0.01(-0.68%) |
Sep 18, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 317,511 | +0.01(+1.02%) |
Sep 17, 2018 | 1.495 | 1.520 | 1.460 | 1.465 | 655,927 | -0.03(-2.33%) |
Sep 14, 2018 | 1.510 | 1.520 | 1.490 | 1.500 | 352,700 | -0.01(-0.66%) |
Sep 13, 2018 | 1.525 | 1.560 | 1.510 | 1.510 | 509,294 | +0.00(+0.00%) |
Sep 12, 2018 | 1.450 | 1.540 | 1.450 | 1.510 | 656,177 | +0.04(+2.72%) |
Sep 11, 2018 | 1.475 | 1.480 | 1.450 | 1.470 | 641,040 | -0.01(-0.68%) |
Sep 10, 2018 | 1.490 | 1.500 | 1.470 | 1.480 | 448,708 | -0.02(-1.33%) |
Sep 07, 2018 | 1.515 | 1.520 | 1.480 | 1.500 | 817,100 | -0.02(-1.28%) |
Sep 06, 2018 | 1.530 | 1.540 | 1.510 | 1.520 | 310,573 | -0.00(-0.03%) |
Sep 05, 2018 | 1.550 | 1.560 | 1.510 | 1.520 | 693,168 | -0.03(-1.94%) |