Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.279 | 1.290 | 1.231 | 1.247 | 8,976,399 | -0.01(-0.85%) |
Jan 30, 2018 | 1.247 | 1.260 | 1.215 | 1.258 | 9,993,963 | +0.01(+0.86%) |
Jan 29, 2018 | 1.268 | 1.306 | 1.242 | 1.247 | 29,435,816 | +0.01(+0.43%) |
Jan 26, 2018 | 1.172 | 1.260 | 1.172 | 1.242 | 14,545,974 | +0.09(+7.41%) |
Jan 25, 2018 | 1.156 | 1.199 | 1.140 | 1.156 | 17,896,002 | +0.03(+2.37%) |
Jan 24, 2018 | 1.118 | 1.140 | 1.110 | 1.129 | 21,514,232 | +0.04(+3.94%) |
Jan 23, 2018 | 1.070 | 1.092 | 1.065 | 1.086 | 8,479,588 | -0.01(-0.49%) |
Jan 22, 2018 | 1.108 | 1.113 | 1.084 | 1.092 | 2,839,977 | -0.02(-1.45%) |
Jan 19, 2018 | 1.102 | 1.108 | 1.102 | 1.108 | 1,073,154 | +0.01(+0.98%) |
Jan 18, 2018 | 1.113 | 1.124 | 1.086 | 1.097 | 4,626,185 | -0.02(-1.91%) |
Jan 17, 2018 | 1.118 | 1.124 | 1.108 | 1.118 | 2,481,750 | -0.01(-0.48%) |
Jan 16, 2018 | 1.134 | 1.140 | 1.124 | 1.124 | 2,714,000 | -0.01(-0.94%) |
Jan 12, 2018 | 1.134 | 1.134 | 1.134 | 0 | -0.01(-0.47%) | |
Jan 11, 2018 | 1.124 | 1.140 | 1.118 | 1.140 | 3,898,804 | +0.02(+1.91%) |
Jan 10, 2018 | 1.121 | 1.097 | 1.118 | 2,807,573 | +0.02(+1.95%) | |
Jan 09, 2018 | 1.124 | 1.124 | 1.097 | 1.097 | 2,690,662 | -0.03(-2.38%) |
Jan 08, 2018 | 1.124 | 1.134 | 1.118 | 1.124 | 2,701,216 | +0.01(+0.48%) |
Jan 05, 2018 | 1.124 | 1.129 | 1.113 | 1.118 | 2,459,187 | +0.00(+0.00%) |
Jan 04, 2018 | 1.156 | 1.156 | 1.116 | 1.118 | 4,222,654 | -0.03(-2.34%) |
Jan 03, 2018 | 1.140 | 1.156 | 1.129 | 1.145 | 4,287,294 | +0.00(+0.00%) |
Jan 02, 2018 | 1.118 | 1.151 | 1.118 | 1.145 | 3,987,683 | +0.04(+3.88%) |
Dec 29, 2017 | 1.102 | 1.102 | 1.102 | 0 | +0.01(+0.98%) | |
Dec 28, 2017 | 1.097 | 1.102 | 1.086 | 1.092 | 5,168,215 | +0.01(+0.99%) |
Dec 27, 2017 | 1.086 | 1.086 | 1.076 | 1.081 | 6,425,755 | +0.01(+1.00%) |
Dec 26, 2017 | 1.065 | 1.081 | 1.054 | 1.070 | 10,871,502 | +0.02(+2.04%) |
Dec 22, 2017 | 1.060 | 1.068 | 1.049 | 1.049 | 3,577,152 | -0.01(-0.51%) |
Dec 21, 2017 | 1.027 | 1.068 | 1.027 | 1.054 | 21,806,274 | +0.04(+3.68%) |
Dec 20, 2017 | 1.033 | 1.038 | 1.017 | 1.017 | 4,148,571 | -0.02(-1.55%) |
Dec 19, 2017 | 1.044 | 1.049 | 1.027 | 1.033 | 1,561,704 | -0.02(-2.03%) |
Dec 18, 2017 | 1.049 | 1.070 | 1.044 | 1.054 | 5,024,011 | +0.02(+1.55%) |
Dec 15, 2017 | 1.038 | 1.044 | 1.027 | 1.038 | 4,797,706 | +0.01(+1.04%) |
Dec 14, 2017 | 1.038 | 1.046 | 1.011 | 1.027 | 5,800,493 | -0.03(-2.54%) |
Dec 13, 2017 | 1.081 | 1.097 | 1.049 | 1.054 | 8,419,051 | -0.04(-3.90%) |
Dec 12, 2017 | 1.070 | 1.113 | 1.060 | 1.097 | 10,556,181 | +0.01(+0.49%) |
Dec 11, 2017 | 1.086 | 1.102 | 1.081 | 1.092 | 3,253,298 | +0.00(+0.00%) |
Dec 08, 2017 | 1.102 | 1.110 | 1.076 | 1.092 | 3,737,658 | -0.01(-0.49%) |
Dec 07, 2017 | 1.076 | 1.108 | 1.070 | 1.097 | 5,807,994 | -0.02(-1.91%) |
Dec 06, 2017 | 1.124 | 1.129 | 1.100 | 1.118 | 6,858,385 | +0.01(+0.48%) |
Dec 05, 2017 | 1.145 | 1.156 | 1.102 | 1.113 | 10,070,526 | -0.02(-1.89%) |
Dec 04, 2017 | 1.129 | 1.151 | 1.129 | 1.134 | 4,611,976 | +0.02(+1.44%) |
Dec 01, 2017 | 1.102 | 1.134 | 1.097 | 1.118 | 4,490,583 | +0.03(+2.45%) |
Nov 30, 2017 | 1.113 | 1.118 | 1.070 | 1.092 | 20,880,128 | -0.06(-5.56%) |
Nov 29, 2017 | 1.199 | 1.204 | 1.151 | 1.156 | 4,449,570 | -0.05(-4.00%) |
Nov 28, 2017 | 1.172 | 1.204 | 1.167 | 1.204 | 4,654,229 | +0.05(+4.17%) |
Nov 27, 2017 | 1.134 | 1.156 | 1.118 | 1.156 | 5,712,402 | +0.00(+0.00%) |
Nov 24, 2017 | 1.145 | 1.167 | 1.134 | 1.156 | 4,263,610 | +0.04(+3.35%) |
Nov 22, 2017 | 1.113 | 1.129 | 1.097 | 1.118 | 4,041,446 | +0.01(+0.97%) |
Nov 21, 2017 | 1.134 | 1.134 | 1.108 | 1.108 | 4,912,498 | -0.03(-2.82%) |
Nov 20, 2017 | 1.113 | 1.161 | 1.108 | 1.140 | 9,441,575 | +0.04(+3.40%) |
Nov 17, 2017 | 1.060 | 1.102 | 1.060 | 1.102 | 7,246,031 | +0.04(+4.04%) |
Nov 16, 2017 | 1.076 | 1.076 | 1.054 | 1.060 | 3,004,551 | +0.00(+0.00%) |
Nov 15, 2017 | 1.044 | 1.076 | 1.044 | 1.060 | 2,871,804 | +0.00(+0.00%) |
Nov 14, 2017 | 1.086 | 1.092 | 1.049 | 1.060 | 6,348,949 | -0.04(-3.88%) |
Nov 13, 2017 | 1.081 | 1.113 | 1.081 | 1.102 | 8,111,888 | +0.01(+0.98%) |
Nov 10, 2017 | 1.108 | 1.134 | 1.081 | 1.092 | 18,479,406 | -0.05(-4.67%) |
Nov 09, 2017 | 1.145 | 1.167 | 1.129 | 1.145 | 4,847,228 | -0.03(-2.28%) |
Nov 08, 2017 | 1.134 | 1.180 | 1.129 | 1.172 | 5,650,453 | +0.07(+6.31%) |
Nov 07, 2017 | 1.156 | 1.156 | 1.102 | 1.102 | 9,149,600 | -0.06(-5.50%) |
Nov 06, 2017 | 1.151 | 1.169 | 1.129 | 1.167 | 7,669,727 | +0.05(+4.31%) |
Nov 03, 2017 | 1.193 | 1.193 | 1.092 | 1.118 | 11,890,192 | -0.10(-7.93%) |
Nov 02, 2017 | 1.209 | 1.228 | 1.177 | 1.215 | 5,581,604 | +0.01(+0.44%) |