Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.130 | 1.130 | 1.110 | 1.120 | 270,233 | -0.01(-0.88%) |
Apr 27, 2018 | 1.150 | 1.160 | 1.130 | 1.130 | 206,645 | -0.03(-2.59%) |
Apr 26, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 700,884 | -0.02(-1.69%) |
Apr 25, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 486,681 | -0.03(-2.48%) |
Apr 24, 2018 | 1.210 | 1.240 | 1.200 | 1.210 | 274,780 | +0.01(+0.83%) |
Apr 23, 2018 | 1.270 | 1.270 | 1.190 | 1.200 | 500,505 | -0.06(-4.76%) |
Apr 20, 2018 | 1.280 | 1.280 | 1.240 | 1.260 | 139,849 | -0.02(-1.56%) |
Apr 19, 2018 | 1.230 | 1.280 | 1.220 | 1.280 | 792,261 | +0.04(+3.23%) |
Apr 18, 2018 | 1.210 | 1.250 | 1.210 | 1.240 | 470,385 | +0.05(+4.64%) |
Apr 17, 2018 | 1.190 | 1.190 | 1.150 | 1.185 | 182,973 | +0.03(+2.16%) |
Apr 16, 2018 | 1.160 | 1.200 | 1.160 | 1.160 | 176,641 | -0.02(-1.69%) |
Apr 13, 2018 | 1.180 | 1.180 | 1.140 | 1.180 | 203,277 | +0.02(+1.72%) |
Apr 12, 2018 | 1.150 | 1.160 | 1.120 | 1.160 | 295,708 | -0.03(-2.52%) |
Apr 11, 2018 | 1.220 | 1.230 | 1.130 | 1.190 | 488,460 | -0.04(-3.25%) |
Apr 10, 2018 | 1.260 | 1.280 | 1.200 | 1.230 | 426,950 | -0.03(-2.38%) |
Apr 09, 2018 | 1.240 | 1.260 | 1.230 | 1.260 | 178,321 | +0.01(+0.80%) |
Apr 06, 2018 | 1.260 | 1.270 | 1.250 | 1.250 | 279,750 | -0.03(-2.34%) |
Apr 05, 2018 | 1.200 | 1.280 | 1.200 | 1.280 | 331,118 | +0.07(+5.79%) |
Apr 04, 2018 | 1.200 | 1.210 | 1.160 | 1.210 | 127,134 | +0.00(+0.00%) |
Apr 03, 2018 | 1.190 | 1.210 | 1.160 | 1.210 | 168,951 | +0.01(+0.83%) |
Apr 02, 2018 | 1.200 | 1.250 | 1.200 | 1.200 | 226,599 | +0.00(+0.00%) |
Mar 29, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+2.56%) | |
Mar 28, 2018 | 1.180 | 1.190 | 1.160 | 1.170 | 265,718 | -0.02(-1.68%) |
Mar 27, 2018 | 1.230 | 1.240 | 1.160 | 1.190 | 498,857 | -0.06(-4.80%) |
Mar 26, 2018 | 1.240 | 1.250 | 1.180 | 1.250 | 937,844 | +0.00(+0.00%) |
Mar 23, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 373,792 | -0.02(-1.57%) |
Mar 22, 2018 | 1.310 | 1.310 | 1.260 | 1.270 | 329,395 | -0.06(-4.51%) |
Mar 21, 2018 | 1.310 | 1.350 | 1.310 | 1.330 | 4,436,321 | +0.01(+0.76%) |
Mar 20, 2018 | 1.330 | 1.330 | 1.300 | 1.320 | 523,756 | +0.00(+0.00%) |
Mar 19, 2018 | 1.380 | 1.380 | 1.320 | 1.320 | 251,806 | -0.05(-3.65%) |
Mar 16, 2018 | 1.340 | 1.380 | 1.340 | 1.370 | 269,831 | +0.02(+1.48%) |
Mar 15, 2018 | 1.350 | 1.380 | 1.340 | 1.350 | 86,376 | +0.00(+0.00%) |
Mar 14, 2018 | 1.350 | 1.380 | 1.350 | 1.350 | 349,923 | +0.01(+0.75%) |
Mar 13, 2018 | 1.350 | 1.380 | 1.340 | 1.340 | 266,065 | -0.01(-0.74%) |
Mar 12, 2018 | 1.360 | 1.380 | 1.340 | 1.350 | 92,689 | -0.01(-0.74%) |
Mar 09, 2018 | 1.370 | 1.390 | 1.350 | 1.360 | 428,491 | -0.02(-1.45%) |
Mar 08, 2018 | 1.360 | 1.400 | 1.320 | 1.380 | 481,963 | +0.03(+2.22%) |
Mar 07, 2018 | 1.360 | 1.380 | 1.340 | 1.350 | 133,279 | -0.02(-1.46%) |
Mar 06, 2018 | 1.380 | 1.390 | 1.350 | 1.370 | 142,882 | +0.01(+0.74%) |
Mar 05, 2018 | 1.340 | 1.380 | 1.330 | 1.360 | 96,563 | +0.02(+1.49%) |
Mar 02, 2018 | 1.360 | 1.360 | 1.320 | 1.340 | 134,786 | -0.02(-1.47%) |
Mar 01, 2018 | 1.370 | 1.380 | 1.340 | 1.360 | 284,820 | -0.02(-1.45%) |
Feb 28, 2018 | 1.380 | 1.400 | 1.360 | 1.380 | 396,301 | -0.02(-1.43%) |
Feb 27, 2018 | 1.400 | 1.420 | 1.390 | 1.400 | 583,004 | -0.05(-3.45%) |
Feb 26, 2018 | 1.410 | 1.450 | 1.390 | 1.450 | 175,276 | +0.05(+3.57%) |
Feb 23, 2018 | 1.380 | 1.400 | 1.370 | 1.400 | 161,231 | -0.01(-0.71%) |
Feb 22, 2018 | 1.410 | 1.440 | 1.390 | 1.410 | 1,901,331 | -0.03(-2.08%) |
Feb 21, 2018 | 1.450 | 1.450 | 1.410 | 1.440 | 258,860 | -0.01(-0.69%) |
Feb 20, 2018 | 1.440 | 1.460 | 1.440 | 1.450 | 293,243 | +0.00(+0.00%) |
Feb 16, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.03(-2.03%) | |
Feb 15, 2018 | 1.430 | 1.480 | 1.430 | 1.480 | 973,623 | +0.02(+1.37%) |
Feb 14, 2018 | 1.380 | 1.470 | 1.350 | 1.460 | 2,391,859 | +0.04(+2.82%) |
Feb 13, 2018 | 1.405 | 1.420 | 556,293 | -0.01(-0.70%) | ||
Feb 12, 2018 | 1.400 | 1.430 | 1.390 | 1.430 | 655,733 | +0.04(+2.88%) |
Feb 09, 2018 | 1.340 | 1.400 | 1.340 | 1.390 | 708,508 | +0.00(+0.00%) |
Feb 08, 2018 | 1.420 | 1.375 | 1.390 | 1,706,032 | +0.00(+0.00%) | |
Feb 07, 2018 | 1.370 | 1.410 | 1.370 | 1.390 | 393,776 | -0.02(-1.42%) |
Feb 06, 2018 | 1.290 | 1.410 | 1.290 | 1.410 | 355,291 | +0.08(+6.02%) |
Feb 05, 2018 | 1.290 | 1.300 | 1.290 | 1.330 | 439,774 | +0.04(+3.10%) |
Feb 02, 2018 | 1.340 | 1.340 | 1.270 | 1.290 | 255,690 | -0.05(-3.73%) |