Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.747 | 1.747 | 1.731 | 1.731 | 5,100 | -0.02(-1.07%) |
Feb 27, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.01(+0.86%) |
Feb 26, 2019 | 1.700 | 1.735 | 1.685 | 1.735 | 9,200 | +0.04(+2.06%) |
Feb 25, 2019 | 1.650 | 1.710 | 1.600 | 1.700 | 8,200 | +0.03(+1.80%) |
Feb 22, 2019 | 1.660 | 1.706 | 1.660 | 1.670 | 22,700 | +0.07(+4.32%) |
Feb 21, 2019 | 1.570 | 1.601 | 1.510 | 1.601 | 22,701 | -0.01(-0.57%) |
Feb 20, 2019 | 1.590 | 1.610 | 1.560 | 1.610 | 6,800 | +0.11(+7.33%) |
Feb 19, 2019 | 1.500 | 1.500 | 1.480 | 1.500 | 4,650 | +0.02(+1.63%) |
Feb 15, 2019 | 1.476 | 1.476 | 1.476 | 1.476 | 400 | +0.00(+0.07%) |
Feb 14, 2019 | 1.470 | 1.475 | 1.470 | 1.475 | 475 | +0.01(+0.34%) |
Feb 11, 2019 | 1.470 | 1.470 | 1.470 | 0 | -0.03(-2.00%) | |
Feb 08, 2019 | 1.570 | 1.570 | 1.470 | 1.500 | 4,700 | -0.08(-5.02%) |
Feb 07, 2019 | 1.569 | 1.579 | 1.569 | 1.579 | 2,520 | +0.03(+1.76%) |
Feb 06, 2019 | 1.580 | 1.580 | 1.552 | 1.552 | 420 | -0.01(-0.51%) |
Feb 05, 2019 | 1.550 | 1.560 | 1.550 | 1.560 | 5,403 | +0.06(+4.00%) |
Feb 04, 2019 | 1.520 | 1.540 | 1.490 | 1.500 | 7,701 | -0.04(-2.60%) |
Feb 01, 2019 | 1.530 | 1.540 | 1.500 | 1.540 | 59,900 | +0.01(+0.65%) |
Jan 31, 2019 | 1.450 | 1.530 | 1.448 | 1.530 | 65,234 | +0.16(+11.68%) |
Jan 30, 2019 | 1.400 | 1.400 | 1.330 | 1.370 | 11,500 | -0.03(-2.28%) |
Jan 29, 2019 | 1.402 | 1.402 | 1.402 | 3 | +0.00(+0.00%) | |
Jan 25, 2019 | 1.402 | 1.402 | 1.402 | 0 | +0.03(+2.34%) | |
Jan 24, 2019 | 1.350 | 1.390 | 1.343 | 1.370 | 4,350 | -0.03(-2.14%) |
Jan 23, 2019 | 1.290 | 1.402 | 1.290 | 1.400 | 4,770 | +0.28(+25.00%) |
Jan 18, 2019 | 1.120 | 1.120 | 1.120 | 0 | +0.01(+1.01%) | |
Jan 15, 2019 | 1.109 | 1.109 | 1.109 | 0 | +0.02(+1.71%) | |
Jan 14, 2019 | 1.136 | 1.136 | 1.090 | 1.090 | 4,250 | -0.05(-4.37%) |
Jan 11, 2019 | 1.168 | 1.168 | 1.140 | 1.140 | 2,500 | +0.03(+2.70%) |
Jan 10, 2019 | 1.090 | 1.110 | 1.090 | 1.110 | 1,384 | +0.05(+4.72%) |
Jan 08, 2019 | 1.060 | 1.060 | 1.060 | 0 | -0.01(-0.93%) | |
Jan 03, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-2.18%) | |
Jan 02, 2019 | 1.094 | 1.094 | 1.094 | 1.094 | 4,300 | -0.02(-1.46%) |
Dec 31, 2018 | 1.110 | 1.110 | 1.110 | 1.110 | 700 | +0.23(+25.74%) |
Dec 27, 2018 | 0.8828 | 0.8828 | 0.8828 | 0 | -0.01(-0.69%) | |
Dec 26, 2018 | 0.8890 | 0.8890 | 0.8889 | 0.8889 | 6,040 | -0.05(-4.93%) |
Dec 21, 2018 | 0.9350 | 0.9350 | 0.9350 | 0 | -0.06(-6.31%) | |
Dec 17, 2018 | 0.9980 | 0.9980 | 0.9980 | 0 | -0.04(-4.04%) | |
Dec 14, 2018 | 1.000 | 1.040 | 1.000 | 1.040 | 4,000 | +0.04(+4.00%) |
Dec 12, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.02(+1.93%) | |
Dec 04, 2018 | 0.9811 | 0.9811 | 0.9811 | 0 | -0.12(-10.89%) | |
Dec 03, 2018 | 1.100 | 1.101 | 1.100 | 1.101 | 4,500 | +0.12(+12.38%) |
Nov 29, 2018 | 0.9797 | 0.9797 | 0.9797 | 0 | -0.01(-0.84%) | |
Nov 28, 2018 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 200 | -0.01(-1.20%) |
Nov 27, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | -0.06(-5.66%) |
Nov 23, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.05(+4.91%) | |
Nov 20, 2018 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.85%) | |
Nov 19, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 4,200 | -0.00(-0.05%) |
Nov 14, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.06(-5.41%) | |
Nov 09, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 300 | +0.00(+0.00%) |
Nov 07, 2018 | 1.090 | 1.100 | 1.090 | 1.100 | 2,000 | +0.02(+1.83%) |
Nov 06, 2018 | 1.100 | 1.100 | 1.080 | 1.080 | 1,314 | -0.02(-1.80%) |
Nov 02, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 1,300 | +0.01(+0.92%) |
Oct 31, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.05%) | |
Oct 30, 2018 | 1.089 | 1.089 | 1.089 | 10 | +0.00(+0.00%) | |
Oct 29, 2018 | 1.089 | 1.089 | 1.089 | 1.089 | 1,900 | +0.01(+0.88%) |
Oct 26, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 3,800 | -0.02(-1.82%) |
Oct 24, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.08(-6.78%) | |
Oct 18, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.06(+5.19%) | |
Oct 12, 2018 | 1.122 | 1.122 | 1.122 | 0 | -0.10(-8.05%) | |
Oct 05, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.41%) | |
Oct 03, 2018 | 1.203 | 1.203 | 1.203 | 0 | -0.01(-0.59%) | |
Oct 02, 2018 | 1.200 | 1.210 | 1.200 | 1.210 | 4,145 | +0.01(+0.83%) |
Oct 01, 2018 | 1.210 | 1.210 | 1.200 | 1.200 | 2,067 | +0.00(+0.01%) |
Sep 28, 2018 | 1.191 | 1.200 | 1.191 | 1.200 | 4,000 | +0.01(+0.67%) |
Sep 27, 2018 | 1.190 | 1.192 | 1.190 | 1.192 | 200 | +0.00(+0.14%) |
Sep 26, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 3,268 | -0.01(-0.81%) |
Sep 24, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 1.200 | 1.202 | 1.200 | 1.200 | 4,000 | -0.02(-1.64%) |
Sep 20, 2018 | 1.200 | 1.220 | 1.180 | 1.220 | 13,137 | +0.03(+2.51%) |
Sep 19, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 | -0.00(-0.01%) |
Sep 18, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 | +0.01(+0.86%) |
Sep 17, 2018 | 1.189 | 1.189 | 1.180 | 1.180 | 3,900 | -0.02(-1.67%) |
Sep 14, 2018 | 1.111 | 1.210 | 1.111 | 1.200 | 8,400 | -0.04(-3.23%) |
Sep 13, 2018 | 1.190 | 1.240 | 1.190 | 1.240 | 5,100 | +0.00(+0.00%) |
Sep 12, 2018 | 1.180 | 1.240 | 1.180 | 1.240 | 4,650 | +0.06(+4.82%) |
Sep 11, 2018 | 1.175 | 1.183 | 1.175 | 1.183 | 1,300 | +0.01(+1.11%) |
Sep 10, 2018 | 1.170 | 1.170 | 1.170 | 1.170 | 3,500 | -0.01(-1.18%) |
Sep 06, 2018 | 1.184 | 1.184 | 1.184 | 0 | -0.02(-1.33%) | |
Sep 05, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 800 | +0.03(+2.48%) |
Sep 04, 2018 | 1.200 | 1.200 | 1.170 | 1.171 | 1,900 | -0.04(-3.62%) |
Aug 29, 2018 | 1.215 | 1.215 | 1.215 | 0 | +0.01(+0.41%) | |
Aug 28, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | +0.00(+0.41%) |
Aug 27, 2018 | 1.205 | 1.210 | 1.190 | 1.205 | 5,000 | +0.01(+0.42%) |
Aug 23, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 900 | -0.01(-0.83%) |
Aug 21, 2018 | 1.230 | 1.230 | 1.210 | 1.210 | 1,970 | -0.03(-2.42%) |
Aug 17, 2018 | 1.240 | 1.240 | 1.240 | 0 | +0.02(+1.64%) | |
Aug 15, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+0.61%) | |
Aug 10, 2018 | 1.213 | 1.213 | 1.213 | 0 | +0.01(+1.05%) | |
Aug 09, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 700 | +0.00(+0.00%) |
Aug 08, 2018 | 1.190 | 1.209 | 1.180 | 1.200 | 3,100 | -0.01(-0.83%) |
Aug 07, 2018 | 1.190 | 1.210 | 1.110 | 1.210 | 4,150 | +0.02(+1.68%) |
Aug 06, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.02(+1.90%) |
Aug 03, 2018 | 1.168 | 1.168 | 1.168 | 31 | +0.00(+0.00%) | |
Aug 01, 2018 | 1.168 | 1.168 | 1.168 | 0 | +0.03(+2.44%) | |
Jul 31, 2018 | 1.160 | 1.160 | 1.075 | 1.140 | 78,680 | -0.09(-7.32%) |
Jul 30, 2018 | 1.162 | 1.234 | 1.162 | 1.230 | 2,025 | +0.03(+2.51%) |
Jul 27, 2018 | 1.194 | 1.206 | 1.194 | 1.200 | 7,400 | -0.03(-2.68%) |
Jul 25, 2018 | 1.233 | 1.233 | 1.233 | 0 | +0.05(+4.45%) | |
Jul 24, 2018 | 1.181 | 1.181 | 1.181 | 1.181 | 500 | +0.01(+0.90%) |
Jul 23, 2018 | 1.240 | 1.240 | 1.170 | 1.170 | 20,160 | -0.04(-3.62%) |
Jul 20, 2018 | 1.220 | 1.220 | 1.214 | 1.214 | 5,000 | +0.02(+2.00%) |
Jul 19, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 1,312 | -0.06(-4.79%) |
Jul 17, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.06(+5.05%) | |
Jul 16, 2018 | 1.200 | 1.200 | 1.190 | 1.190 | 300 | +0.00(+0.00%) |
Jul 13, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 125 | -0.06(-5.06%) |
Jul 11, 2018 | 1.253 | 1.253 | 1.253 | 0 | -0.01(-0.52%) | |
Jul 10, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 468 | -0.03(-2.33%) |
Jul 09, 2018 | 1.220 | 1.290 | 1.220 | 1.290 | 3,655 | +0.03(+2.38%) |
Jul 06, 2018 | 1.224 | 1.260 | 1.224 | 1.260 | 4,400 | -0.01(-0.79%) |
Jul 05, 2018 | 1.230 | 1.270 | 1.230 | 1.270 | 900 | +0.04(+3.25%) |
Jul 03, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.04(+3.36%) | |
Jun 28, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.85%) | |
Jun 26, 2018 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
Jun 25, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 410 | -0.03(-2.44%) |
Jun 22, 2018 | 1.232 | 1.232 | 1.230 | 1.230 | 1,300 | +0.03(+2.50%) |
Jun 21, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.03(-2.44%) |
Jun 18, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.25%) | |
Jun 15, 2018 | 1.227 | 1.193 | 1.227 | 3,500 | +0.03(+2.50%) | |
Jun 14, 2018 | 1.192 | 1.197 | 1.192 | 1.197 | 300 | -0.00(-0.25%) |
Jun 13, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 400 | +0.02(+1.32%) |
Jun 12, 2018 | 1.189 | 1.219 | 1.184 | 1.184 | 22,000 | +0.01(+0.72%) |
Jun 11, 2018 | 1.181 | 1.181 | 1.171 | 1.176 | 25,550 | -0.01(-0.82%) |
Jun 08, 2018 | 1.170 | 1.186 | 1.160 | 1.186 | 30,550 | +0.03(+2.61%) |
Jun 06, 2018 | 1.155 | 1.155 | 1.155 | 28,900 | +0.01(+0.56%) | |
Jun 05, 2018 | 1.150 | 1.150 | 1.149 | 1.149 | 2,100 | -0.00(-0.09%) |
Jun 04, 2018 | 1.149 | 1.150 | 1.149 | 1.150 | 4,010 | +0.00(+0.00%) |
May 31, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
May 30, 2018 | 1.160 | 1.160 | 1.150 | 1.150 | 12,000 | +0.00(+0.03%) |
May 29, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.01(-0.90%) |
May 24, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.06(+5.44%) | |
May 21, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.11(-8.86%) | |
May 18, 2018 | 1.207 | 1.207 | 1.207 | 1.207 | 400 | +0.03(+2.32%) |
May 16, 2018 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.70%) | |
May 14, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 1.190 | 1.200 | 1.190 | 1.200 | 16,700 | -0.01(-0.83%) |
May 10, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 1,400 | +0.04(+3.42%) |
May 09, 2018 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.05(+4.28%) |
May 07, 2018 | 1.122 | 1.122 | 1.122 | 0 | -0.04(-3.28%) | |
May 04, 2018 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | +0.04(+3.57%) |
May 03, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 | -0.02(-1.75%) |
Apr 27, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
Apr 25, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.02(-1.71%) | |
Apr 23, 2018 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.85%) | |
Apr 20, 2018 | 1.190 | 1.212 | 1.158 | 1.180 | 2,056 | -0.04(-3.25%) |
Apr 19, 2018 | 1.236 | 1.236 | 1.220 | 1.220 | 4,630 | -0.01(-0.84%) |
Apr 18, 2018 | 1.230 | 1.230 | 1.230 | 1.230 | 470 | -0.01(-0.63%) |
Apr 16, 2018 | 1.238 | 1.238 | 1.238 | 0 | +0.03(+2.25%) | |
Apr 12, 2018 | 1.211 | 1.211 | 1.211 | 0 | -0.02(-1.58%) | |
Apr 11, 2018 | 1.230 | 1.230 | 1.230 | 1.230 | 855 | -0.02(-1.60%) |
Apr 10, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 4,000 | -0.01(-0.79%) |
Apr 05, 2018 | 1.260 | 1.260 | 1.260 | 25 | +0.01(+0.80%) | |
Apr 04, 2018 | 1.250 | 1.290 | 1.250 | 1.250 | 3,482 | -0.03(-2.34%) |
Apr 02, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.03(+2.22%) | |
Mar 29, 2018 | 1.252 | 1.252 | 1.252 | 0 | -0.03(-2.15%) | |
Mar 28, 2018 | 1.250 | 1.280 | 1.250 | 1.280 | 975 | +0.02(+1.54%) |
Mar 27, 2018 | 1.254 | 1.290 | 1.254 | 1.260 | 2,670 | -0.03(-2.30%) |
Mar 26, 2018 | 1.280 | 1.290 | 1.280 | 1.290 | 4,710 | +0.03(+2.20%) |
Mar 23, 2018 | 1.270 | 1.280 | 1.262 | 1.262 | 1,050 | +0.00(+0.19%) |
Mar 22, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 250 | -0.02(-1.35%) |
Mar 21, 2018 | 1.260 | 1.277 | 1.240 | 1.277 | 13,350 | +0.04(+2.98%) |
Mar 20, 2018 | 1.240 | 1.250 | 1.240 | 1.240 | 23,300 | +0.01(+0.81%) |
Mar 19, 2018 | 1.220 | 1.240 | 1.220 | 1.230 | 4,750 | +0.03(+2.41%) |
Mar 16, 2018 | 1.210 | 1.210 | 1.200 | 1.201 | 4,000 | +0.01(+1.18%) |
Mar 15, 2018 | 1.220 | 1.226 | 1.190 | 1.187 | 17,498 | +0.03(+2.23%) |
Mar 14, 2018 | 1.170 | 1.170 | 1.161 | 1.161 | 1,200 | -0.04(-3.23%) |
Mar 13, 2018 | 1.193 | 1.200 | 1.151 | 1.200 | 1,100 | -0.01(-0.84%) |
Mar 12, 2018 | 1.210 | 1.210 | 1.207 | 1.210 | 5,344 | -0.01(-0.79%) |
Mar 09, 2018 | 1.200 | 1.220 | 1.200 | 1.220 | 3,100 | +0.07(+5.78%) |
Mar 08, 2018 | 1.153 | 1.153 | 1.153 | 1.153 | 1,000 | +0.00(+0.26%) |
Mar 07, 2018 | 1.160 | 1.160 | 1.150 | 1.150 | 2,150 | -0.01(-0.86%) |
Mar 06, 2018 | 1.160 | 1.160 | 1.121 | 1.160 | 1,420 | +0.01(+0.87%) |
Mar 05, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 3,576 | +0.03(+2.59%) |
Mar 02, 2018 | 1.134 | 1.134 | 1.121 | 1.121 | 3,512 | -0.09(-7.55%) |