Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.230 | 1.230 | 1.190 | 1.210 | 1,479,718 | +0.01(+0.83%) |
Feb 27, 2018 | 1.250 | 1.250 | 1.200 | 1.200 | 754,751 | -0.03(-2.44%) |
Feb 26, 2018 | 1.230 | 1.270 | 1.220 | 1.230 | 770,687 | +0.03(+2.50%) |
Feb 23, 2018 | 1.200 | 1.220 | 1.180 | 1.200 | 1,355,921 | +0.01(+0.84%) |
Feb 22, 2018 | 1.240 | 1.240 | 1.190 | 1.190 | 673,514 | -0.04(-3.25%) |
Feb 21, 2018 | 1.230 | 1.280 | 1.230 | 1.230 | 1,997,291 | +0.04(+3.36%) |
Feb 20, 2018 | 1.240 | 1.240 | 1.180 | 1.190 | 613,408 | -0.01(-0.83%) |
Feb 16, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.10(-7.69%) | |
Feb 15, 2018 | 1.300 | 1.300 | 1.220 | 1.300 | 3,388,985 | +0.04(+3.17%) |
Feb 14, 2018 | 1.190 | 1.290 | 1.165 | 1.260 | 3,847,690 | +0.07(+5.88%) |
Feb 13, 2018 | 1.120 | 1.200 | 1.120 | 1.190 | 1,948,570 | +0.08(+7.21%) |
Feb 12, 2018 | 1.150 | 1.190 | 1.060 | 1.110 | 1,511,822 | -0.04(-3.48%) |
Feb 09, 2018 | 1.100 | 1.160 | 1.050 | 1.150 | 1,364,044 | +0.05(+4.55%) |
Feb 08, 2018 | 1.210 | 1.100 | 1.100 | 2,577,991 | -0.08(-6.78%) | |
Feb 07, 2018 | 1.290 | 1.290 | 1.160 | 1.180 | 2,836,212 | -0.05(-4.07%) |
Feb 06, 2018 | 1.140 | 1.240 | 1.140 | 1.230 | 1,557,699 | +0.03(+2.50%) |
Feb 05, 2018 | 1.220 | 1.280 | 1.180 | 1.200 | 1,750,138 | -0.02(-1.64%) |
Feb 02, 2018 | 1.260 | 1.270 | 1.220 | 1.220 | 1,080,531 | -0.07(-5.43%) |
Feb 01, 2018 | 1.270 | 1.300 | 1.260 | 1.290 | 1,387,913 | +0.03(+2.38%) |
Jan 31, 2018 | 1.300 | 1.310 | 1.250 | 1.260 | 4,037,722 | -0.02(-1.56%) |
Jan 30, 2018 | 1.320 | 1.330 | 1.270 | 1.280 | 1,623,310 | -0.05(-3.76%) |
Jan 29, 2018 | 1.350 | 1.360 | 1.310 | 1.330 | 2,578,045 | +0.00(+0.00%) |
Jan 26, 2018 | 1.340 | 1.350 | 1.320 | 1.330 | 2,945,055 | -0.02(-1.48%) |
Jan 25, 2018 | 1.340 | 1.440 | 1.320 | 1.350 | 16,510,427 | +0.05(+3.85%) |
Jan 24, 2018 | 1.260 | 1.310 | 1.260 | 1.300 | 6,661,612 | +0.04(+3.17%) |
Jan 23, 2018 | 1.330 | 1.330 | 1.230 | 1.260 | 1,910,010 | -0.05(-3.82%) |
Jan 22, 2018 | 1.330 | 1.330 | 1.300 | 1.310 | 748,545 | -0.01(-0.76%) |
Jan 19, 2018 | 1.340 | 1.340 | 1.310 | 1.320 | 639,053 | +0.01(+0.76%) |
Jan 18, 2018 | 1.310 | 1.340 | 1.300 | 1.310 | 1,732,481 | +0.01(+0.77%) |
Jan 17, 2018 | 1.270 | 1.330 | 1.230 | 1.300 | 22,529,424 | -0.15(-10.34%) |
Jan 16, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 964,025 | -0.04(-2.68%) |
Jan 15, 2018 | 1.560 | 1.570 | 1.490 | 1.490 | 2,190,914 | -0.03(-1.97%) |
Jan 12, 2018 | 1.630 | 1.630 | 1.460 | 1.520 | 4,226,986 | -0.09(-5.59%) |
Jan 11, 2018 | 1.600 | 1.610 | 1.580 | 1.610 | 1,944,906 | +0.02(+1.26%) |
Jan 10, 2018 | 1.600 | 1.600 | 1.580 | 1.590 | 2,165,631 | +0.00(+0.00%) |
Jan 09, 2018 | 1.630 | 1.630 | 1.570 | 1.590 | 917,822 | -0.03(-1.85%) |
Jan 08, 2018 | 1.690 | 1.700 | 1.600 | 1.620 | 1,786,010 | -0.06(-3.57%) |
Jan 05, 2018 | 1.740 | 1.750 | 1.660 | 1.680 | 775,702 | -0.06(-3.45%) |
Jan 04, 2018 | 1.790 | 1.820 | 1.740 | 1.740 | 1,685,642 | -0.04(-2.25%) |
Jan 03, 2018 | 1.870 | 1.870 | 1.750 | 1.780 | 1,498,188 | -0.04(-2.20%) |
Jan 02, 2018 | 1.790 | 1.830 | 1.740 | 1.820 | 2,002,119 | +0.10(+5.81%) |
Dec 29, 2017 | 1.720 | 1.720 | 1.720 | 0 | -0.05(-2.82%) | |
Dec 28, 2017 | 1.590 | 1.770 | 1.580 | 1.770 | 2,003,452 | +0.19(+12.03%) |
Dec 27, 2017 | 1.500 | 1.590 | 1.500 | 1.580 | 1,229,770 | +0.10(+6.76%) |
Dec 22, 2017 | 1.460 | 1.490 | 1.450 | 1.480 | 700,886 | +0.02(+1.37%) |
Dec 21, 2017 | 1.460 | 1.470 | 1.450 | 1.460 | 349,276 | +0.03(+2.10%) |
Dec 20, 2017 | 1.480 | 1.490 | 1.430 | 1.430 | 2,287,203 | -0.04(-2.72%) |
Dec 19, 2017 | 1.480 | 1.480 | 1.440 | 1.470 | 1,017,928 | -0.01(-0.68%) |
Dec 18, 2017 | 1.490 | 1.530 | 1.470 | 1.480 | 1,113,031 | -0.02(-1.33%) |
Dec 15, 2017 | 1.510 | 1.540 | 1.480 | 1.500 | 1,018,038 | +0.00(+0.00%) |
Dec 14, 2017 | 1.480 | 1.560 | 1.480 | 1.500 | 1,914,529 | +0.04(+2.74%) |
Dec 13, 2017 | 1.400 | 1.480 | 1.390 | 1.460 | 2,061,498 | +0.07(+5.04%) |
Dec 12, 2017 | 1.390 | 1.420 | 1.380 | 1.390 | 825,236 | +0.00(+0.00%) |
Dec 11, 2017 | 1.380 | 1.400 | 1.360 | 1.390 | 825,527 | +0.00(+0.00%) |
Dec 08, 2017 | 1.450 | 1.460 | 1.380 | 1.390 | 1,621,139 | -0.06(-4.14%) |
Dec 07, 2017 | 1.360 | 1.450 | 1.350 | 1.450 | 2,232,369 | +0.09(+6.62%) |
Dec 06, 2017 | 1.360 | 1.380 | 1.330 | 1.360 | 1,006,662 | -0.02(-1.45%) |
Dec 05, 2017 | 1.350 | 1.400 | 1.320 | 1.380 | 1,309,185 | +0.01(+0.73%) |
Dec 04, 2017 | 1.360 | 1.400 | 1.360 | 1.370 | 1,508,052 | +0.01(+0.74%) |