Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) | |
Mar 28, 2018 | 1.333 | 1.350 | 1.310 | 1.320 | 39,364 | -0.02(-1.86%) |
Mar 27, 2018 | 1.380 | 1.380 | 1.340 | 1.345 | 49,210 | -0.04(-3.24%) |
Mar 26, 2018 | 1.460 | 1.460 | 1.380 | 1.390 | 19,943 | -0.06(-4.14%) |
Mar 23, 2018 | 1.460 | 1.460 | 1.420 | 1.450 | 33,225 | +0.00(+0.00%) |
Mar 22, 2018 | 1.410 | 1.450 | 1.410 | 1.450 | 23,867 | +0.04(+2.84%) |
Mar 21, 2018 | 1.340 | 1.410 | 1.340 | 1.410 | 41,873 | +0.05(+3.68%) |
Mar 20, 2018 | 1.330 | 1.360 | 1.330 | 1.360 | 50,424 | +0.02(+1.49%) |
Mar 19, 2018 | 1.320 | 1.350 | 1.320 | 1.340 | 27,726 | +0.01(+0.75%) |
Mar 16, 2018 | 1.330 | 1.350 | 1.320 | 1.330 | 26,354 | -0.02(-1.48%) |
Mar 15, 2018 | 1.330 | 1.350 | 1.310 | 1.350 | 19,116 | +0.02(+1.50%) |
Mar 14, 2018 | 1.340 | 1.340 | 1.320 | 1.330 | 21,884 | -0.01(-0.75%) |
Mar 13, 2018 | 1.300 | 1.340 | 1.300 | 1.340 | 44,166 | +0.03(+2.37%) |
Mar 12, 2018 | 1.280 | 1.320 | 1.280 | 1.309 | 47,422 | +0.02(+1.47%) |
Mar 09, 2018 | 1.300 | 1.310 | 1.280 | 1.290 | 69,072 | +0.01(+0.78%) |
Mar 08, 2018 | 1.310 | 1.310 | 1.270 | 1.280 | 160,550 | +0.00(+0.00%) |
Mar 07, 2018 | 1.300 | 1.320 | 1.270 | 1.280 | 64,872 | +0.00(+0.00%) |
Mar 06, 2018 | 1.300 | 1.300 | 1.265 | 1.280 | 45,077 | -0.01(-0.78%) |
Mar 05, 2018 | 1.250 | 1.290 | 1.240 | 1.290 | 49,764 | +0.04(+3.20%) |
Mar 02, 2018 | 1.280 | 1.320 | 1.205 | 1.250 | 79,677 | -0.04(-3.10%) |
Mar 01, 2018 | 1.339 | 1.339 | 1.280 | 1.290 | 14,278 | -0.00(-0.39%) |
Feb 28, 2018 | 1.299 | 1.320 | 1.260 | 1.295 | 70,432 | +0.02(+1.97%) |
Feb 27, 2018 | 1.310 | 1.350 | 1.270 | 1.270 | 92,636 | -0.07(-5.22%) |
Feb 26, 2018 | 1.340 | 1.360 | 1.310 | 1.340 | 71,858 | +0.02(+1.52%) |
Feb 23, 2018 | 1.290 | 1.320 | 1.280 | 1.320 | 9,757 | +0.02(+1.54%) |
Feb 22, 2018 | 1.299 | 1.340 | 1.280 | 1.300 | 77,269 | +0.02(+1.56%) |
Feb 21, 2018 | 1.330 | 1.340 | 1.280 | 1.280 | 69,688 | -0.05(-3.76%) |
Feb 20, 2018 | 1.310 | 1.330 | 1.310 | 1.330 | 28,506 | +0.01(+0.76%) |
Feb 16, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Feb 15, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 52,794 | -0.03(-2.26%) |
Feb 14, 2018 | 1.330 | 1.350 | 1.300 | 1.330 | 39,404 | +0.01(+0.38%) |
Feb 13, 2018 | 1.310 | 1.340 | 1.310 | 1.325 | 80,965 | -0.01(-0.38%) |
Feb 12, 2018 | 1.270 | 1.330 | 1.270 | 1.330 | 70,321 | +0.06(+4.73%) |
Feb 09, 2018 | 1.320 | 1.320 | 1.240 | 1.270 | 83,136 | -0.03(-2.32%) |
Feb 08, 2018 | 1.370 | 1.375 | 1.290 | 1.300 | 123,955 | -0.07(-5.11%) |
Feb 07, 2018 | 1.400 | 1.470 | 1.370 | 1.370 | 175,870 | -0.03(-2.14%) |
Feb 06, 2018 | 1.400 | 1.400 | 1.360 | 1.400 | 93,431 | -0.01(-0.72%) |
Feb 05, 2018 | 1.430 | 1.430 | 1.350 | 1.410 | 93,968 | -0.03(-2.33%) |
Feb 02, 2018 | 1.440 | 1.470 | 1.400 | 1.444 | 65,314 | -0.02(-1.12%) |
Feb 01, 2018 | 1.470 | 1.470 | 1.440 | 1.460 | 58,237 | -0.01(-0.68%) |
Jan 31, 2018 | 1.400 | 1.480 | 1.380 | 1.470 | 118,619 | +0.08(+5.76%) |
Jan 30, 2018 | 1.480 | 1.380 | 1.390 | 180,502 | -0.09(-6.08%) | |
Jan 29, 2018 | 1.490 | 1.500 | 1.460 | 1.480 | 59,426 | -0.01(-0.67%) |
Jan 26, 2018 | 1.480 | 1.510 | 1.480 | 1.490 | 77,563 | +0.01(+0.68%) |
Jan 25, 2018 | 1.460 | 1.500 | 1.460 | 1.480 | 60,995 | +0.02(+1.37%) |
Jan 24, 2018 | 1.470 | 1.480 | 1.450 | 1.460 | 56,486 | +0.01(+0.69%) |
Jan 23, 2018 | 1.460 | 1.490 | 1.441 | 1.450 | 48,978 | -0.02(-1.36%) |
Jan 22, 2018 | 1.470 | 1.490 | 1.460 | 1.470 | 48,478 | -0.01(-0.68%) |
Jan 19, 2018 | 1.470 | 1.490 | 1.450 | 1.480 | 33,351 | +0.01(+0.68%) |
Jan 18, 2018 | 1.450 | 1.490 | 1.440 | 1.470 | 59,235 | +0.02(+1.56%) |
Jan 17, 2018 | 1.460 | 1.460 | 1.440 | 1.447 | 28,331 | -0.01(-0.86%) |
Jan 16, 2018 | 1.490 | 1.490 | 1.430 | 1.460 | 91,340 | -0.01(-0.68%) |
Jan 12, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.01(-0.68%) | |
Jan 11, 2018 | 1.440 | 1.500 | 1.440 | 1.480 | 314,995 | +0.03(+2.42%) |
Jan 10, 2018 | 1.420 | 1.460 | 1.420 | 1.445 | 94,734 | -0.00(-0.34%) |
Jan 09, 2018 | 1.450 | 1.470 | 1.430 | 1.450 | 135,267 | +0.01(+0.69%) |
Jan 08, 2018 | 1.440 | 1.440 | 1.420 | 1.440 | 119,269 | +0.00(+0.00%) |
Jan 05, 2018 | 1.440 | 1.440 | 1.410 | 1.440 | 98,941 | +0.00(+0.00%) |
Jan 04, 2018 | 1.440 | 1.440 | 1.402 | 1.440 | 77,843 | +0.00(+0.00%) |
Jan 03, 2018 | 1.450 | 1.460 | 1.360 | 1.440 | 94,591 | -0.02(-1.37%) |