Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.52%) | |
Mar 28, 2018 | 1.153 | 1.168 | 1.134 | 1.142 | 45,491 | -0.02(-1.86%) |
Mar 27, 2018 | 1.194 | 1.194 | 1.160 | 1.164 | 56,869 | -0.04(-3.24%) |
Mar 26, 2018 | 1.263 | 1.263 | 1.194 | 1.203 | 23,047 | -0.05(-4.14%) |
Mar 23, 2018 | 1.263 | 1.263 | 1.229 | 1.255 | 38,396 | +0.00(+0.00%) |
Mar 22, 2018 | 1.220 | 1.255 | 1.220 | 1.255 | 27,582 | +0.03(+2.84%) |
Mar 21, 2018 | 1.160 | 1.220 | 1.160 | 1.220 | 48,390 | +0.04(+3.68%) |
Mar 20, 2018 | 1.151 | 1.177 | 1.151 | 1.177 | 58,272 | +0.02(+1.49%) |
Mar 19, 2018 | 1.142 | 1.168 | 1.142 | 1.160 | 32,041 | +0.01(+0.75%) |
Mar 16, 2018 | 1.151 | 1.168 | 1.142 | 1.151 | 30,456 | -0.02(-1.48%) |
Mar 15, 2018 | 1.151 | 1.168 | 1.134 | 1.168 | 22,091 | +0.02(+1.50%) |
Mar 14, 2018 | 1.160 | 1.160 | 1.142 | 1.151 | 25,290 | -0.01(-0.75%) |
Mar 13, 2018 | 1.125 | 1.160 | 1.125 | 1.160 | 51,040 | +0.03(+2.37%) |
Mar 12, 2018 | 1.108 | 1.142 | 1.108 | 1.133 | 54,803 | +0.02(+1.47%) |
Mar 09, 2018 | 1.125 | 1.134 | 1.108 | 1.116 | 79,823 | +0.01(+0.78%) |
Mar 08, 2018 | 1.134 | 1.134 | 1.099 | 1.108 | 185,540 | +0.00(+0.00%) |
Mar 07, 2018 | 1.125 | 1.142 | 1.099 | 1.108 | 74,969 | +0.00(+0.00%) |
Mar 06, 2018 | 1.125 | 1.125 | 1.095 | 1.108 | 52,093 | -0.01(-0.77%) |
Mar 05, 2018 | 1.082 | 1.116 | 1.073 | 1.116 | 57,509 | +0.03(+3.20%) |
Mar 02, 2018 | 1.108 | 1.142 | 1.043 | 1.082 | 92,079 | -0.03(-3.10%) |
Mar 01, 2018 | 1.158 | 1.158 | 1.108 | 1.116 | 16,500 | -0.00(-0.39%) |
Feb 28, 2018 | 1.124 | 1.142 | 1.090 | 1.121 | 81,395 | +0.02(+1.97%) |
Feb 27, 2018 | 1.134 | 1.168 | 1.099 | 1.099 | 107,055 | -0.06(-5.22%) |
Feb 26, 2018 | 1.160 | 1.177 | 1.134 | 1.160 | 83,043 | +0.02(+1.52%) |
Feb 23, 2018 | 1.116 | 1.142 | 1.108 | 1.142 | 11,275 | +0.02(+1.54%) |
Feb 22, 2018 | 1.124 | 1.160 | 1.108 | 1.125 | 89,296 | +0.02(+1.56%) |
Feb 21, 2018 | 1.151 | 1.160 | 1.108 | 1.108 | 80,535 | -0.04(-3.76%) |
Feb 20, 2018 | 1.134 | 1.151 | 1.134 | 1.151 | 32,943 | +0.01(+0.76%) |
Feb 16, 2018 | 1.142 | 1.142 | 1.142 | 0 | +0.02(+1.54%) | |
Feb 15, 2018 | 1.168 | 1.168 | 1.125 | 1.125 | 61,011 | -0.03(-2.26%) |
Feb 14, 2018 | 1.151 | 1.168 | 1.125 | 1.151 | 45,537 | +0.00(+0.38%) |
Feb 13, 2018 | 1.134 | 1.160 | 1.134 | 1.147 | 93,567 | -0.00(-0.38%) |
Feb 12, 2018 | 1.099 | 1.151 | 1.099 | 1.151 | 81,266 | +0.05(+4.73%) |
Feb 09, 2018 | 1.142 | 1.142 | 1.073 | 1.099 | 96,076 | -0.03(-2.31%) |
Feb 08, 2018 | 1.185 | 1.190 | 1.116 | 1.125 | 143,249 | -0.06(-5.11%) |
Feb 07, 2018 | 1.211 | 1.272 | 1.185 | 1.185 | 203,244 | -0.03(-2.14%) |
Feb 06, 2018 | 1.211 | 1.212 | 1.177 | 1.211 | 107,973 | -0.01(-0.72%) |
Feb 05, 2018 | 1.237 | 1.237 | 1.168 | 1.220 | 108,594 | -0.03(-2.33%) |
Feb 02, 2018 | 1.246 | 1.272 | 1.211 | 1.249 | 75,480 | -0.01(-1.12%) |
Feb 01, 2018 | 1.272 | 1.272 | 1.246 | 1.263 | 67,301 | -0.01(-0.68%) |
Jan 31, 2018 | 1.211 | 1.281 | 1.194 | 1.272 | 137,082 | +0.07(+5.76%) |
Jan 30, 2018 | 1.281 | 1.194 | 1.203 | 208,597 | -0.08(-6.08%) | |
Jan 29, 2018 | 1.289 | 1.298 | 1.263 | 1.281 | 68,675 | -0.01(-0.67%) |
Jan 26, 2018 | 1.281 | 1.307 | 1.281 | 1.289 | 89,636 | +0.01(+0.68%) |
Jan 25, 2018 | 1.263 | 1.298 | 1.263 | 1.281 | 70,489 | +0.02(+1.37%) |
Jan 24, 2018 | 1.272 | 1.281 | 1.255 | 1.263 | 65,278 | +0.01(+0.69%) |
Jan 23, 2018 | 1.263 | 1.289 | 1.247 | 1.255 | 56,601 | -0.02(-1.36%) |
Jan 22, 2018 | 1.272 | 1.289 | 1.263 | 1.272 | 56,023 | -0.01(-0.68%) |
Jan 19, 2018 | 1.272 | 1.289 | 1.255 | 1.281 | 38,542 | +0.01(+0.68%) |
Jan 18, 2018 | 1.255 | 1.289 | 1.246 | 1.272 | 68,455 | +0.02(+1.56%) |
Jan 17, 2018 | 1.263 | 1.263 | 1.246 | 1.252 | 32,740 | -0.01(-0.86%) |
Jan 16, 2018 | 1.289 | 1.289 | 1.237 | 1.263 | 105,557 | -0.01(-0.68%) |
Jan 12, 2018 | 1.272 | 1.272 | 1.272 | 0 | -0.01(-0.68%) | |
Jan 11, 2018 | 1.246 | 1.298 | 1.246 | 1.281 | 364,025 | +0.03(+2.42%) |
Jan 10, 2018 | 1.229 | 1.263 | 1.229 | 1.250 | 109,479 | -0.00(-0.34%) |
Jan 09, 2018 | 1.255 | 1.272 | 1.237 | 1.255 | 156,321 | +0.01(+0.69%) |
Jan 08, 2018 | 1.246 | 1.246 | 1.229 | 1.246 | 137,833 | +0.00(+0.00%) |
Jan 05, 2018 | 1.246 | 1.246 | 1.220 | 1.246 | 114,341 | +0.00(+0.00%) |
Jan 04, 2018 | 1.246 | 1.246 | 1.214 | 1.246 | 89,959 | +0.00(+0.00%) |
Jan 03, 2018 | 1.255 | 1.263 | 1.177 | 1.246 | 109,314 | -0.02(-1.37%) |