Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Mar 28, 2018 | 1.120 | 1.130 | 1.080 | 1.110 | 909,306 | -0.02(-1.77%) |
Mar 27, 2018 | 1.200 | 1.200 | 1.130 | 1.130 | 1,121,952 | -0.05(-4.24%) |
Mar 26, 2018 | 1.210 | 1.210 | 1.140 | 1.180 | 954,734 | -0.02(-1.67%) |
Mar 23, 2018 | 1.220 | 1.240 | 1.170 | 1.200 | 2,470,123 | -0.02(-1.64%) |
Mar 22, 2018 | 1.290 | 1.290 | 1.200 | 1.220 | 1,272,679 | -0.07(-5.43%) |
Mar 21, 2018 | 1.260 | 1.290 | 1.250 | 1.290 | 1,506,503 | +0.03(+2.38%) |
Mar 20, 2018 | 1.310 | 1.310 | 1.260 | 1.260 | 1,650,680 | -0.03(-2.33%) |
Mar 19, 2018 | 1.330 | 1.340 | 1.280 | 1.290 | 1,315,757 | -0.03(-2.27%) |
Mar 16, 2018 | 1.290 | 1.320 | 1.270 | 1.320 | 3,119,736 | +0.05(+3.94%) |
Mar 15, 2018 | 1.280 | 1.290 | 1.270 | 1.270 | 564,652 | -0.03(-2.31%) |
Mar 14, 2018 | 1.300 | 1.310 | 1.260 | 1.300 | 732,496 | +0.02(+1.56%) |
Mar 13, 2018 | 1.300 | 1.330 | 1.270 | 1.280 | 601,707 | -0.01(-0.78%) |
Mar 12, 2018 | 1.240 | 1.320 | 1.240 | 1.290 | 1,181,807 | +0.07(+5.74%) |
Mar 09, 2018 | 1.270 | 1.275 | 1.220 | 1.220 | 1,454,130 | -0.03(-2.40%) |
Mar 08, 2018 | 1.290 | 1.330 | 1.240 | 1.250 | 1,191,399 | -0.04(-3.10%) |
Mar 07, 2018 | 1.240 | 1.290 | 1,453,572 | -0.04(-3.01%) | ||
Mar 06, 2018 | 1.350 | 1.300 | 1.330 | 1,295,038 | +0.03(+2.31%) | |
Mar 05, 2018 | 1.220 | 1.300 | 1.220 | 1.300 | 1,088,828 | +0.08(+6.56%) |
Mar 02, 2018 | 1.210 | 1.230 | 1.210 | 1.220 | 210,918 | +0.01(+0.83%) |
Mar 01, 2018 | 1.210 | 1.220 | 1.200 | 1.210 | 509,690 | +0.00(+0.00%) |
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%) |