Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.140 | 1.140 | 1.127 | 1.127 | 3,168 | -0.01(-1.15%) |
Apr 27, 2018 | 1.130 | 1.140 | 1.130 | 1.140 | 3,951 | +0.02(+1.79%) |
Apr 26, 2018 | 1.120 | 1.130 | 1.110 | 1.120 | 6,858 | +0.00(+0.00%) |
Apr 25, 2018 | 1.121 | 1.200 | 1.110 | 1.120 | 9,827 | -0.02(-1.75%) |
Apr 24, 2018 | 1.110 | 1.140 | 1.110 | 1.140 | 5,402 | +0.04(+3.64%) |
Apr 23, 2018 | 1.140 | 1.140 | 1.100 | 1.100 | 13,629 | -0.04(-3.51%) |
Apr 20, 2018 | 1.140 | 1.140 | 1.110 | 1.140 | 14,283 | +0.04(+3.63%) |
Apr 19, 2018 | 1.140 | 1.143 | 1.100 | 1.100 | 18,720 | -0.04(-3.50%) |
Apr 18, 2018 | 1.140 | 1.170 | 1.110 | 1.140 | 13,891 | -0.03(-2.50%) |
Apr 17, 2018 | 1.140 | 1.170 | 1.140 | 1.169 | 29,329 | +0.03(+2.56%) |
Apr 16, 2018 | 1.160 | 1.160 | 1.121 | 1.140 | 3,757 | -0.03(-2.56%) |
Apr 13, 2018 | 1.152 | 1.170 | 1.151 | 1.170 | 3,168 | -0.00(-0.01%) |
Apr 12, 2018 | 1.140 | 1.170 | 1.130 | 1.170 | 8,820 | -0.01(-0.76%) |
Apr 11, 2018 | 1.170 | 1.200 | 1.170 | 1.179 | 15,200 | +0.01(+0.77%) |
Apr 10, 2018 | 1.165 | 1.259 | 1.160 | 1.170 | 50,086 | +0.01(+0.86%) |
Apr 09, 2018 | 1.190 | 1.190 | 1.160 | 1.160 | 9,603 | -0.03(-2.52%) |
Apr 06, 2018 | 1.120 | 1.190 | 1.120 | 1.190 | 5,348 | +0.09(+8.18%) |
Apr 05, 2018 | 1.100 | 1.120 | 1.090 | 1.100 | 9,439 | -0.01(-0.90%) |
Apr 04, 2018 | 1.150 | 1.150 | 1.090 | 1.110 | 25,221 | -0.01(-0.89%) |
Apr 03, 2018 | 1.100 | 1.140 | 1.100 | 1.120 | 14,585 | +0.02(+1.82%) |
Apr 02, 2018 | 1.130 | 1.130 | 1.060 | 1.100 | 26,060 | -0.08(-6.78%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.08(+7.27%) | |
Mar 28, 2018 | 1.190 | 1.200 | 1.001 | 1.100 | 100,821 | -0.09(-7.56%) |
Mar 27, 2018 | 1.310 | 1.310 | 1.190 | 1.190 | 56,816 | -0.11(-8.46%) |
Mar 26, 2018 | 1.250 | 1.310 | 1.210 | 1.300 | 165,147 | +0.08(+6.56%) |
Mar 23, 2018 | 1.211 | 1.240 | 1.200 | 1.220 | 23,089 | +0.00(+0.00%) |
Mar 22, 2018 | 1.290 | 1.290 | 1.210 | 1.220 | 14,915 | -0.01(-0.81%) |
Mar 21, 2018 | 1.200 | 1.320 | 1.200 | 1.230 | 29,636 | +0.00(+0.00%) |
Mar 20, 2018 | 1.200 | 1.300 | 1.200 | 1.230 | 45,906 | -0.01(-0.81%) |
Mar 19, 2018 | 1.240 | 1.270 | 1.210 | 1.240 | 19,878 | +0.01(+0.81%) |
Mar 16, 2018 | 1.211 | 1.301 | 1.202 | 1.230 | 12,631 | +0.00(+0.00%) |
Mar 15, 2018 | 1.230 | 1.250 | 1.212 | 1.230 | 28,408 | -0.01(-0.81%) |
Mar 14, 2018 | 1.270 | 1.290 | 1.190 | 1.240 | 67,005 | -0.02(-1.59%) |
Mar 13, 2018 | 1.270 | 1.280 | 1.250 | 1.260 | 21,741 | -0.01(-0.63%) |
Mar 12, 2018 | 1.280 | 1.290 | 1.250 | 1.268 | 24,516 | +0.02(+1.44%) |
Mar 09, 2018 | 1.260 | 1.300 | 1.250 | 1.250 | 51,657 | -0.02(-1.57%) |
Mar 08, 2018 | 1.320 | 1.320 | 1.250 | 1.270 | 25,298 | -0.05(-3.71%) |
Mar 07, 2018 | 1.261 | 1.340 | 1.260 | 1.319 | 8,480 | +0.07(+5.52%) |
Mar 06, 2018 | 1.260 | 1.350 | 1.250 | 1.250 | 31,632 | -0.05(-3.59%) |
Mar 05, 2018 | 1.350 | 1.350 | 1.290 | 1.296 | 18,944 | -0.05(-3.96%) |
Mar 02, 2018 | 1.280 | 1.380 | 1.270 | 1.350 | 34,905 | +0.05(+3.85%) |
Mar 01, 2018 | 1.270 | 1.310 | 1.270 | 1.300 | 18,609 | +0.03(+2.36%) |
Feb 28, 2018 | 1.290 | 1.300 | 1.250 | 1.270 | 12,857 | -0.04(-3.05%) |
Feb 27, 2018 | 1.300 | 1.310 | 1.300 | 1.310 | 1,461 | +0.01(+0.69%) |
Feb 26, 2018 | 1.271 | 1.320 | 1.271 | 1.301 | 27,611 | +0.03(+2.44%) |
Feb 23, 2018 | 1.300 | 1.300 | 1.260 | 1.270 | 3,054 | -0.02(-1.55%) |
Feb 22, 2018 | 1.270 | 1.310 | 1.250 | 1.290 | 14,569 | -0.02(-1.53%) |
Feb 21, 2018 | 1.290 | 1.320 | 1.250 | 1.310 | 67,698 | +0.01(+0.77%) |
Feb 20, 2018 | 1.250 | 1.300 | 1.240 | 1.300 | 38,728 | +0.06(+4.84%) |
Feb 16, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.03(-2.36%) | |
Feb 15, 2018 | 1.270 | 1.280 | 1.240 | 1.270 | 36,703 | +0.03(+2.42%) |
Feb 14, 2018 | 1.230 | 1.330 | 1.220 | 1.240 | 5,562 | -0.00(-0.20%) |
Feb 13, 2018 | 1.220 | 1.250 | 1.220 | 1.242 | 48,993 | +0.02(+1.84%) |
Feb 12, 2018 | 1.240 | 1.280 | 1.200 | 1.220 | 40,995 | +0.00(+0.00%) |
Feb 09, 2018 | 1.290 | 1.290 | 1.180 | 1.220 | 81,820 | -0.06(-4.91%) |
Feb 08, 2018 | 1.300 | 1.380 | 1.280 | 1.283 | 73,865 | -0.02(-1.31%) |
Feb 07, 2018 | 1.300 | 1.340 | 1.300 | 1.300 | 40,887 | -0.01(-0.76%) |
Feb 06, 2018 | 1.330 | 1.340 | 1.300 | 1.310 | 82,029 | -0.04(-2.96%) |
Feb 05, 2018 | 1.370 | 1.399 | 1.341 | 1.350 | 67,960 | +0.00(+0.00%) |
Feb 02, 2018 | 1.380 | 1.403 | 1.350 | 1.350 | 117,231 | -0.04(-2.88%) |