Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.360 | 1.390 | 1.320 | 1.370 | 504,042 | +0.02(+1.48%) |
Mar 30, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 408,088 | +0.05(+3.85%) |
Mar 29, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 384,184 | +0.05(+4.00%) |
Mar 28, 2017 | 1.250 | 1.260 | 1.210 | 1.250 | 357,741 | +0.01(+0.81%) |
Mar 27, 2017 | 1.250 | 1.280 | 1.240 | 1.240 | 482,576 | +0.00(+0.00%) |
Mar 24, 2017 | 1.230 | 1.270 | 1.220 | 1.240 | 391,881 | +0.00(+0.00%) |
Mar 23, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 510,798 | +0.00(+0.00%) |
Mar 22, 2017 | 1.250 | 1.265 | 1.200 | 1.240 | 1,151,133 | -0.01(-0.80%) |
Mar 21, 2017 | 1.360 | 1.360 | 1.251 | 1.250 | 679,873 | -0.09(-6.72%) |
Mar 20, 2017 | 1.390 | 1.390 | 1.320 | 1.340 | 543,894 | -0.06(-4.29%) |
Mar 17, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 527,420 | +0.03(+2.19%) |
Mar 16, 2017 | 1.380 | 1.400 | 1.340 | 1.370 | 425,645 | +0.00(+0.00%) |
Mar 15, 2017 | 1.270 | 1.370 | 1.250 | 1.370 | 629,759 | +0.09(+7.03%) |
Mar 14, 2017 | 1.220 | 1.337 | 1.200 | 1.280 | 627,260 | +0.05(+4.07%) |
Mar 13, 2017 | 1.340 | 1.350 | 1.215 | 1.230 | 638,977 | -0.10(-7.52%) |
Mar 10, 2017 | 1.140 | 1.345 | 1.140 | 1.330 | 1,642,439 | +0.19(+16.67%) |
Mar 09, 2017 | 1.230 | 1.260 | 1.135 | 1.140 | 1,341,824 | -0.08(-6.56%) |
Mar 08, 2017 | 1.260 | 1.330 | 1.210 | 1.220 | 851,346 | -0.06(-4.69%) |
Mar 07, 2017 | 1.330 | 1.350 | 1.270 | 1.280 | 926,047 | -0.07(-5.54%) |
Mar 06, 2017 | 1.450 | 1.480 | 1.330 | 1.355 | 1,349,925 | -0.11(-7.82%) |
Mar 03, 2017 | 1.550 | 1.560 | 1.450 | 1.470 | 846,304 | -0.06(-3.92%) |
Mar 02, 2017 | 1.590 | 1.590 | 1.490 | 1.530 | 979,993 | -0.08(-4.97%) |
Mar 01, 2017 | 1.550 | 1.680 | 1.500 | 1.610 | 4,192,143 | -0.18(-10.06%) |
Feb 28, 2017 | 1.850 | 1.910 | 1.730 | 1.790 | 1,310,281 | -0.11(-5.79%) |
Feb 27, 2017 | 1.900 | 2.030 | 1.830 | 1.900 | 1,593,528 | +0.04(+2.15%) |
Feb 24, 2017 | 1.690 | 1.890 | 1.650 | 1.860 | 1,468,394 | +0.17(+10.06%) |
Feb 23, 2017 | 1.610 | 1.690 | 1.610 | 1.690 | 485,125 | +0.08(+4.97%) |
Feb 22, 2017 | 1.700 | 1.720 | 1.610 | 1.610 | 989,992 | -0.08(-4.73%) |
Feb 21, 2017 | 1.690 | 1.730 | 1.650 | 1.690 | 1,602,298 | +0.05(+3.05%) |
Feb 17, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.03(+1.86%) | |
Feb 16, 2017 | 1.610 | 1.630 | 1.540 | 1.610 | 950,768 | +0.01(+0.63%) |
Feb 15, 2017 | 1.520 | 1.610 | 1.520 | 1.600 | 1,097,422 | +0.10(+6.67%) |
Feb 14, 2017 | 1.520 | 1.530 | 1.470 | 1.500 | 772,065 | -0.01(-0.66%) |
Feb 13, 2017 | 1.560 | 1.590 | 1.470 | 1.510 | 826,343 | -0.05(-3.21%) |
Feb 10, 2017 | 1.580 | 1.630 | 1.550 | 1.560 | 1,270,843 | +0.00(+0.00%) |
Feb 09, 2017 | 1.560 | 1.650 | 1.550 | 1.560 | 1,104,388 | +0.02(+1.30%) |
Feb 08, 2017 | 1.590 | 1.410 | 1.540 | 1,238,733 | +0.09(+6.21%) | |
Feb 07, 2017 | 1.400 | 1.470 | 1.400 | 1.450 | 523,512 | +0.03(+2.11%) |
Feb 06, 2017 | 1.390 | 1.430 | 1.380 | 1.420 | 400,337 | -0.01(-0.70%) |
Feb 03, 2017 | 1.440 | 1.470 | 1.430 | 1.430 | 713,013 | -0.04(-2.72%) |
Feb 02, 2017 | 1.500 | 1.530 | 1.450 | 1.470 | 310,120 | -0.04(-2.65%) |
Feb 01, 2017 | 1.500 | 1.542 | 1.460 | 1.510 | 394,384 | +0.02(+1.34%) |
Jan 31, 2017 | 1.450 | 1.540 | 1.450 | 1.490 | 1,340,052 | +0.00(+0.00%) |
Jan 30, 2017 | 1.570 | 1.600 | 1.470 | 1.490 | 818,526 | -0.11(-6.88%) |
Jan 27, 2017 | 1.600 | 1.675 | 1.560 | 1.600 | 671,472 | -0.04(-2.44%) |
Jan 26, 2017 | 1.680 | 1.710 | 1.610 | 1.640 | 568,760 | -0.07(-4.09%) |
Jan 25, 2017 | 1.660 | 1.760 | 1.660 | 1.710 | 852,088 | +0.05(+3.01%) |
Jan 24, 2017 | 1.690 | 1.700 | 1.590 | 1.660 | 894,293 | -0.04(-2.35%) |
Jan 23, 2017 | 1.880 | 1.900 | 1.680 | 1.700 | 1,030,125 | -0.15(-8.11%) |
Jan 20, 2017 | 1.760 | 1.900 | 1.720 | 1.850 | 693,447 | +0.07(+3.93%) |
Jan 19, 2017 | 1.930 | 1.990 | 1.600 | 1.780 | 2,147,940 | -0.11(-5.82%) |
Jan 18, 2017 | 1.680 | 1.990 | 1.660 | 1.890 | 2,999,513 | +0.24(+14.55%) |
Jan 17, 2017 | 1.560 | 1.850 | 1.500 | 1.650 | 3,090,296 | +0.11(+7.14%) |
Jan 13, 2017 | 1.540 | 1.540 | 1.540 | 0 | +0.18(+13.24%) | |
Jan 12, 2017 | 1.440 | 1.440 | 1.300 | 1.360 | 1,082,704 | -0.08(-5.56%) |
Jan 11, 2017 | 1.350 | 1.450 | 1.280 | 1.440 | 3,786,789 | +0.31(+27.43%) |
Jan 10, 2017 | 1.090 | 1.130 | 1.090 | 1.130 | 357,114 | +0.02(+1.80%) |
Jan 09, 2017 | 1.100 | 1.110 | 1.080 | 1.110 | 180,762 | +0.00(+0.00%) |
Jan 06, 2017 | 1.120 | 1.140 | 1.080 | 1.110 | 259,696 | -0.01(-0.89%) |
Jan 05, 2017 | 1.190 | 1.190 | 1.110 | 1.120 | 308,693 | -0.03(-2.61%) |
Jan 04, 2017 | 1.090 | 1.150 | 1.050 | 1.150 | 903,137 | +0.10(+9.52%) |