Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.990 | 2.027 | 1.940 | 1.950 | 671,033 | -0.04(-2.01%) |
Mar 30, 2017 | 1.940 | 2.065 | 1.930 | 1.990 | 1,042,100 | +0.03(+1.53%) |
Mar 29, 2017 | 1.880 | 2.020 | 1.860 | 1.960 | 1,126,244 | +0.06(+3.16%) |
Mar 28, 2017 | 2.020 | 2.170 | 1.830 | 1.900 | 2,712,192 | -0.11(-5.47%) |
Mar 27, 2017 | 1.720 | 2.065 | 1.630 | 2.010 | 4,484,836 | +0.31(+18.24%) |
Mar 24, 2017 | 1.650 | 1.730 | 1.620 | 1.700 | 867,302 | +0.02(+1.19%) |
Mar 23, 2017 | 1.660 | 1.730 | 1.620 | 1.680 | 576,185 | +0.00(+0.00%) |
Mar 22, 2017 | 1.670 | 1.776 | 1.580 | 1.680 | 1,904,421 | -0.02(-1.18%) |
Mar 21, 2017 | 1.710 | 1.780 | 1.650 | 1.700 | 1,757,217 | +0.04(+2.41%) |
Mar 20, 2017 | 1.560 | 1.810 | 1.510 | 1.660 | 3,994,589 | +0.12(+7.79%) |
Mar 17, 2017 | 1.460 | 1.640 | 1.440 | 1.540 | 1,489,322 | +0.03(+1.99%) |
Mar 16, 2017 | 1.570 | 1.610 | 1.360 | 1.510 | 3,948,884 | -0.04(-2.58%) |
Mar 15, 2017 | 1.390 | 1.760 | 1.310 | 1.550 | 25,195,872 | +0.38(+32.48%) |
Mar 14, 2017 | 1.150 | 1.230 | 1.120 | 1.170 | 1,900,531 | +0.03(+2.63%) |
Mar 13, 2017 | 1.120 | 1.150 | 1.110 | 1.140 | 397,107 | +0.03(+2.70%) |
Mar 10, 2017 | 1.130 | 1.130 | 1.110 | 1.110 | 124,116 | +0.00(+0.00%) |
Mar 09, 2017 | 1.110 | 1.130 | 1.100 | 1.110 | 232,122 | -0.01(-0.89%) |
Mar 08, 2017 | 1.120 | 1.130 | 1.100 | 1.120 | 220,920 | +0.00(+0.00%) |
Mar 07, 2017 | 1.130 | 1.140 | 1.120 | 1.120 | 247,191 | -0.01(-0.88%) |
Mar 06, 2017 | 1.170 | 1.180 | 1.130 | 1.130 | 359,646 | -0.04(-3.42%) |
Mar 03, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 302,665 | +0.00(+0.00%) |
Mar 02, 2017 | 1.160 | 1.180 | 1.145 | 1.170 | 420,424 | +0.02(+1.74%) |
Mar 01, 2017 | 1.110 | 1.160 | 1.110 | 1.150 | 824,270 | +0.02(+1.77%) |
Feb 28, 2017 | 1.120 | 1.140 | 1.100 | 1.130 | 658,429 | +0.00(+0.00%) |
Feb 27, 2017 | 1.100 | 1.130 | 1.100 | 1.130 | 229,829 | +0.03(+2.73%) |
Feb 24, 2017 | 1.100 | 1.120 | 1.080 | 1.100 | 247,694 | +0.00(+0.00%) |
Feb 23, 2017 | 1.130 | 1.130 | 1.080 | 1.100 | 310,214 | -0.02(-1.79%) |
Feb 22, 2017 | 1.130 | 1.150 | 1.120 | 1.120 | 183,012 | -0.01(-0.88%) |
Feb 21, 2017 | 1.160 | 1.160 | 1.130 | 1.130 | 193,706 | -0.02(-1.74%) |
Feb 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Feb 16, 2017 | 1.140 | 1.150 | 1.110 | 1.120 | 279,508 | -0.01(-0.88%) |
Feb 15, 2017 | 1.130 | 1.150 | 1.120 | 1.130 | 139,791 | -0.01(-0.88%) |
Feb 14, 2017 | 1.120 | 1.140 | 1.100 | 1.140 | 210,052 | +0.03(+2.70%) |
Feb 13, 2017 | 1.120 | 1.150 | 1.110 | 1.110 | 190,808 | -0.02(-1.77%) |
Feb 10, 2017 | 1.150 | 1.150 | 1.120 | 1.130 | 346,470 | -0.01(-0.88%) |
Feb 09, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 112,774 | +0.02(+1.79%) |
Feb 08, 2017 | 1.140 | 1.142 | 1.110 | 1.120 | 123,344 | -0.01(-0.88%) |
Feb 07, 2017 | 1.130 | 1.150 | 1.100 | 1.130 | 182,686 | +0.00(+0.00%) |
Feb 06, 2017 | 1.130 | 1.150 | 1.130 | 1.130 | 204,145 | -0.02(-1.74%) |
Feb 03, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 228,465 | -0.01(-0.86%) |
Feb 02, 2017 | 1.130 | 1.160 | 1.120 | 1.160 | 120,602 | +0.01(+0.87%) |
Feb 01, 2017 | 1.110 | 1.170 | 1.110 | 1.150 | 414,157 | +0.03(+2.68%) |
Jan 31, 2017 | 1.070 | 1.130 | 1.050 | 1.120 | 393,403 | +0.03(+2.75%) |
Jan 30, 2017 | 1.100 | 1.130 | 1.030 | 1.090 | 606,059 | -0.02(-1.80%) |
Jan 27, 2017 | 1.120 | 1.130 | 1.090 | 1.110 | 469,360 | -0.02(-1.77%) |
Jan 26, 2017 | 1.150 | 1.170 | 1.120 | 1.130 | 368,699 | -0.02(-1.74%) |
Jan 25, 2017 | 1.140 | 1.180 | 1.130 | 1.150 | 273,955 | +0.00(+0.00%) |
Jan 24, 2017 | 1.180 | 1.180 | 1.120 | 1.150 | 577,013 | -0.03(-2.54%) |
Jan 23, 2017 | 1.180 | 1.210 | 1.150 | 1.180 | 341,067 | -0.01(-0.84%) |
Jan 20, 2017 | 1.190 | 1.210 | 1.160 | 1.190 | 348,657 | -0.01(-0.83%) |
Jan 19, 2017 | 1.220 | 1.240 | 1.160 | 1.200 | 322,740 | -0.02(-1.64%) |
Jan 18, 2017 | 1.220 | 1.240 | 1.200 | 1.220 | 364,197 | -0.01(-0.81%) |
Jan 17, 2017 | 1.250 | 1.270 | 1.170 | 1.230 | 562,998 | -0.01(-0.81%) |
Jan 13, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.06(+5.08%) | |
Jan 12, 2017 | 1.170 | 1.200 | 1.130 | 1.180 | 628,484 | +0.02(+1.72%) |
Jan 11, 2017 | 1.140 | 1.170 | 1.090 | 1.160 | 867,947 | +0.02(+1.75%) |
Jan 10, 2017 | 1.160 | 1.190 | 1.120 | 1.140 | 379,271 | -0.03(-2.56%) |
Jan 09, 2017 | 1.170 | 1.180 | 1.120 | 1.170 | 395,196 | +0.01(+0.86%) |
Jan 06, 2017 | 1.150 | 1.180 | 1.100 | 1.160 | 457,147 | +0.01(+0.87%) |
Jan 05, 2017 | 1.220 | 1.230 | 1.150 | 1.150 | 946,173 | -0.04(-3.36%) |
Jan 04, 2017 | 1.130 | 1.270 | 1.090 | 1.190 | 2,584,198 | +0.06(+5.31%) |