Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.408 | 1.423 | 1.372 | 1.377 | 150,887,840 | -0.04(-3.03%) |
Feb 27, 2017 | 1.436 | 1.456 | 1.393 | 1.420 | 184,548,080 | -0.01(-0.71%) |
Feb 24, 2017 | 1.438 | 1.489 | 1.415 | 1.430 | 232,602,064 | -0.02(-1.56%) |
Feb 23, 2017 | 1.534 | 1.537 | 1.360 | 1.453 | 389,995,616 | -0.04(-2.87%) |
Feb 22, 2017 | 1.524 | 1.539 | 1.491 | 1.496 | 179,210,832 | -0.04(-2.63%) |
Feb 21, 2017 | 1.552 | 1.562 | 1.516 | 1.537 | 144,744,800 | -0.01(-0.33%) |
Feb 17, 2017 | 1.542 | 1.542 | 1.542 | 0 | +0.01(+0.33%) | |
Feb 16, 2017 | 1.602 | 1.618 | 1.533 | 1.537 | 148,908,000 | -0.06(-3.80%) |
Feb 15, 2017 | 1.625 | 1.630 | 1.592 | 1.597 | 96,762,376 | -0.03(-1.86%) |
Feb 14, 2017 | 1.620 | 1.630 | 1.602 | 1.628 | 87,415,840 | +0.03(+1.74%) |
Feb 13, 2017 | 1.605 | 1.625 | 1.587 | 1.600 | 97,036,384 | -0.01(-0.78%) |
Feb 10, 2017 | 1.620 | 1.643 | 1.600 | 1.612 | 115,913,448 | +0.02(+1.11%) |
Feb 09, 2017 | 1.547 | 1.615 | 1.554 | 1.595 | 125,155,160 | +0.05(+3.10%) |
Feb 08, 2017 | 1.537 | 1.572 | 1.496 | 1.547 | 151,322,112 | -0.01(-0.81%) |
Feb 07, 2017 | 1.613 | 1.620 | 1.537 | 1.559 | 159,275,728 | -0.05(-3.29%) |
Feb 06, 2017 | 1.668 | 1.681 | 1.611 | 1.612 | 110,085,976 | -0.05(-2.89%) |
Feb 03, 2017 | 1.618 | 1.666 | 1.612 | 1.660 | 110,813,656 | +0.03(+1.86%) |
Feb 02, 2017 | 1.610 | 1.648 | 1.582 | 1.630 | 135,432,352 | +0.01(+0.78%) |
Feb 01, 2017 | 1.645 | 1.666 | 1.595 | 1.618 | 134,400,800 | -0.01(-0.78%) |
Jan 31, 2017 | 1.625 | 1.639 | 1.602 | 1.630 | 115,536,328 | -0.00(-0.15%) |
Jan 30, 2017 | 1.726 | 1.734 | 1.625 | 1.633 | 224,607,376 | -0.12(-6.65%) |
Jan 27, 2017 | 1.774 | 1.793 | 1.734 | 1.749 | 120,627,008 | -0.05(-2.81%) |
Jan 26, 2017 | 1.820 | 1.842 | 1.787 | 1.799 | 125,456,752 | -0.00(-0.14%) |
Jan 25, 2017 | 1.782 | 1.835 | 1.772 | 1.802 | 191,894,784 | +0.06(+3.18%) |
Jan 24, 2017 | 1.698 | 1.769 | 1.686 | 1.746 | 142,214,096 | +0.06(+3.44%) |
Jan 23, 2017 | 1.683 | 1.721 | 1.648 | 1.688 | 114,476,296 | -0.00(-0.15%) |
Jan 20, 2017 | 1.691 | 1.736 | 1.676 | 1.691 | 130,526,088 | +0.02(+1.06%) |
Jan 19, 2017 | 1.749 | 1.762 | 1.655 | 1.673 | 245,870,976 | -0.09(-5.16%) |
Jan 18, 2017 | 1.757 | 1.779 | 1.749 | 1.764 | 116,680,608 | -0.01(-0.43%) |
Jan 17, 2017 | 1.754 | 1.794 | 1.739 | 1.772 | 156,521,616 | +0.02(+1.30%) |
Jan 13, 2017 | 1.749 | 1.749 | 1.749 | 0 | -0.00(-0.14%) | |
Jan 12, 2017 | 1.767 | 1.788 | 1.736 | 1.751 | 120,820,608 | +0.00(+0.14%) |
Jan 11, 2017 | 1.754 | 1.772 | 1.731 | 1.749 | 125,757,096 | +0.00(+0.00%) |
Jan 10, 2017 | 1.759 | 1.772 | 1.736 | 1.749 | 113,308,104 | +0.01(+0.73%) |
Jan 09, 2017 | 1.746 | 1.754 | 1.714 | 1.736 | 160,732,528 | -0.04(-2.00%) |
Jan 06, 2017 | 1.832 | 1.840 | 1.767 | 1.772 | 157,341,488 | -0.04(-2.37%) |
Jan 05, 2017 | 1.784 | 1.817 | 1.741 | 1.815 | 214,569,984 | +0.05(+2.57%) |
Jan 04, 2017 | 1.769 | 1.787 | 1.731 | 1.769 | 190,630,128 | +0.02(+1.16%) |
Jan 03, 2017 | 1.820 | 1.850 | 1.714 | 1.749 | 220,728,336 | -0.03(-1.42%) |
Dec 30, 2016 | 1.774 | 1.774 | 1.774 | 0 | -0.04(-1.96%) | |
Dec 29, 2016 | 1.825 | 1.841 | 1.787 | 1.810 | 140,165,776 | -0.02(-0.97%) |
Dec 28, 2016 | 1.923 | 1.926 | 1.810 | 1.827 | 274,779,872 | -0.09(-4.74%) |
Dec 27, 2016 | 1.890 | 1.933 | 1.878 | 1.918 | 176,618,816 | +0.04(+2.02%) |
Dec 23, 2016 | 1.880 | 1.880 | 1.880 | 0 | +0.03(+1.36%) | |
Dec 22, 2016 | 1.875 | 1.913 | 1.845 | 1.855 | 121,878,288 | -0.02(-1.21%) |
Dec 21, 2016 | 1.868 | 1.918 | 1.855 | 1.878 | 153,908,416 | +0.04(+1.92%) |
Dec 20, 2016 | 1.847 | 1.878 | 1.835 | 1.842 | 158,176,368 | -0.01(-0.27%) |
Dec 19, 2016 | 1.802 | 1.860 | 1.792 | 1.847 | 159,999,056 | +0.03(+1.81%) |
Dec 16, 2016 | 1.799 | 1.827 | 1.777 | 1.815 | 234,662,736 | +0.04(+2.13%) |
Dec 15, 2016 | 1.769 | 1.817 | 1.731 | 1.777 | 236,237,376 | -0.01(-0.71%) |
Dec 14, 2016 | 1.820 | 1.880 | 1.782 | 1.789 | 267,546,496 | -0.07(-3.94%) |
Dec 13, 2016 | 1.896 | 1.901 | 1.784 | 1.863 | 262,269,456 | +0.01(+0.27%) |
Dec 12, 2016 | 2.047 | 2.072 | 1.850 | 1.858 | 348,090,816 | -0.09(-4.79%) |
Dec 09, 2016 | 1.956 | 1.971 | 1.928 | 1.951 | 176,614,848 | +0.03(+1.58%) |
Dec 08, 2016 | 1.949 | 1.959 | 1.875 | 1.921 | 284,736,064 | +0.01(+0.26%) |
Dec 07, 2016 | 1.964 | 2.007 | 1.890 | 1.916 | 300,479,072 | +0.00(+0.00%) |
Dec 06, 2016 | 1.880 | 1.959 | 1.855 | 1.916 | 232,823,616 | +0.03(+1.34%) |
Dec 05, 2016 | 1.916 | 1.933 | 1.875 | 1.890 | 236,185,680 | +0.06(+3.46%) |
Dec 02, 2016 | 1.777 | 1.845 | 1.769 | 1.827 | 202,432,784 | +0.05(+2.55%) |