Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.323 | 1.337 | 1.290 | 1.294 | 160,576,656 | -0.04(-3.03%) |
Feb 27, 2017 | 1.349 | 1.368 | 1.309 | 1.335 | 196,398,272 | -0.01(-0.71%) |
Feb 24, 2017 | 1.351 | 1.399 | 1.330 | 1.344 | 247,537,888 | -0.02(-1.56%) |
Feb 23, 2017 | 1.442 | 1.444 | 1.278 | 1.366 | 415,037,984 | -0.04(-2.87%) |
Feb 22, 2017 | 1.432 | 1.446 | 1.401 | 1.406 | 190,718,320 | -0.04(-2.63%) |
Feb 21, 2017 | 1.458 | 1.468 | 1.425 | 1.444 | 154,039,136 | -0.00(-0.33%) |
Feb 17, 2017 | 1.449 | 1.449 | 1.449 | 0 | +0.00(+0.33%) | |
Feb 16, 2017 | 1.506 | 1.520 | 1.440 | 1.444 | 158,469,664 | -0.06(-3.80%) |
Feb 15, 2017 | 1.527 | 1.532 | 1.496 | 1.501 | 102,975,672 | -0.03(-1.86%) |
Feb 14, 2017 | 1.522 | 1.532 | 1.506 | 1.529 | 93,028,984 | +0.03(+1.74%) |
Feb 13, 2017 | 1.508 | 1.527 | 1.491 | 1.503 | 103,267,280 | -0.01(-0.78%) |
Feb 10, 2017 | 1.522 | 1.544 | 1.503 | 1.515 | 123,356,480 | +0.02(+1.11%) |
Feb 09, 2017 | 1.453 | 1.518 | 1.461 | 1.499 | 133,191,616 | +0.05(+3.10%) |
Feb 08, 2017 | 1.444 | 1.477 | 1.406 | 1.453 | 161,038,800 | -0.01(-0.81%) |
Feb 07, 2017 | 1.515 | 1.522 | 1.444 | 1.465 | 169,503,136 | -0.05(-3.29%) |
Feb 06, 2017 | 1.567 | 1.579 | 1.514 | 1.515 | 117,154,808 | -0.05(-2.89%) |
Feb 03, 2017 | 1.520 | 1.565 | 1.515 | 1.560 | 117,929,216 | +0.03(+1.86%) |
Feb 02, 2017 | 1.513 | 1.548 | 1.487 | 1.532 | 144,128,736 | +0.01(+0.78%) |
Feb 01, 2017 | 1.546 | 1.565 | 1.499 | 1.520 | 143,030,928 | -0.01(-0.77%) |
Jan 31, 2017 | 1.527 | 1.540 | 1.506 | 1.532 | 122,955,144 | -0.00(-0.15%) |
Jan 30, 2017 | 1.622 | 1.629 | 1.527 | 1.534 | 239,029,856 | -0.11(-6.65%) |
Jan 27, 2017 | 1.667 | 1.685 | 1.629 | 1.643 | 128,372,704 | -0.05(-2.81%) |
Jan 26, 2017 | 1.710 | 1.731 | 1.679 | 1.691 | 133,512,576 | -0.00(-0.14%) |
Jan 25, 2017 | 1.674 | 1.724 | 1.665 | 1.693 | 204,216,720 | +0.05(+3.18%) |
Jan 24, 2017 | 1.596 | 1.662 | 1.584 | 1.641 | 151,345,936 | +0.05(+3.44%) |
Jan 23, 2017 | 1.582 | 1.617 | 1.548 | 1.586 | 121,827,048 | -0.00(-0.15%) |
Jan 20, 2017 | 1.589 | 1.632 | 1.575 | 1.589 | 138,907,424 | +0.02(+1.06%) |
Jan 19, 2017 | 1.643 | 1.655 | 1.556 | 1.572 | 261,658,832 | -0.09(-5.16%) |
Jan 18, 2017 | 1.651 | 1.672 | 1.643 | 1.658 | 124,172,904 | -0.01(-0.43%) |
Jan 17, 2017 | 1.648 | 1.686 | 1.634 | 1.665 | 166,572,176 | +0.02(+1.30%) |
Jan 13, 2017 | 1.643 | 1.643 | 1.643 | 0 | -0.00(-0.14%) | |
Jan 12, 2017 | 1.660 | 1.680 | 1.632 | 1.646 | 128,578,736 | +0.00(+0.14%) |
Jan 11, 2017 | 1.648 | 1.665 | 1.627 | 1.643 | 133,832,208 | +0.00(+0.00%) |
Jan 10, 2017 | 1.653 | 1.665 | 1.632 | 1.643 | 120,583,840 | +0.01(+0.73%) |
Jan 09, 2017 | 1.641 | 1.648 | 1.610 | 1.632 | 171,053,472 | -0.03(-2.00%) |
Jan 06, 2017 | 1.722 | 1.729 | 1.660 | 1.665 | 167,444,688 | -0.04(-2.37%) |
Jan 05, 2017 | 1.677 | 1.708 | 1.636 | 1.705 | 228,347,936 | +0.04(+2.57%) |
Jan 04, 2017 | 1.662 | 1.679 | 1.627 | 1.662 | 202,870,848 | +0.02(+1.16%) |
Jan 03, 2017 | 1.710 | 1.738 | 1.610 | 1.643 | 234,901,744 | -0.02(-1.42%) |
Dec 30, 2016 | 1.667 | 1.667 | 1.667 | 0 | -0.03(-1.96%) | |
Dec 29, 2016 | 1.715 | 1.730 | 1.679 | 1.700 | 149,166,096 | -0.02(-0.97%) |
Dec 28, 2016 | 1.807 | 1.810 | 1.700 | 1.717 | 292,424,032 | -0.09(-4.74%) |
Dec 27, 2016 | 1.776 | 1.817 | 1.765 | 1.803 | 187,959,856 | +0.04(+2.02%) |
Dec 23, 2016 | 1.767 | 1.767 | 1.767 | 0 | +0.02(+1.36%) | |
Dec 22, 2016 | 1.762 | 1.798 | 1.734 | 1.743 | 129,704,336 | -0.02(-1.21%) |
Dec 21, 2016 | 1.755 | 1.803 | 1.743 | 1.765 | 163,791,184 | +0.03(+1.92%) |
Dec 20, 2016 | 1.736 | 1.765 | 1.724 | 1.731 | 168,333,184 | -0.00(-0.27%) |
Dec 19, 2016 | 1.693 | 1.748 | 1.684 | 1.736 | 170,272,896 | +0.03(+1.81%) |
Dec 16, 2016 | 1.691 | 1.717 | 1.670 | 1.705 | 249,730,896 | +0.04(+2.13%) |
Dec 15, 2016 | 1.662 | 1.708 | 1.627 | 1.670 | 251,406,640 | -0.01(-0.71%) |
Dec 14, 2016 | 1.710 | 1.767 | 1.674 | 1.681 | 284,726,176 | -0.07(-3.93%) |
Dec 13, 2016 | 1.781 | 1.786 | 1.677 | 1.750 | 279,110,304 | +0.00(+0.27%) |
Dec 12, 2016 | 1.924 | 1.947 | 1.738 | 1.746 | 370,442,400 | -0.09(-4.79%) |
Dec 09, 2016 | 1.838 | 1.852 | 1.812 | 1.833 | 187,955,632 | +0.03(+1.58%) |
Dec 08, 2016 | 1.831 | 1.841 | 1.762 | 1.805 | 303,019,520 | +0.00(+0.26%) |
Dec 07, 2016 | 1.845 | 1.886 | 1.776 | 1.800 | 319,773,408 | +0.00(+0.00%) |
Dec 06, 2016 | 1.767 | 1.841 | 1.743 | 1.800 | 247,773,680 | +0.02(+1.34%) |
Dec 05, 2016 | 1.800 | 1.817 | 1.762 | 1.776 | 251,351,632 | +0.06(+3.46%) |
Dec 02, 2016 | 1.670 | 1.734 | 1.662 | 1.717 | 215,431,376 | +0.04(+2.55%) |