Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.385 | 1.413 | 1.380 | 1.411 | 121,185,488 | +0.02(+1.54%) |
Mar 30, 2017 | 1.401 | 1.425 | 1.361 | 1.389 | 223,989,008 | +0.01(+0.69%) |
Mar 29, 2017 | 1.287 | 1.413 | 1.285 | 1.380 | 274,225,664 | +0.10(+7.79%) |
Mar 28, 2017 | 1.233 | 1.287 | 1.221 | 1.280 | 174,357,664 | +0.05(+4.46%) |
Mar 27, 2017 | 1.223 | 1.247 | 1.202 | 1.225 | 130,241,744 | -0.01(-1.15%) |
Mar 24, 2017 | 1.228 | 1.259 | 1.214 | 1.240 | 129,889,728 | +0.03(+2.55%) |
Mar 23, 2017 | 1.204 | 1.235 | 1.187 | 1.209 | 169,849,376 | +0.02(+1.80%) |
Mar 22, 2017 | 1.192 | 1.214 | 1.176 | 1.187 | 116,346,136 | -0.02(-1.38%) |
Mar 21, 2017 | 1.237 | 1.242 | 1.192 | 1.204 | 121,007,392 | -0.03(-2.12%) |
Mar 20, 2017 | 1.237 | 1.256 | 1.214 | 1.230 | 104,727,768 | -0.03(-2.08%) |
Mar 17, 2017 | 1.297 | 1.314 | 1.249 | 1.256 | 177,381,760 | -0.04(-2.94%) |
Mar 16, 2017 | 1.306 | 1.311 | 1.268 | 1.294 | 122,972,448 | +0.00(+0.00%) |
Mar 15, 2017 | 1.271 | 1.304 | 1.241 | 1.294 | 151,433,632 | +0.05(+4.01%) |
Mar 14, 2017 | 1.240 | 1.252 | 1.192 | 1.244 | 152,065,040 | -0.02(-1.69%) |
Mar 13, 2017 | 1.228 | 1.273 | 1.228 | 1.266 | 130,461,192 | +0.04(+3.49%) |
Mar 10, 2017 | 1.228 | 1.240 | 1.190 | 1.223 | 160,257,792 | +0.00(+0.39%) |
Mar 09, 2017 | 1.166 | 1.223 | 1.159 | 1.218 | 214,628,096 | +0.05(+3.85%) |
Mar 08, 2017 | 1.247 | 1.259 | 1.168 | 1.173 | 275,903,200 | -0.08(-6.08%) |
Mar 07, 2017 | 1.278 | 1.282 | 1.249 | 1.249 | 121,817,928 | -0.02(-1.68%) |
Mar 06, 2017 | 1.259 | 1.287 | 1.252 | 1.271 | 143,213,536 | +0.01(+0.56%) |
Mar 03, 2017 | 1.280 | 1.309 | 1.259 | 1.263 | 138,189,792 | -0.01(-0.75%) |
Mar 02, 2017 | 1.304 | 1.313 | 1.249 | 1.273 | 200,909,328 | -0.05(-3.77%) |
Mar 01, 2017 | 1.306 | 1.342 | 1.304 | 1.323 | 149,527,584 | +0.03(+2.20%) |
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%) |