Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.260 | 1.320 | 1.210 | 1.210 | 831,982 | -0.06(-4.72%) |
Mar 30, 2017 | 1.290 | 1.300 | 1.220 | 1.270 | 393,272 | -0.02(-1.55%) |
Mar 29, 2017 | 1.380 | 1.410 | 1.250 | 1.290 | 1,518,378 | -0.08(-5.84%) |
Mar 28, 2017 | 1.350 | 1.410 | 1.310 | 1.370 | 1,435,722 | +0.09(+7.03%) |
Mar 27, 2017 | 1.250 | 1.300 | 1.210 | 1.280 | 444,175 | +0.04(+3.23%) |
Mar 24, 2017 | 1.210 | 1.280 | 1.170 | 1.240 | 519,781 | +0.04(+3.33%) |
Mar 23, 2017 | 1.140 | 1.220 | 1.110 | 1.200 | 676,322 | +0.09(+8.11%) |
Mar 22, 2017 | 1.160 | 1.170 | 1.060 | 1.110 | 1,077,453 | -0.06(-5.13%) |
Mar 21, 2017 | 1.220 | 1.220 | 1.150 | 1.170 | 437,889 | -0.04(-3.31%) |
Mar 20, 2017 | 1.250 | 1.290 | 1.188 | 1.210 | 450,697 | -0.03(-2.42%) |
Mar 17, 2017 | 1.200 | 1.290 | 1.160 | 1.240 | 781,728 | +0.03(+2.48%) |
Mar 16, 2017 | 1.200 | 1.240 | 1.120 | 1.210 | 692,981 | -0.01(-0.82%) |
Mar 15, 2017 | 1.260 | 1.290 | 1.170 | 1.220 | 648,155 | -0.05(-3.94%) |
Mar 14, 2017 | 1.350 | 1.350 | 1.240 | 1.270 | 686,724 | -0.10(-7.30%) |
Mar 13, 2017 | 1.410 | 1.440 | 1.350 | 1.370 | 294,495 | -0.07(-4.86%) |
Mar 10, 2017 | 1.440 | 1.474 | 1.320 | 1.440 | 963,311 | -0.11(-7.10%) |
Mar 09, 2017 | 1.750 | 1.760 | 1.480 | 1.550 | 871,265 | -0.16(-9.36%) |
Mar 08, 2017 | 1.560 | 1.800 | 1.530 | 1.710 | 1,459,064 | +0.16(+10.32%) |
Mar 07, 2017 | 1.450 | 1.600 | 1.400 | 1.550 | 758,367 | +0.08(+5.44%) |
Mar 06, 2017 | 1.550 | 1.590 | 1.384 | 1.470 | 875,196 | -0.08(-5.16%) |
Mar 03, 2017 | 1.520 | 1.571 | 1.510 | 1.550 | 222,983 | +0.02(+1.31%) |
Mar 02, 2017 | 1.590 | 1.600 | 1.500 | 1.530 | 455,144 | -0.08(-4.97%) |
Mar 01, 2017 | 1.650 | 1.680 | 1.590 | 1.610 | 355,087 | -0.06(-3.59%) |
Feb 28, 2017 | 1.620 | 1.700 | 1.610 | 1.670 | 351,502 | +0.00(+0.00%) |
Feb 27, 2017 | 1.700 | 1.720 | 1.630 | 1.670 | 359,693 | -0.01(-0.60%) |
Feb 24, 2017 | 1.680 | 1.710 | 1.550 | 1.680 | 511,333 | -0.03(-1.75%) |
Feb 23, 2017 | 1.700 | 1.758 | 1.650 | 1.710 | 277,528 | +0.03(+1.79%) |
Feb 22, 2017 | 1.780 | 1.790 | 1.670 | 1.680 | 437,728 | -0.10(-5.62%) |
Feb 21, 2017 | 1.850 | 1.930 | 1.760 | 1.780 | 771,465 | -0.07(-3.78%) |
Feb 17, 2017 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
Feb 16, 2017 | 1.760 | 1.780 | 1.700 | 1.750 | 364,853 | -0.04(-2.23%) |
Feb 15, 2017 | 1.800 | 1.870 | 1.730 | 1.790 | 615,402 | -0.02(-1.10%) |
Feb 14, 2017 | 1.890 | 1.930 | 1.800 | 1.810 | 598,193 | -0.09(-4.74%) |
Feb 13, 2017 | 2.000 | 2.047 | 1.790 | 1.900 | 582,365 | -0.12(-5.94%) |
Feb 10, 2017 | 2.000 | 2.150 | 1.890 | 2.020 | 860,178 | +0.06(+3.06%) |
Feb 09, 2017 | 1.940 | 2.010 | 1.800 | 1.960 | 1,191,852 | -0.04(-2.00%) |
Feb 08, 2017 | 2.200 | 2.330 | 1.930 | 2.000 | 4,767,745 | -0.76(-27.54%) |
Feb 07, 2017 | 1.550 | 2.830 | 1.530 | 2.760 | 9,048,860 | +1.21(+78.06%) |
Feb 06, 2017 | 1.610 | 1.610 | 1.530 | 1.550 | 262,991 | -0.02(-1.27%) |
Feb 03, 2017 | 1.540 | 1.575 | 1.530 | 1.570 | 207,771 | +0.04(+2.61%) |
Feb 02, 2017 | 1.600 | 1.640 | 1.510 | 1.530 | 527,115 | +0.06(+4.08%) |
Feb 01, 2017 | 1.480 | 1.500 | 1.390 | 1.470 | 329,965 | +0.04(+2.80%) |
Jan 31, 2017 | 1.390 | 1.450 | 1.350 | 1.430 | 261,490 | +0.04(+2.88%) |
Jan 30, 2017 | 1.400 | 1.430 | 1.320 | 1.390 | 249,914 | -0.01(-0.71%) |
Jan 27, 2017 | 1.340 | 1.410 | 1.340 | 1.400 | 154,736 | +0.05(+3.70%) |
Jan 26, 2017 | 1.340 | 1.390 | 1.320 | 1.350 | 283,030 | -0.02(-1.46%) |
Jan 25, 2017 | 1.420 | 1.440 | 1.350 | 1.370 | 356,576 | -0.01(-0.72%) |
Jan 24, 2017 | 1.520 | 1.520 | 1.320 | 1.380 | 442,920 | -0.15(-9.80%) |
Jan 23, 2017 | 1.640 | 1.640 | 1.530 | 1.530 | 156,587 | -0.10(-6.13%) |
Jan 20, 2017 | 1.630 | 1.640 | 1.520 | 1.630 | 193,738 | +0.01(+0.62%) |
Jan 19, 2017 | 1.720 | 1.720 | 1.520 | 1.620 | 439,890 | -0.11(-6.36%) |
Jan 18, 2017 | 1.760 | 1.800 | 1.720 | 1.730 | 123,592 | -0.03(-1.70%) |
Jan 17, 2017 | 1.830 | 1.830 | 1.750 | 1.760 | 86,078 | -0.07(-3.83%) |
Jan 13, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 1.800 | 1.850 | 1.750 | 1.830 | 314,751 | +0.07(+3.98%) |
Jan 11, 2017 | 1.900 | 1.900 | 1.720 | 1.760 | 383,417 | -0.08(-4.35%) |
Jan 10, 2017 | 1.840 | 1.870 | 1.810 | 1.840 | 150,466 | +0.02(+1.10%) |
Jan 09, 2017 | 1.980 | 1.980 | 1.770 | 1.820 | 671,551 | -0.17(-8.54%) |
Jan 06, 2017 | 2.030 | 2.073 | 1.950 | 1.990 | 170,422 | -0.03(-1.49%) |
Jan 05, 2017 | 2.080 | 2.090 | 1.980 | 2.020 | 98,801 | -0.06(-2.88%) |
Jan 04, 2017 | 1.970 | 2.090 | 1.960 | 2.080 | 178,661 | +0.11(+5.58%) |