Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.430 | 1.440 | 1.410 | 1.420 | 548,314 | -0.01(-0.70%) |
Mar 30, 2017 | 1.390 | 1.440 | 1.370 | 1.430 | 692,618 | +0.04(+2.88%) |
Mar 29, 2017 | 1.360 | 1.440 | 1.360 | 1.390 | 746,093 | +0.04(+2.96%) |
Mar 28, 2017 | 1.350 | 1.380 | 1.340 | 1.350 | 711,639 | +0.00(+0.00%) |
Mar 27, 2017 | 1.320 | 1.350 | 1.290 | 1.350 | 707,041 | +0.03(+2.27%) |
Mar 24, 2017 | 1.300 | 1.350 | 1.280 | 1.320 | 542,794 | +0.03(+2.33%) |
Mar 23, 2017 | 1.290 | 1.320 | 1.280 | 1.290 | 620,986 | -0.02(-1.53%) |
Mar 22, 2017 | 1.350 | 1.370 | 1.230 | 1.310 | 2,635,863 | -0.07(-5.07%) |
Mar 21, 2017 | 1.490 | 1.490 | 1.362 | 1.380 | 1,015,399 | -0.10(-6.76%) |
Mar 20, 2017 | 1.440 | 1.490 | 1.440 | 1.480 | 651,718 | +0.03(+2.07%) |
Mar 17, 2017 | 1.560 | 1.560 | 1.440 | 1.450 | 1,361,881 | -0.09(-5.84%) |
Mar 16, 2017 | 1.480 | 1.550 | 1.472 | 1.540 | 1,589,581 | +0.08(+5.48%) |
Mar 15, 2017 | 1.410 | 1.495 | 1.400 | 1.460 | 1,725,843 | +0.09(+6.57%) |
Mar 14, 2017 | 1.330 | 1.400 | 1.320 | 1.370 | 1,102,421 | +0.04(+3.01%) |
Mar 13, 2017 | 1.300 | 1.360 | 1.280 | 1.330 | 1,149,778 | +0.02(+1.53%) |
Mar 10, 2017 | 1.340 | 1.370 | 1.310 | 1.310 | 844,863 | -0.03(-2.24%) |
Mar 09, 2017 | 1.410 | 1.440 | 1.320 | 1.340 | 1,113,615 | -0.04(-2.90%) |
Mar 08, 2017 | 1.300 | 1.400 | 1.300 | 1.380 | 2,307,509 | +0.09(+6.98%) |
Mar 07, 2017 | 1.290 | 1.400 | 1.260 | 1.290 | 2,387,002 | +0.00(+0.00%) |
Mar 06, 2017 | 1.320 | 1.350 | 1.280 | 1.290 | 1,788,865 | -0.03(-2.27%) |
Mar 03, 2017 | 1.350 | 1.400 | 1.290 | 1.320 | 2,876,550 | -0.08(-5.71%) |
Mar 02, 2017 | 1.490 | 1.520 | 1.350 | 1.400 | 2,769,333 | -0.08(-5.41%) |
Mar 01, 2017 | 1.490 | 1.530 | 1.450 | 1.480 | 2,104,532 | -0.01(-0.67%) |
Feb 28, 2017 | 1.600 | 1.601 | 1.480 | 1.490 | 2,241,338 | -0.13(-8.02%) |
Feb 27, 2017 | 1.590 | 1.620 | 1.530 | 1.620 | 1,855,132 | +0.02(+1.25%) |
Feb 24, 2017 | 1.530 | 1.600 | 1.500 | 1.600 | 1,667,912 | +0.06(+3.90%) |
Feb 23, 2017 | 1.570 | 1.600 | 1.500 | 1.540 | 2,968,577 | -0.04(-2.53%) |
Feb 22, 2017 | 1.600 | 1.690 | 1.560 | 1.580 | 1,806,706 | -0.04(-2.47%) |
Feb 21, 2017 | 1.710 | 1.730 | 1.590 | 1.620 | 1,851,025 | -0.08(-4.71%) |
Feb 17, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.03(+1.80%) | |
Feb 16, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 1,614,506 | -0.06(-3.47%) |
Feb 15, 2017 | 1.860 | 1.920 | 1.680 | 1.730 | 3,113,437 | -0.11(-5.98%) |
Feb 14, 2017 | 1.760 | 1.920 | 1.750 | 1.840 | 4,480,910 | +0.08(+4.55%) |
Feb 13, 2017 | 1.730 | 1.760 | 1.710 | 1.760 | 1,773,078 | +0.03(+1.73%) |
Feb 10, 2017 | 1.760 | 1.760 | 1.680 | 1.730 | 2,104,384 | +0.03(+1.76%) |
Feb 09, 2017 | 1.680 | 1.760 | 1.670 | 1.700 | 2,959,399 | +0.04(+2.41%) |
Feb 08, 2017 | 1.600 | 1.660 | 1.550 | 1.660 | 2,007,307 | +0.08(+5.06%) |
Feb 07, 2017 | 1.540 | 1.590 | 1.490 | 1.580 | 2,106,932 | +0.04(+2.60%) |
Feb 06, 2017 | 1.620 | 1.650 | 1.470 | 1.540 | 2,451,455 | -0.07(-4.35%) |
Feb 03, 2017 | 1.530 | 1.610 | 1.510 | 1.610 | 1,356,943 | +0.10(+6.62%) |
Feb 02, 2017 | 1.550 | 1.550 | 1.470 | 1.510 | 2,739,376 | -0.04(-2.58%) |
Feb 01, 2017 | 1.590 | 1.660 | 1.540 | 1.550 | 1,819,078 | -0.06(-3.73%) |
Jan 31, 2017 | 1.580 | 1.620 | 1.520 | 1.610 | 1,561,526 | +0.04(+2.55%) |
Jan 30, 2017 | 1.600 | 1.640 | 1.550 | 1.570 | 2,012,581 | -0.02(-1.26%) |
Jan 27, 2017 | 1.670 | 1.700 | 1.560 | 1.590 | 2,313,635 | -0.06(-3.64%) |
Jan 26, 2017 | 1.770 | 1.780 | 1.620 | 1.650 | 2,584,565 | -0.09(-5.17%) |
Jan 25, 2017 | 1.770 | 1.800 | 1.690 | 1.740 | 4,047,820 | -0.06(-3.33%) |
Jan 24, 2017 | 1.630 | 1.819 | 1.610 | 1.800 | 7,404,935 | +0.21(+13.21%) |
Jan 23, 2017 | 1.570 | 1.610 | 1.500 | 1.590 | 3,690,830 | +0.05(+3.25%) |
Jan 20, 2017 | 1.590 | 1.620 | 1.480 | 1.540 | 3,095,613 | -0.02(-1.28%) |
Jan 19, 2017 | 1.510 | 1.615 | 1.470 | 1.560 | 4,370,277 | +0.07(+4.70%) |
Jan 18, 2017 | 1.570 | 1.629 | 1.440 | 1.490 | 4,830,987 | -0.08(-5.10%) |
Jan 17, 2017 | 1.600 | 1.700 | 1.530 | 1.570 | 7,822,479 | -0.11(-6.55%) |
Jan 13, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.10(+6.33%) | |
Jan 12, 2017 | 1.730 | 1.790 | 1.520 | 1.580 | 5,140,933 | -0.08(-4.82%) |
Jan 11, 2017 | 1.590 | 1.750 | 1.580 | 1.660 | 7,231,243 | +0.18(+12.16%) |
Jan 10, 2017 | 1.350 | 1.550 | 1.340 | 1.480 | 4,363,082 | +0.13(+9.63%) |
Jan 09, 2017 | 1.320 | 1.350 | 1.260 | 1.350 | 1,334,215 | +0.06(+4.65%) |
Jan 06, 2017 | 1.390 | 1.390 | 1.210 | 1.290 | 2,450,954 | -0.10(-7.19%) |
Jan 05, 2017 | 1.340 | 1.400 | 1.310 | 1.390 | 4,037,447 | +0.09(+6.92%) |
Jan 04, 2017 | 1.300 | 1.340 | 1.200 | 1.300 | 3,154,305 | +0.00(+0.00%) |