Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.700 | 1.752 | 1.679 | 1.720 | 10,588,087 | -0.01(-0.60%) |
Feb 27, 2017 | 1.757 | 1.775 | 1.700 | 1.731 | 6,795,016 | -0.04(-2.06%) |
Feb 24, 2017 | 1.793 | 1.799 | 1.741 | 1.767 | 7,173,162 | -0.04(-2.02%) |
Feb 23, 2017 | 1.924 | 1.929 | 1.793 | 1.804 | 14,079,908 | -0.05(-2.54%) |
Feb 22, 2017 | 1.924 | 1.958 | 1.814 | 1.851 | 16,245,518 | -0.02(-0.84%) |
Feb 21, 2017 | 1.819 | 1.872 | 1.819 | 1.866 | 11,314,002 | +0.15(+8.49%) |
Feb 17, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.694 | 1.752 | 1.694 | 1.720 | 9,570,457 | +0.05(+2.80%) |
Feb 15, 2017 | 1.601 | 1.689 | 1.590 | 1.674 | 13,778,396 | +0.11(+7.36%) |
Feb 14, 2017 | 1.554 | 1.561 | 1.515 | 1.559 | 6,799,657 | +0.02(+1.01%) |
Feb 13, 2017 | 1.535 | 1.554 | 1.517 | 1.543 | 7,324,422 | +0.05(+3.14%) |
Feb 10, 2017 | 1.475 | 1.528 | 1.447 | 1.496 | 30,307,296 | +0.05(+3.61%) |
Feb 09, 2017 | 1.481 | 1.481 | 1.413 | 1.444 | 18,674,742 | -0.02(-1.42%) |
Feb 08, 2017 | 1.439 | 1.491 | 1.423 | 1.465 | 16,208,124 | +0.03(+1.81%) |
Feb 07, 2017 | 1.475 | 1.481 | 1.434 | 1.439 | 7,268,706 | +0.00(+0.00%) |
Feb 06, 2017 | 1.512 | 1.517 | 1.439 | 1.439 | 9,955,427 | -0.07(-4.83%) |
Feb 03, 2017 | 1.533 | 1.548 | 1.512 | 1.512 | 5,977,649 | -0.01(-0.69%) |
Feb 02, 2017 | 1.491 | 1.528 | 1.475 | 1.522 | 7,952,693 | +0.05(+3.55%) |
Feb 01, 2017 | 1.486 | 1.496 | 1.444 | 1.470 | 9,072,897 | -0.01(-0.70%) |
Jan 31, 2017 | 1.475 | 1.499 | 1.455 | 1.481 | 12,401,874 | +0.07(+5.18%) |
Jan 30, 2017 | 1.444 | 1.444 | 1.387 | 1.408 | 15,144,622 | -0.05(-3.23%) |
Jan 27, 2017 | 1.460 | 1.470 | 1.439 | 1.455 | 9,560,122 | -0.01(-0.36%) |
Jan 26, 2017 | 1.481 | 1.488 | 1.444 | 1.460 | 10,988,623 | +0.00(+0.00%) |
Jan 25, 2017 | 1.455 | 1.491 | 1.418 | 1.460 | 9,889,753 | +0.00(+0.00%) |
Jan 24, 2017 | 1.475 | 1.494 | 1.449 | 1.460 | 9,750,634 | -0.02(-1.06%) |
Jan 23, 2017 | 1.434 | 1.475 | 1.423 | 1.475 | 9,279,961 | +0.08(+5.99%) |
Jan 20, 2017 | 1.408 | 1.418 | 1.376 | 1.392 | 6,407,425 | +0.01(+0.75%) |
Jan 19, 2017 | 1.408 | 1.408 | 1.366 | 1.382 | 9,643,195 | -0.01(-0.38%) |
Jan 18, 2017 | 1.428 | 1.439 | 1.376 | 1.387 | 7,258,918 | -0.03(-1.85%) |
Jan 17, 2017 | 1.397 | 1.436 | 1.374 | 1.413 | 9,183,000 | +0.06(+4.23%) |
Jan 13, 2017 | 1.355 | 1.355 | 1.355 | 0 | -0.03(-2.26%) | |
Jan 12, 2017 | 1.309 | 1.410 | 1.306 | 1.387 | 12,288,062 | +0.11(+8.57%) |
Jan 11, 2017 | 1.194 | 1.283 | 1.183 | 1.277 | 14,563,471 | +0.08(+6.99%) |
Jan 10, 2017 | 1.204 | 1.215 | 1.189 | 1.194 | 8,273,277 | -0.01(-0.44%) |
Jan 09, 2017 | 1.210 | 1.220 | 1.189 | 1.199 | 5,897,169 | +0.02(+1.32%) |
Jan 06, 2017 | 1.194 | 1.204 | 1.173 | 1.183 | 6,078,446 | -0.02(-1.73%) |
Jan 05, 2017 | 1.230 | 1.236 | 1.194 | 1.204 | 8,004,214 | -0.02(-1.70%) |
Jan 04, 2017 | 1.230 | 1.241 | 1.204 | 1.225 | 10,055,804 | -0.01(-0.84%) |
Jan 03, 2017 | 1.246 | 1.267 | 1.225 | 1.236 | 8,214,903 | +0.05(+3.95%) |
Dec 30, 2016 | 1.189 | 1.189 | 1.189 | 0 | -0.02(-1.72%) | |
Dec 29, 2016 | 1.194 | 1.225 | 1.191 | 1.210 | 3,419,989 | +0.05(+4.11%) |
Dec 28, 2016 | 1.152 | 1.177 | 1.152 | 1.162 | 5,321,497 | +0.03(+2.20%) |
Dec 27, 2016 | 1.127 | 1.147 | 1.122 | 1.137 | 7,123,276 | +0.01(+0.44%) |
Dec 23, 2016 | 1.132 | 1.132 | 1.132 | 0 | +0.02(+1.80%) | |
Dec 22, 2016 | 1.087 | 1.117 | 1.077 | 1.112 | 4,576,763 | +0.05(+4.72%) |
Dec 21, 2016 | 1.097 | 1.102 | 1.057 | 1.062 | 4,589,043 | -0.02(-1.85%) |
Dec 20, 2016 | 1.082 | 1.097 | 1.077 | 1.082 | 3,277,815 | -0.01(-0.46%) |
Dec 19, 2016 | 1.097 | 1.117 | 1.077 | 1.087 | 5,764,301 | +0.05(+4.33%) |
Dec 16, 2016 | 1.057 | 1.077 | 1.032 | 1.042 | 7,663,883 | -0.01(-0.48%) |
Dec 15, 2016 | 1.042 | 1.064 | 1.034 | 1.047 | 7,469,508 | -0.01(-0.48%) |
Dec 14, 2016 | 1.102 | 1.107 | 1.052 | 1.052 | 5,846,015 | -0.07(-5.83%) |
Dec 13, 2016 | 1.082 | 1.122 | 1.079 | 1.117 | 8,457,010 | +0.04(+3.72%) |
Dec 12, 2016 | 1.062 | 1.077 | 1.054 | 1.077 | 5,171,749 | +0.00(+0.00%) |
Dec 09, 2016 | 1.072 | 1.084 | 1.067 | 1.077 | 7,562,657 | +0.02(+1.42%) |
Dec 08, 2016 | 1.092 | 1.114 | 1.052 | 1.062 | 9,806,145 | -0.03(-2.30%) |
Dec 07, 2016 | 1.072 | 1.102 | 1.067 | 1.087 | 6,518,668 | +0.02(+1.40%) |
Dec 06, 2016 | 1.047 | 1.082 | 1.047 | 1.072 | 8,560,457 | -0.01(-0.93%) |
Dec 05, 2016 | 1.062 | 1.097 | 1.062 | 1.082 | 4,558,119 | +0.02(+1.89%) |
Dec 02, 2016 | 1.047 | 1.079 | 1.037 | 1.062 | 6,849,635 | +0.00(+0.47%) |