Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.997 | 2.076 | 1.899 | 1.952 | 1,396,344 | -0.11(-5.17%) |
Mar 30, 2017 | 2.192 | 2.263 | 2.032 | 2.059 | 2,396,688 | -0.06(-2.93%) |
Mar 29, 2017 | 1.970 | 2.223 | 1.917 | 2.121 | 3,712,483 | +0.24(+12.74%) |
Mar 28, 2017 | 1.837 | 1.997 | 1.828 | 1.881 | 3,827,102 | +0.20(+12.17%) |
Mar 27, 2017 | 1.677 | 1.695 | 1.597 | 1.677 | 503,289 | +0.05(+3.28%) |
Mar 24, 2017 | 1.597 | 1.695 | 1.571 | 1.624 | 1,220,331 | +0.05(+3.39%) |
Mar 23, 2017 | 1.438 | 1.580 | 1.420 | 1.571 | 343,987 | +0.12(+8.59%) |
Mar 22, 2017 | 1.438 | 1.517 | 1.420 | 1.446 | 322,856 | +0.01(+0.62%) |
Mar 21, 2017 | 1.659 | 1.668 | 1.429 | 1.438 | 876,870 | -0.21(-12.90%) |
Mar 20, 2017 | 1.677 | 1.686 | 1.607 | 1.651 | 330,066 | -0.04(-2.11%) |
Mar 17, 2017 | 1.553 | 1.686 | 1.535 | 1.686 | 1,003,088 | +0.15(+9.83%) |
Mar 16, 2017 | 1.526 | 1.580 | 1.517 | 1.535 | 664,669 | +0.01(+0.58%) |
Mar 15, 2017 | 1.500 | 1.562 | 1.500 | 1.526 | 807,754 | +0.05(+3.61%) |
Mar 14, 2017 | 1.517 | 1.535 | 1.438 | 1.473 | 379,026 | -0.04(-2.35%) |
Mar 13, 2017 | 1.473 | 1.562 | 1.429 | 1.509 | 780,074 | +0.09(+6.25%) |
Mar 10, 2017 | 1.429 | 1.429 | 1.349 | 1.420 | 598,624 | +0.01(+0.63%) |
Mar 09, 2017 | 1.473 | 1.473 | 1.349 | 1.411 | 307,172 | -0.03(-1.85%) |
Mar 08, 2017 | 1.420 | 1.464 | 1.393 | 1.438 | 381,344 | +0.05(+3.85%) |
Mar 07, 2017 | 1.509 | 1.509 | 1.313 | 1.384 | 572,969 | -0.07(-4.88%) |
Mar 06, 2017 | 1.340 | 1.495 | 1.340 | 1.455 | 1,419,413 | +0.09(+6.49%) |
Mar 03, 2017 | 1.367 | 1.380 | 1.340 | 1.367 | 346,187 | +0.03(+1.99%) |
Mar 02, 2017 | 1.322 | 1.367 | 1.287 | 1.340 | 1,000,613 | +0.01(+0.67%) |
Mar 01, 2017 | 1.287 | 1.331 | 1.273 | 1.331 | 777,795 | +0.08(+6.38%) |
Feb 28, 2017 | 1.242 | 1.269 | 1.207 | 1.251 | 668,213 | +0.03(+2.17%) |
Feb 27, 2017 | 1.198 | 1.269 | 1.189 | 1.225 | 442,961 | +0.04(+2.98%) |
Feb 24, 2017 | 1.260 | 1.287 | 1.189 | 1.189 | 834,712 | -0.03(-2.19%) |
Feb 23, 2017 | 1.242 | 1.260 | 1.189 | 1.216 | 562,296 | +0.02(+1.48%) |
Feb 22, 2017 | 1.225 | 1.287 | 1.189 | 1.198 | 640,656 | +0.00(+0.00%) |
Feb 21, 2017 | 1.180 | 1.251 | 1.171 | 1.198 | 717,899 | +0.04(+3.85%) |
Feb 17, 2017 | 1.154 | 1.154 | 1.154 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.189 | 1.216 | 1.091 | 1.109 | 924,012 | -0.06(-5.30%) |
Feb 15, 2017 | 1.225 | 1.233 | 1.145 | 1.171 | 748,034 | -0.04(-3.65%) |
Feb 14, 2017 | 1.225 | 1.296 | 1.189 | 1.216 | 397,588 | +0.01(+0.74%) |
Feb 13, 2017 | 1.296 | 1.331 | 1.189 | 1.207 | 489,424 | -0.08(-6.21%) |
Feb 10, 2017 | 1.296 | 1.331 | 1.269 | 1.287 | 393,355 | +0.01(+0.69%) |
Feb 09, 2017 | 1.340 | 1.358 | 1.278 | 1.278 | 187,682 | -0.04(-3.36%) |
Feb 08, 2017 | 1.260 | 1.411 | 1.260 | 1.322 | 322,256 | +0.05(+4.20%) |
Feb 07, 2017 | 1.313 | 1.375 | 1.269 | 1.269 | 320,064 | -0.04(-2.72%) |
Feb 06, 2017 | 1.331 | 1.367 | 1.296 | 1.304 | 346,162 | -0.03(-2.00%) |
Feb 03, 2017 | 1.304 | 1.331 | 1.278 | 1.331 | 205,694 | +0.04(+2.74%) |
Feb 02, 2017 | 1.322 | 1.322 | 1.260 | 1.296 | 111,751 | -0.04(-2.67%) |
Feb 01, 2017 | 1.331 | 1.358 | 1.304 | 1.331 | 245,015 | +0.00(+0.00%) |
Jan 31, 2017 | 1.260 | 1.344 | 1.242 | 1.331 | 279,625 | +0.01(+0.67%) |
Jan 30, 2017 | 1.287 | 1.340 | 1.238 | 1.322 | 827,366 | +0.05(+4.20%) |
Jan 27, 2017 | 1.358 | 1.358 | 1.242 | 1.269 | 367,013 | -0.01(-0.69%) |
Jan 26, 2017 | 1.367 | 1.367 | 1.242 | 1.278 | 440,178 | -0.06(-4.64%) |
Jan 25, 2017 | 1.375 | 1.429 | 1.331 | 1.340 | 302,335 | -0.05(-3.82%) |
Jan 24, 2017 | 1.402 | 1.438 | 1.109 | 1.393 | 1,243,682 | -0.01(-0.63%) |
Jan 23, 2017 | 1.429 | 1.544 | 1.367 | 1.402 | 1,308,295 | -0.03(-1.86%) |
Jan 20, 2017 | 1.367 | 1.482 | 1.331 | 1.429 | 2,575,798 | +0.06(+4.55%) |
Jan 19, 2017 | 1.233 | 1.375 | 1.225 | 1.367 | 1,423,460 | +0.12(+9.22%) |
Jan 18, 2017 | 1.162 | 1.260 | 1.162 | 1.251 | 777,835 | +0.07(+6.02%) |
Jan 17, 2017 | 1.207 | 1.216 | 1.171 | 1.180 | 379,977 | -0.04(-2.92%) |
Jan 13, 2017 | 1.216 | 1.216 | 1.216 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.154 | 1.154 | 1.145 | 1.154 | 125,289 | +0.00(+0.00%) |
Jan 11, 2017 | 1.154 | 1.154 | 1.136 | 1.154 | 263,121 | +0.00(+0.00%) |
Jan 10, 2017 | 1.127 | 1.154 | 1.120 | 1.154 | 118,777 | +0.02(+1.56%) |
Jan 09, 2017 | 1.162 | 1.171 | 1.127 | 1.136 | 142,537 | -0.02(-1.54%) |
Jan 06, 2017 | 1.162 | 1.171 | 1.136 | 1.154 | 194,496 | +0.01(+0.77%) |
Jan 05, 2017 | 1.136 | 1.171 | 1.109 | 1.145 | 797,810 | +0.02(+1.58%) |
Jan 04, 2017 | 1.074 | 1.127 | 1.074 | 1.127 | 578,841 | +0.07(+6.72%) |