Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.978 | 2.057 | 1.882 | 1.934 | 1,409,273 | -0.11(-5.17%) |
Mar 30, 2017 | 2.172 | 2.242 | 2.013 | 2.040 | 2,418,879 | -0.06(-2.93%) |
Mar 29, 2017 | 1.952 | 2.202 | 1.899 | 2.101 | 3,746,858 | +0.24(+12.74%) |
Mar 28, 2017 | 1.820 | 1.978 | 1.811 | 1.864 | 3,862,539 | +0.20(+12.17%) |
Mar 27, 2017 | 1.662 | 1.679 | 1.583 | 1.662 | 507,949 | +0.05(+3.28%) |
Mar 24, 2017 | 1.583 | 1.679 | 1.556 | 1.609 | 1,231,631 | +0.05(+3.39%) |
Mar 23, 2017 | 1.424 | 1.565 | 1.407 | 1.556 | 347,172 | +0.12(+8.59%) |
Mar 22, 2017 | 1.424 | 1.504 | 1.407 | 1.433 | 325,846 | +0.01(+0.62%) |
Mar 21, 2017 | 1.644 | 1.653 | 1.416 | 1.424 | 884,989 | -0.21(-12.90%) |
Mar 20, 2017 | 1.662 | 1.671 | 1.592 | 1.635 | 333,122 | -0.04(-2.11%) |
Mar 17, 2017 | 1.539 | 1.671 | 1.521 | 1.671 | 1,012,376 | +0.15(+9.83%) |
Mar 16, 2017 | 1.512 | 1.565 | 1.504 | 1.521 | 670,823 | +0.01(+0.58%) |
Mar 15, 2017 | 1.486 | 1.547 | 1.486 | 1.512 | 815,233 | +0.05(+3.61%) |
Mar 14, 2017 | 1.504 | 1.521 | 1.424 | 1.460 | 382,536 | -0.04(-2.35%) |
Mar 13, 2017 | 1.460 | 1.547 | 1.416 | 1.495 | 787,297 | +0.09(+6.25%) |
Mar 10, 2017 | 1.416 | 1.416 | 1.336 | 1.407 | 604,166 | +0.01(+0.63%) |
Mar 09, 2017 | 1.460 | 1.460 | 1.336 | 1.398 | 310,016 | -0.03(-1.85%) |
Mar 08, 2017 | 1.407 | 1.451 | 1.380 | 1.424 | 384,875 | +0.05(+3.85%) |
Mar 07, 2017 | 1.495 | 1.495 | 1.301 | 1.372 | 578,275 | -0.07(-4.88%) |
Mar 06, 2017 | 1.328 | 1.482 | 1.328 | 1.442 | 1,432,556 | +0.09(+6.49%) |
Mar 03, 2017 | 1.354 | 1.367 | 1.328 | 1.354 | 349,392 | +0.03(+1.99%) |
Mar 02, 2017 | 1.310 | 1.354 | 1.275 | 1.328 | 1,009,878 | +0.01(+0.67%) |
Mar 01, 2017 | 1.275 | 1.319 | 1.262 | 1.319 | 784,997 | +0.08(+6.38%) |
Feb 28, 2017 | 1.231 | 1.257 | 1.196 | 1.240 | 674,400 | +0.03(+2.17%) |
Feb 27, 2017 | 1.187 | 1.257 | 1.178 | 1.213 | 447,062 | +0.04(+2.99%) |
Feb 24, 2017 | 1.249 | 1.275 | 1.178 | 1.178 | 842,441 | -0.03(-2.19%) |
Feb 23, 2017 | 1.231 | 1.249 | 1.178 | 1.205 | 567,503 | +0.02(+1.48%) |
Feb 22, 2017 | 1.213 | 1.275 | 1.178 | 1.187 | 646,588 | +0.00(+0.00%) |
Feb 21, 2017 | 1.169 | 1.240 | 1.161 | 1.187 | 724,546 | +0.04(+3.85%) |
Feb 17, 2017 | 1.143 | 1.143 | 1.143 | 0 | +0.04(+4.00%) | |
Feb 16, 2017 | 1.178 | 1.205 | 1.081 | 1.099 | 932,568 | -0.06(-5.30%) |
Feb 15, 2017 | 1.213 | 1.221 | 1.134 | 1.161 | 754,961 | -0.04(-3.65%) |
Feb 14, 2017 | 1.213 | 1.284 | 1.178 | 1.205 | 401,269 | +0.01(+0.74%) |
Feb 13, 2017 | 1.284 | 1.319 | 1.178 | 1.196 | 493,956 | -0.08(-6.21%) |
Feb 10, 2017 | 1.284 | 1.319 | 1.257 | 1.275 | 396,997 | +0.01(+0.69%) |
Feb 09, 2017 | 1.328 | 1.345 | 1.266 | 1.266 | 189,419 | -0.04(-3.36%) |
Feb 08, 2017 | 1.249 | 1.398 | 1.249 | 1.310 | 325,239 | +0.05(+4.20%) |
Feb 07, 2017 | 1.301 | 1.363 | 1.257 | 1.257 | 323,027 | -0.04(-2.72%) |
Feb 06, 2017 | 1.319 | 1.354 | 1.285 | 1.292 | 349,367 | -0.03(-2.00%) |
Feb 03, 2017 | 1.292 | 1.319 | 1.266 | 1.319 | 207,599 | +0.04(+2.74%) |
Feb 02, 2017 | 1.310 | 1.310 | 1.249 | 1.284 | 112,786 | -0.04(-2.67%) |
Feb 01, 2017 | 1.319 | 1.345 | 1.292 | 1.319 | 247,283 | +0.00(+0.00%) |
Jan 31, 2017 | 1.249 | 1.332 | 1.231 | 1.319 | 282,215 | +0.01(+0.67%) |
Jan 30, 2017 | 1.275 | 1.328 | 1.227 | 1.310 | 835,027 | +0.05(+4.20%) |
Jan 27, 2017 | 1.345 | 1.345 | 1.231 | 1.257 | 370,411 | -0.01(-0.69%) |
Jan 26, 2017 | 1.354 | 1.354 | 1.231 | 1.266 | 444,254 | -0.06(-4.64%) |
Jan 25, 2017 | 1.363 | 1.416 | 1.319 | 1.328 | 305,134 | -0.05(-3.82%) |
Jan 24, 2017 | 1.389 | 1.424 | 1.099 | 1.380 | 1,255,198 | -0.01(-0.63%) |
Jan 23, 2017 | 1.416 | 1.530 | 1.354 | 1.389 | 1,320,409 | -0.03(-1.86%) |
Jan 20, 2017 | 1.354 | 1.468 | 1.319 | 1.416 | 2,599,648 | +0.06(+4.54%) |
Jan 19, 2017 | 1.222 | 1.363 | 1.213 | 1.354 | 1,436,640 | +0.11(+9.22%) |
Jan 18, 2017 | 1.152 | 1.249 | 1.152 | 1.240 | 785,037 | +0.07(+6.01%) |
Jan 17, 2017 | 1.196 | 1.205 | 1.161 | 1.169 | 383,496 | -0.04(-2.92%) |
Jan 13, 2017 | 1.205 | 1.205 | 1.205 | 0 | +0.06(+5.38%) | |
Jan 12, 2017 | 1.143 | 1.143 | 1.134 | 1.143 | 126,449 | +0.00(+0.00%) |
Jan 11, 2017 | 1.143 | 1.143 | 1.125 | 1.143 | 265,557 | +0.00(+0.00%) |
Jan 10, 2017 | 1.117 | 1.143 | 1.110 | 1.143 | 119,877 | +0.02(+1.56%) |
Jan 09, 2017 | 1.152 | 1.161 | 1.117 | 1.125 | 143,857 | -0.02(-1.54%) |
Jan 06, 2017 | 1.152 | 1.161 | 1.125 | 1.143 | 196,297 | +0.01(+0.77%) |
Jan 05, 2017 | 1.125 | 1.161 | 1.099 | 1.134 | 805,197 | +0.02(+1.58%) |
Jan 04, 2017 | 1.064 | 1.117 | 1.064 | 1.117 | 584,200 | +0.07(+6.72%) |