Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.430 | 1.740 | 1.422 | 1.550 | 1,467,346 | +0.19(+13.97%) |
Mar 30, 2017 | 1.380 | 1.425 | 1.360 | 1.360 | 29,246 | -0.01(-0.73%) |
Mar 29, 2017 | 1.320 | 1.390 | 1.280 | 1.370 | 57,968 | +0.05(+3.79%) |
Mar 28, 2017 | 1.390 | 1.390 | 1.320 | 1.320 | 31,033 | -0.04(-2.94%) |
Mar 27, 2017 | 1.400 | 1.410 | 1.310 | 1.360 | 106,769 | +0.01(+0.74%) |
Mar 24, 2017 | 1.400 | 1.440 | 1.350 | 1.350 | 71,207 | -0.06(-4.26%) |
Mar 23, 2017 | 1.360 | 1.420 | 1.281 | 1.410 | 78,599 | +0.07(+5.12%) |
Mar 22, 2017 | 1.312 | 1.350 | 1.290 | 1.341 | 37,507 | +0.00(+0.10%) |
Mar 21, 2017 | 1.350 | 1.350 | 1.300 | 1.340 | 17,518 | +0.01(+0.75%) |
Mar 20, 2017 | 1.387 | 1.420 | 1.310 | 1.330 | 115,744 | -0.03(-2.21%) |
Mar 17, 2017 | 1.420 | 1.430 | 1.360 | 1.360 | 44,924 | -0.03(-2.16%) |
Mar 16, 2017 | 1.370 | 1.450 | 1.350 | 1.390 | 60,674 | +0.03(+2.21%) |
Mar 15, 2017 | 1.430 | 1.430 | 1.360 | 1.360 | 65,697 | -0.05(-3.55%) |
Mar 14, 2017 | 1.380 | 1.450 | 1.380 | 1.410 | 12,912 | +0.00(+0.00%) |
Mar 13, 2017 | 1.420 | 1.430 | 1.380 | 1.410 | 50,269 | +0.02(+1.44%) |
Mar 10, 2017 | 1.437 | 1.440 | 1.370 | 1.390 | 68,843 | -0.03(-2.11%) |
Mar 09, 2017 | 1.440 | 1.480 | 1.410 | 1.420 | 35,189 | -0.03(-2.07%) |
Mar 08, 2017 | 1.420 | 1.500 | 1.400 | 1.450 | 12,433 | +0.03(+2.11%) |
Mar 07, 2017 | 1.490 | 1.540 | 1.410 | 1.420 | 176,212 | -0.05(-3.40%) |
Mar 06, 2017 | 1.460 | 1.490 | 1.430 | 1.470 | 105,720 | +0.00(+0.00%) |
Mar 03, 2017 | 1.520 | 1.570 | 1.420 | 1.470 | 136,907 | -0.06(-3.92%) |
Mar 02, 2017 | 1.560 | 1.600 | 1.500 | 1.530 | 182,270 | -0.03(-1.92%) |
Mar 01, 2017 | 1.510 | 1.710 | 1.460 | 1.560 | 560,299 | +0.05(+3.31%) |
Feb 28, 2017 | 1.570 | 1.570 | 1.440 | 1.510 | 135,847 | -0.07(-4.43%) |
Feb 27, 2017 | 1.480 | 1.580 | 1.420 | 1.580 | 141,125 | +0.09(+6.04%) |
Feb 24, 2017 | 1.440 | 1.550 | 1.400 | 1.490 | 155,217 | +0.04(+2.76%) |
Feb 23, 2017 | 1.410 | 1.510 | 1.410 | 1.450 | 163,374 | +0.03(+2.11%) |
Feb 22, 2017 | 1.560 | 1.560 | 1.410 | 1.420 | 251,761 | -0.13(-8.39%) |
Feb 21, 2017 | 1.610 | 1.650 | 1.502 | 1.550 | 116,992 | -0.04(-2.82%) |
Feb 17, 2017 | 1.595 | 1.595 | 1.595 | 0 | +0.09(+6.33%) | |
Feb 16, 2017 | 1.450 | 1.600 | 1.440 | 1.500 | 678,339 | -0.19(-11.24%) |
Feb 15, 2017 | 1.600 | 2.170 | 1.510 | 1.690 | 8,475,913 | +0.35(+26.12%) |
Feb 14, 2017 | 1.310 | 1.340 | 1.230 | 1.340 | 274,804 | +0.09(+7.20%) |
Feb 13, 2017 | 1.300 | 1.325 | 1.240 | 1.250 | 124,579 | -0.03(-2.34%) |
Feb 10, 2017 | 1.320 | 1.350 | 1.239 | 1.280 | 81,216 | -0.01(-0.78%) |
Feb 09, 2017 | 1.330 | 1.330 | 1.290 | 1.290 | 37,559 | +0.00(+0.00%) |
Feb 08, 2017 | 1.310 | 1.340 | 1.270 | 1.290 | 70,148 | +0.01(+0.81%) |
Feb 07, 2017 | 1.300 | 1.360 | 1.245 | 1.280 | 85,791 | -0.02(-1.57%) |
Feb 06, 2017 | 1.310 | 1.373 | 1.300 | 1.300 | 20,021 | -0.02(-1.52%) |
Feb 03, 2017 | 1.300 | 1.450 | 1.300 | 1.320 | 139,339 | +0.01(+0.76%) |
Feb 02, 2017 | 1.310 | 1.320 | 1.290 | 1.310 | 11,774 | -0.01(-0.76%) |
Feb 01, 2017 | 1.330 | 1.330 | 1.290 | 1.320 | 29,949 | +0.04(+3.13%) |
Jan 31, 2017 | 1.290 | 1.310 | 1.250 | 1.280 | 24,023 | -0.03(-2.29%) |
Jan 30, 2017 | 1.330 | 1.268 | 1.310 | 14,058 | +0.00(+0.01%) | |
Jan 27, 2017 | 1.300 | 1.320 | 1.260 | 1.310 | 8,570 | +0.01(+0.89%) |
Jan 26, 2017 | 1.290 | 1.330 | 1.250 | 1.298 | 35,069 | -0.00(-0.13%) |
Jan 25, 2017 | 1.320 | 1.330 | 1.253 | 1.300 | 15,971 | -0.03(-2.26%) |
Jan 24, 2017 | 1.300 | 1.330 | 1.257 | 1.330 | 11,632 | +0.03(+2.31%) |
Jan 23, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 78,564 | -0.01(-0.76%) |
Jan 20, 2017 | 1.270 | 1.500 | 1.270 | 1.310 | 126,009 | +0.04(+3.15%) |
Jan 19, 2017 | 1.320 | 1.321 | 1.230 | 1.270 | 133,849 | -0.03(-2.31%) |
Jan 18, 2017 | 1.450 | 1.460 | 1.270 | 1.300 | 492,113 | -0.23(-15.03%) |
Jan 17, 2017 | 1.290 | 1.950 | 1.250 | 1.530 | 1,794,278 | +0.26(+20.47%) |
Jan 13, 2017 | 1.270 | 1.270 | 1.270 | 0 | -0.12(-8.63%) | |
Jan 12, 2017 | 1.440 | 1.539 | 1.310 | 1.390 | 254,114 | -0.18(-11.35%) |
Jan 11, 2017 | 1.390 | 1.930 | 1.341 | 1.568 | 602,719 | +0.22(+16.15%) |
Jan 10, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 74,238 | +0.06(+4.65%) |
Jan 09, 2017 | 1.260 | 1.320 | 1.200 | 1.290 | 89,237 | +0.03(+2.38%) |
Jan 06, 2017 | 1.300 | 1.330 | 1.230 | 1.260 | 42,001 | -0.04(-3.08%) |
Jan 05, 2017 | 1.380 | 1.430 | 1.300 | 1.300 | 17,794 | -0.08(-5.80%) |
Jan 04, 2017 | 1.420 | 1.440 | 1.380 | 1.380 | 27,394 | -0.01(-0.72%) |