Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.620 | 1.640 | 1.440 | 1.530 | 1,333,062 | +0.11(+7.75%) |
Mar 30, 2017 | 1.420 | 1.450 | 1.380 | 1.420 | 340,852 | -0.03(-2.07%) |
Mar 29, 2017 | 1.420 | 1.540 | 1.390 | 1.450 | 470,830 | +0.04(+2.84%) |
Mar 28, 2017 | 1.400 | 1.440 | 1.370 | 1.410 | 307,363 | -0.02(-1.40%) |
Mar 27, 2017 | 1.480 | 1.504 | 1.360 | 1.430 | 979,755 | -0.09(-5.92%) |
Mar 24, 2017 | 1.890 | 2.040 | 1.500 | 1.520 | 5,215,597 | -0.16(-9.52%) |
Mar 23, 2017 | 1.650 | 1.730 | 1.610 | 1.680 | 1,065,502 | -0.01(-0.59%) |
Mar 22, 2017 | 1.690 | 1.806 | 1.650 | 1.690 | 653,626 | -0.08(-4.52%) |
Mar 21, 2017 | 1.910 | 1.990 | 1.712 | 1.770 | 1,158,760 | -0.17(-8.76%) |
Mar 20, 2017 | 1.770 | 2.120 | 1.770 | 1.940 | 5,389,368 | +0.17(+9.60%) |
Mar 17, 2017 | 1.610 | 1.856 | 1.600 | 1.770 | 2,024,943 | +0.15(+9.26%) |
Mar 16, 2017 | 1.640 | 1.650 | 1.530 | 1.620 | 492,420 | -0.03(-1.82%) |
Mar 15, 2017 | 1.710 | 1.740 | 1.540 | 1.650 | 1,535,472 | -0.13(-7.30%) |
Mar 14, 2017 | 1.400 | 1.880 | 1.360 | 1.780 | 7,117,622 | +0.38(+27.14%) |
Mar 13, 2017 | 1.320 | 1.420 | 1.320 | 1.400 | 388,525 | +0.08(+6.06%) |
Mar 10, 2017 | 1.390 | 1.390 | 1.290 | 1.320 | 223,328 | +0.02(+1.54%) |
Mar 09, 2017 | 1.330 | 1.350 | 1.290 | 1.300 | 171,088 | -0.03(-2.26%) |
Mar 08, 2017 | 1.340 | 1.370 | 1.290 | 1.330 | 278,762 | +0.00(+0.00%) |
Mar 07, 2017 | 1.350 | 1.350 | 1.280 | 1.330 | 468,082 | -0.01(-0.75%) |
Mar 06, 2017 | 1.320 | 1.350 | 1.300 | 1.340 | 223,541 | +0.02(+1.52%) |
Mar 03, 2017 | 1.320 | 1.342 | 1.290 | 1.320 | 222,280 | -0.01(-0.75%) |
Mar 02, 2017 | 1.350 | 1.360 | 1.310 | 1.330 | 304,531 | -0.02(-1.48%) |
Mar 01, 2017 | 1.380 | 1.380 | 1.310 | 1.350 | 256,381 | -0.01(-0.74%) |
Feb 28, 2017 | 1.370 | 1.440 | 1.340 | 1.360 | 257,850 | -0.02(-1.45%) |
Feb 27, 2017 | 1.340 | 1.400 | 1.330 | 1.380 | 322,172 | +0.04(+2.99%) |
Feb 24, 2017 | 1.320 | 1.359 | 1.290 | 1.340 | 141,764 | -0.01(-0.74%) |
Feb 23, 2017 | 1.370 | 1.370 | 1.330 | 1.350 | 265,782 | -0.02(-1.46%) |
Feb 22, 2017 | 1.380 | 1.380 | 1.320 | 1.370 | 337,759 | -0.01(-0.72%) |
Feb 21, 2017 | 1.380 | 1.420 | 1.360 | 1.380 | 503,284 | +0.01(+0.73%) |
Feb 17, 2017 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.44%) | |
Feb 16, 2017 | 1.450 | 1.460 | 1.350 | 1.390 | 524,535 | -0.03(-2.11%) |
Feb 15, 2017 | 1.400 | 1.450 | 1.360 | 1.420 | 567,482 | +0.02(+1.43%) |
Feb 14, 2017 | 1.390 | 1.420 | 1.370 | 1.400 | 290,258 | +0.00(+0.00%) |
Feb 13, 2017 | 1.410 | 1.430 | 1.370 | 1.400 | 345,060 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.450 | 1.350 | 1.400 | 666,458 | +0.04(+2.94%) |
Feb 09, 2017 | 1.330 | 1.380 | 1.320 | 1.360 | 396,911 | +0.01(+0.74%) |
Feb 08, 2017 | 1.340 | 1.360 | 1.300 | 1.350 | 837,958 | +0.00(+0.00%) |
Feb 07, 2017 | 1.380 | 1.380 | 1.330 | 1.350 | 868,842 | -0.01(-0.74%) |
Feb 06, 2017 | 1.340 | 1.400 | 1.330 | 1.360 | 1,142,483 | +0.04(+3.03%) |
Feb 03, 2017 | 1.260 | 1.339 | 1.260 | 1.320 | 879,719 | +0.06(+4.76%) |
Feb 02, 2017 | 1.300 | 1.350 | 1.170 | 1.260 | 1,541,937 | +0.09(+7.69%) |
Feb 01, 2017 | 1.090 | 1.200 | 1.080 | 1.170 | 1,247,813 | +0.02(+1.74%) |
Jan 31, 2017 | 1.300 | 1.370 | 1.140 | 1.150 | 1,607,528 | -0.13(-10.16%) |
Jan 30, 2017 | 1.480 | 1.480 | 1.270 | 1.280 | 975,549 | -0.20(-13.51%) |
Jan 27, 2017 | 1.480 | 1.516 | 1.450 | 1.480 | 300,911 | +0.01(+0.68%) |
Jan 26, 2017 | 1.550 | 1.580 | 1.460 | 1.470 | 547,611 | -0.06(-3.92%) |
Jan 25, 2017 | 1.500 | 1.630 | 1.500 | 1.530 | 542,387 | +0.04(+2.68%) |
Jan 24, 2017 | 1.440 | 1.515 | 1.430 | 1.490 | 546,206 | +0.02(+1.36%) |
Jan 23, 2017 | 1.650 | 1.650 | 1.450 | 1.470 | 685,419 | -0.16(-9.82%) |
Jan 20, 2017 | 1.640 | 1.699 | 1.530 | 1.630 | 808,519 | -0.01(-0.61%) |
Jan 19, 2017 | 1.710 | 1.749 | 1.625 | 1.640 | 641,761 | -0.10(-5.75%) |
Jan 18, 2017 | 1.840 | 1.850 | 1.700 | 1.740 | 865,914 | -0.10(-5.43%) |
Jan 17, 2017 | 1.850 | 1.860 | 1.820 | 1.840 | 287,437 | +0.01(+0.55%) |
Jan 13, 2017 | 1.830 | 1.830 | 1.830 | 0 | -0.05(-2.66%) | |
Jan 12, 2017 | 1.900 | 1.900 | 1.820 | 1.880 | 315,116 | -0.01(-0.53%) |
Jan 11, 2017 | 1.930 | 1.970 | 1.830 | 1.890 | 576,411 | -0.06(-3.08%) |
Jan 10, 2017 | 2.090 | 2.140 | 1.920 | 1.950 | 1,526,735 | -0.11(-5.34%) |
Jan 09, 2017 | 1.850 | 2.080 | 1.810 | 2.060 | 3,572,321 | +0.21(+11.35%) |
Jan 06, 2017 | 1.840 | 1.860 | 1.770 | 1.850 | 438,719 | +0.01(+0.54%) |
Jan 05, 2017 | 1.890 | 1.910 | 1.810 | 1.840 | 569,081 | -0.04(-2.13%) |
Jan 04, 2017 | 1.740 | 1.960 | 1.720 | 1.880 | 2,384,975 | +0.14(+8.05%) |