Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.364 | 1.364 | 1.310 | 1.345 | 13,264 | +0.01(+0.64%) |
Mar 30, 2017 | 1.345 | 1.362 | 1.327 | 1.336 | 17,312 | -0.04(-2.67%) |
Mar 29, 2017 | 1.345 | 1.388 | 1.345 | 1.373 | 27,709 | +0.04(+2.75%) |
Mar 28, 2017 | 1.293 | 1.377 | 1.293 | 1.336 | 18,442 | +0.04(+3.33%) |
Mar 27, 2017 | 1.379 | 1.388 | 1.293 | 1.293 | 28,545 | -0.08(-5.66%) |
Mar 24, 2017 | 1.418 | 1.439 | 1.370 | 1.370 | 15,850 | -0.03(-2.44%) |
Mar 23, 2017 | 1.414 | 1.465 | 1.386 | 1.405 | 17,754 | +0.02(+1.23%) |
Mar 22, 2017 | 1.338 | 1.389 | 1.293 | 1.388 | 40,199 | +0.08(+5.92%) |
Mar 21, 2017 | 1.362 | 1.396 | 1.293 | 1.310 | 58,441 | -0.09(-6.17%) |
Mar 20, 2017 | 1.370 | 1.422 | 1.327 | 1.396 | 27,581 | +0.02(+1.25%) |
Mar 17, 2017 | 1.388 | 1.422 | 1.348 | 1.379 | 14,265 | +0.01(+0.59%) |
Mar 16, 2017 | 1.362 | 1.415 | 1.345 | 1.371 | 23,533 | +0.02(+1.31%) |
Mar 15, 2017 | 1.302 | 1.422 | 1.299 | 1.353 | 27,804 | +0.05(+3.97%) |
Mar 14, 2017 | 1.336 | 1.336 | 1.207 | 1.302 | 87,101 | -0.03(-2.58%) |
Mar 13, 2017 | 1.353 | 1.370 | 1.336 | 1.336 | 19,444 | -0.03(-1.90%) |
Mar 10, 2017 | 1.319 | 1.388 | 1.319 | 1.362 | 9,339 | +0.03(+2.60%) |
Mar 09, 2017 | 1.302 | 1.353 | 1.293 | 1.327 | 17,551 | +0.04(+2.84%) |
Mar 08, 2017 | 1.446 | 1.446 | 1.291 | 1.291 | 97,555 | -0.13(-9.09%) |
Mar 07, 2017 | 1.437 | 1.471 | 1.403 | 1.420 | 50,865 | -0.09(-5.71%) |
Mar 06, 2017 | 1.532 | 1.549 | 1.463 | 1.506 | 32,731 | +0.00(+0.00%) |
Mar 03, 2017 | 1.506 | 1.549 | 1.464 | 1.506 | 30,068 | -0.01(-0.57%) |
Mar 02, 2017 | 1.532 | 1.712 | 1.497 | 1.514 | 192,355 | +0.03(+1.73%) |
Mar 01, 2017 | 1.535 | 1.566 | 1.420 | 1.489 | 104,838 | -0.09(-5.98%) |
Feb 28, 2017 | 1.575 | 1.583 | 1.514 | 1.583 | 22,226 | +0.04(+2.79%) |
Feb 27, 2017 | 1.558 | 1.592 | 1.514 | 1.540 | 92,210 | -0.02(-1.11%) |
Feb 24, 2017 | 1.540 | 1.592 | 1.532 | 1.558 | 5,379 | -0.01(-0.54%) |
Feb 23, 2017 | 1.532 | 1.575 | 1.532 | 1.566 | 48,767 | +0.04(+2.83%) |
Feb 22, 2017 | 1.514 | 1.540 | 1.497 | 1.523 | 11,690 | +0.03(+2.31%) |
Feb 21, 2017 | 1.558 | 1.558 | 1.489 | 1.489 | 23,874 | -0.05(-3.35%) |
Feb 17, 2017 | 1.540 | 1.540 | 1.540 | 0 | -0.06(-3.76%) | |
Feb 16, 2017 | 1.532 | 1.601 | 1.497 | 1.601 | 22,552 | +0.05(+3.33%) |
Feb 15, 2017 | 1.583 | 1.600 | 1.525 | 1.549 | 51,717 | -0.03(-1.64%) |
Feb 14, 2017 | 1.601 | 1.601 | 1.558 | 1.575 | 18,246 | -0.03(-1.61%) |
Feb 13, 2017 | 1.592 | 1.601 | 1.566 | 1.601 | 69,749 | +0.00(+0.00%) |
Feb 10, 2017 | 1.721 | 1.721 | 1.592 | 1.601 | 17,525 | -0.09(-5.58%) |
Feb 09, 2017 | 1.730 | 1.740 | 1.669 | 1.695 | 14,502 | +0.00(+0.13%) |
Feb 08, 2017 | 1.736 | 1.762 | 1.676 | 1.693 | 70,572 | +0.00(+0.00%) |
Feb 07, 2017 | 1.706 | 1.750 | 1.693 | 1.693 | 44,171 | +0.01(+0.51%) |
Feb 06, 2017 | 1.573 | 1.753 | 1.573 | 1.684 | 154,802 | +0.09(+5.95%) |
Feb 03, 2017 | 1.590 | 1.607 | 1.529 | 1.590 | 44,409 | +0.00(+0.00%) |
Feb 02, 2017 | 1.504 | 1.598 | 1.452 | 1.590 | 25,397 | +0.11(+7.56%) |
Feb 01, 2017 | 1.504 | 1.504 | 1.452 | 1.478 | 14,277 | -0.03(-1.71%) |
Jan 31, 2017 | 1.461 | 1.504 | 1.444 | 1.504 | 31,521 | +0.09(+6.06%) |
Jan 30, 2017 | 1.452 | 1.452 | 1.418 | 1.418 | 8,481 | -0.02(-1.36%) |
Jan 27, 2017 | 1.401 | 1.461 | 1.401 | 1.438 | 8,351 | +0.05(+3.25%) |
Jan 26, 2017 | 1.418 | 1.494 | 1.392 | 1.392 | 15,440 | -0.03(-2.40%) |
Jan 25, 2017 | 1.444 | 1.514 | 1.418 | 1.427 | 53,528 | -0.02(-1.19%) |
Jan 24, 2017 | 1.444 | 1.444 | 1.401 | 1.444 | 22,245 | +0.00(+0.30%) |
Jan 23, 2017 | 1.401 | 1.452 | 1.401 | 1.440 | 15,507 | +0.06(+4.69%) |
Jan 20, 2017 | 1.375 | 1.401 | 1.341 | 1.375 | 22,935 | -0.03(-1.84%) |
Jan 19, 2017 | 1.461 | 1.461 | 1.349 | 1.401 | 43,272 | -0.03(-2.40%) |
Jan 18, 2017 | 1.315 | 1.530 | 1.253 | 1.435 | 174,386 | +0.13(+9.86%) |
Jan 17, 2017 | 1.315 | 1.315 | 1.300 | 1.306 | 59,522 | -0.02(-1.29%) |
Jan 13, 2017 | 1.323 | 1.323 | 1.323 | 0 | -0.03(-1.91%) | |
Jan 12, 2017 | 1.315 | 1.366 | 1.306 | 1.349 | 19,057 | +0.04(+3.30%) |
Jan 11, 2017 | 1.304 | 1.330 | 1.301 | 1.306 | 73,460 | +0.01(+0.82%) |
Jan 10, 2017 | 1.287 | 1.296 | 1.270 | 1.296 | 16,459 | +0.01(+0.67%) |
Jan 09, 2017 | 1.261 | 1.313 | 1.241 | 1.287 | 50,852 | +0.03(+2.04%) |
Jan 06, 2017 | 1.261 | 1.317 | 1.244 | 1.261 | 33,550 | +0.00(+0.00%) |
Jan 05, 2017 | 1.201 | 1.261 | 1.201 | 1.261 | 61,492 | +0.07(+5.76%) |
Jan 04, 2017 | 1.197 | 1.261 | 1.193 | 1.193 | 40,205 | -0.05(-4.14%) |