Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.446 | 0 | -0.04(-2.82%) | |||
Jan 30, 2020 | 1.488 | 0 | -0.02(-1.39%) | |||
Jan 29, 2020 | 1.509 | 0 | -0.04(-2.27%) | |||
Jan 28, 2020 | 1.544 | 0 | +0.01(+0.52%) | |||
Jan 27, 2020 | 1.536 | 0 | -0.01(-0.52%) | |||
Jan 24, 2020 | 1.544 | 0 | -0.01(-0.52%) | |||
Jan 23, 2020 | 1.552 | 0 | +0.01(+0.52%) | |||
Jan 22, 2020 | 1.544 | 0 | +0.01(+0.52%) | |||
Jan 21, 2020 | 1.536 | 0 | -0.02(-1.54%) | |||
Jan 17, 2020 | 1.560 | 0 | +0.02(+1.17%) | |||
Jan 16, 2020 | 1.542 | 0 | -0.00(-0.13%) | |||
Jan 15, 2020 | 1.544 | 0 | +0.01(+0.46%) | |||
Jan 14, 2020 | 1.537 | 0 | +0.00(+0.20%) | |||
Jan 13, 2020 | 1.534 | 0 | +0.01(+0.52%) | |||
Jan 10, 2020 | 1.526 | 0 | -0.01(-0.72%) | |||
Jan 09, 2020 | 1.537 | 0 | -0.00(-0.19%) | |||
Jan 08, 2020 | 1.540 | 0 | +0.01(+0.72%) | |||
Jan 07, 2020 | 1.529 | 0 | -0.02(-1.55%) | |||
Jan 06, 2020 | 1.553 | 0 | +0.00(+0.32%) | |||
Jan 03, 2020 | 1.548 | 0 | -0.03(-1.78%) | |||
Jan 02, 2020 | 1.576 | 0 | -0.00(-0.19%) | |||
Dec 31, 2019 | 1.579 | 0 | +0.06(+4.02%) | |||
Dec 30, 2019 | 1.518 | 0 | +0.01(+0.66%) | |||
Dec 27, 2019 | 1.508 | 0 | -0.02(-1.37%) | |||
Dec 26, 2019 | 1.529 | 0 | +0.00(+0.00%) | |||
Dec 24, 2019 | 1.529 | 0 | -0.01(-0.46%) | |||
Dec 23, 2019 | 1.536 | 0 | +0.02(+0.99%) | |||
Dec 22, 2019 | 1.521 | 0 | -0.00(-0.20%) | |||
Dec 20, 2019 | 1.617 | 1.617 | 1.516 | 1.524 | 0 | +0.00(+0.20%) |
Dec 19, 2019 | 1.521 | 0 | -0.01(-0.52%) | |||
Dec 18, 2019 | 1.529 | 0 | -0.01(-0.52%) | |||
Dec 17, 2019 | 1.537 | 0 | +0.00(+0.00%) | |||
Dec 16, 2019 | 1.537 | 0 | +0.00(+0.20%) | |||
Dec 15, 2019 | 1.534 | 0 | +0.00(+0.00%) | |||
Dec 13, 2019 | 1.534 | 0 | -0.03(-1.67%) | |||
Dec 12, 2019 | 1.560 | 0 | +0.01(+0.65%) | |||
Dec 11, 2019 | 1.550 | 0 | -0.01(-0.83%) | |||
Dec 10, 2019 | 1.563 | 0 | +0.01(+0.51%) | |||
Dec 09, 2019 | 1.555 | 0 | -0.01(-0.38%) | |||
Dec 08, 2019 | 1.561 | 0 | +0.00(+0.00%) | |||
Dec 06, 2019 | 1.605 | 1.605 | 1.558 | 1.561 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 1.561 | 0 | -0.00(-0.13%) | |||
Dec 04, 2019 | 1.563 | 0 | +0.00(+0.00%) | |||
Dec 03, 2019 | 1.563 | 0 | -0.03(-2.07%) | |||
Dec 02, 2019 | 1.596 | 0 | -0.00(-0.13%) | |||
Dec 01, 2019 | 1.598 | 0 | -0.00(-0.06%) | |||
Nov 29, 2019 | 1.643 | 1.643 | 1.593 | 1.599 | 0 | +0.00(+0.19%) |
Nov 28, 2019 | 1.596 | 0 | -0.00(-0.31%) | |||
Nov 27, 2019 | 1.601 | 0 | +0.01(+0.95%) | |||
Nov 26, 2019 | 1.586 | 0 | +0.01(+0.51%) | |||
Nov 25, 2019 | 1.578 | 0 | +0.01(+0.64%) | |||
Nov 22, 2019 | 1.568 | 0 | +0.02(+1.16%) | |||
Nov 21, 2019 | 1.550 | 0 | +0.02(+1.04%) | |||
Nov 20, 2019 | 1.534 | 0 | -0.00(-0.32%) | |||
Nov 19, 2019 | 1.539 | 0 | -0.01(-0.39%) | |||
Nov 18, 2019 | 1.545 | 0 | -0.00(-0.13%) | |||
Nov 15, 2019 | 1.547 | 0 | -0.01(-0.39%) | |||
Nov 14, 2019 | 1.553 | 0 | -0.02(-1.15%) | |||
Nov 13, 2019 | 1.581 | 1.657 | 1.560 | 1.571 | 0 | -0.01(-0.82%) |
Nov 12, 2019 | 1.584 | 0 | -0.00(-0.19%) | |||
Nov 08, 2019 | 1.587 | 0 | -0.00(-0.13%) | |||
Nov 07, 2019 | 1.589 | 0 | +0.00(+0.32%) | |||
Nov 06, 2019 | 1.584 | 0 | -0.02(-1.25%) | |||
Nov 05, 2019 | 1.604 | 0 | +0.04(+2.49%) | |||
Nov 04, 2019 | 1.565 | 0 | +0.03(+2.22%) | |||
Nov 01, 2019 | 1.531 | 0 | +0.01(+0.66%) | |||
Oct 31, 2019 | 1.521 | 0 | -0.05(-3.31%) | |||
Oct 30, 2019 | 1.573 | 0 | -0.03(-1.63%) | |||
Oct 29, 2019 | 1.599 | 0 | -0.01(-0.50%) | |||
Oct 28, 2019 | 1.607 | 0 | +0.00(+0.19%) | |||
Oct 25, 2019 | 1.604 | 0 | +0.01(+0.31%) | |||
Oct 24, 2019 | 1.599 | 0 | +0.01(+0.82%) | |||
Oct 23, 2019 | 1.586 | 0 | -0.00(-0.19%) | |||
Oct 22, 2019 | 1.589 | 0 | -0.00(-0.13%) | |||
Oct 21, 2019 | 1.591 | 0 | +0.01(+0.95%) | |||
Oct 20, 2019 | 1.576 | 0 | +0.00(+0.00%) | |||
Oct 18, 2019 | 1.576 | 0 | -0.02(-1.01%) | |||
Oct 17, 2019 | 1.592 | 0 | -0.00(-0.13%) | |||
Oct 16, 2019 | 1.594 | 0 | -0.04(-2.75%) | |||
Oct 15, 2019 | 1.639 | 0 | -0.02(-1.21%) | |||
Oct 11, 2019 | 1.659 | 0 | +0.03(+2.03%) | |||
Oct 10, 2019 | 1.626 | 0 | +0.03(+1.82%) | |||
Oct 09, 2019 | 1.597 | 0 | -0.03(-2.14%) | |||
Oct 08, 2019 | 1.632 | 0 | -0.03(-1.57%) | |||
Oct 07, 2019 | 1.658 | 0 | +0.06(+3.56%) | |||
Oct 04, 2019 | 1.601 | 0 | -0.00(-0.19%) | |||
Oct 03, 2019 | 1.604 | 0 | -0.07(-4.35%) | |||
Oct 02, 2019 | 1.677 | 0 | -0.05(-3.01%) | |||
Oct 01, 2019 | 1.729 | 0 | -0.04(-2.04%) | |||
Sep 30, 2019 | 1.765 | 0 | -0.01(-0.34%) | |||
Sep 27, 2019 | 1.771 | 0 | -0.02(-1.01%) | |||
Sep 26, 2019 | 1.789 | 0 | -0.03(-1.60%) | |||
Sep 25, 2019 | 1.818 | 0 | +0.02(+1.34%) | |||
Sep 24, 2019 | 1.794 | 0 | -0.02(-0.88%) | |||
Sep 23, 2019 | 1.810 | 0 | -0.03(-1.58%) | |||
Sep 20, 2019 | 1.839 | 0 | -0.05(-2.49%) | |||
Sep 19, 2019 | 1.886 | 0 | +0.01(+0.80%) | |||
Sep 18, 2019 | 1.871 | 0 | +0.02(+0.86%) | |||
Sep 17, 2019 | 1.855 | 0 | -0.01(-0.70%) | |||
Sep 16, 2019 | 1.868 | 0 | -0.00(-0.27%) | |||
Sep 13, 2019 | 1.873 | 0 | +0.05(+2.69%) | |||
Sep 12, 2019 | 1.824 | 0 | +0.03(+1.90%) | |||
Sep 11, 2019 | 1.790 | 0 | -0.03(-1.65%) | |||
Sep 10, 2019 | 1.820 | 0 | +0.06(+3.12%) | |||
Sep 09, 2019 | 1.765 | 0 | +0.02(+0.91%) | |||
Sep 06, 2019 | 1.749 | 0 | -0.01(-0.34%) | |||
Sep 05, 2019 | 1.755 | 0 | +0.05(+3.24%) | |||
Sep 04, 2019 | 1.700 | 0 | -0.05(-2.69%) | |||
Sep 03, 2019 | 1.747 | 0 | -0.03(-1.47%) | |||
Sep 02, 2019 | 1.773 | 0 | +0.00(+0.00%) | |||
Aug 30, 2019 | 1.773 | 0 | +0.01(+0.57%) | |||
Aug 29, 2019 | 1.763 | 0 | +0.01(+0.57%) | |||
Aug 28, 2019 | 1.753 | 0 | -0.00(-0.11%) | |||
Aug 27, 2019 | 1.755 | 0 | +0.00(+0.00%) | |||
Aug 26, 2019 | 1.755 | 0 | +0.02(+1.04%) | |||
Aug 23, 2019 | 1.737 | 0 | -0.06(-3.23%) | |||
Aug 22, 2019 | 1.795 | 0 | +0.02(+0.90%) | |||
Aug 21, 2019 | 1.779 | 0 | +0.05(+2.83%) | |||
Aug 20, 2019 | 1.730 | 0 | -0.02(-1.31%) | |||
Aug 19, 2019 | 1.753 | 0 | +0.04(+2.10%) | |||
Aug 16, 2019 | 1.717 | 0 | +0.01(+0.29%) | |||
Aug 15, 2019 | 1.712 | 0 | -0.07(-4.09%) | |||
Aug 14, 2019 | 1.785 | 0 | -0.08(-4.08%) | |||
Aug 13, 2019 | 1.861 | 0 | +0.09(+4.96%) | |||
Aug 12, 2019 | 1.773 | 0 | -0.02(-1.28%) | |||
Aug 09, 2019 | 1.796 | 0 | +0.01(+0.28%) | |||
Aug 08, 2019 | 1.791 | 0 | +0.01(+0.39%) | |||
Aug 07, 2019 | 1.784 | 0 | -0.03(-1.71%) | |||
Aug 06, 2019 | 1.815 | 0 | +0.01(+0.72%) | |||
Aug 05, 2019 | 1.802 | 0 | -0.06(-3.22%) | |||
Aug 02, 2019 | 1.862 | 0 | -0.05(-2.46%) | |||
Aug 01, 2019 | 1.909 | 0 | -0.09(-4.45%) | |||
Jul 31, 2019 | 1.998 | 0 | +0.02(+0.81%) | |||
Jul 30, 2019 | 1.982 | 0 | -0.01(-0.40%) | |||
Jul 29, 2019 | 1.990 | 0 | -0.01(-0.30%) | |||
Jul 26, 2019 | 1.996 | 0 | +0.00(+0.25%) | |||
Jul 25, 2019 | 1.991 | 0 | +0.02(+0.81%) | |||
Jul 24, 2019 | 1.975 | 0 | +0.00(+0.00%) | |||
Jul 23, 2019 | 1.975 | 0 | +0.02(+1.18%) | |||
Jul 22, 2019 | 1.952 | 0 | +0.01(+0.67%) | |||
Jul 19, 2019 | 1.939 | 0 | +0.05(+2.81%) | |||
Jul 18, 2019 | 1.886 | 0 | -0.06(-2.98%) | |||
Jul 17, 2019 | 1.944 | 0 | -0.03(-1.47%) | |||
Jul 16, 2019 | 1.973 | 0 | -0.00(-0.05%) | |||
Jul 15, 2019 | 1.974 | 0 | +0.01(+0.41%) | |||
Jul 14, 2019 | 1.966 | 0 | +0.00(+0.00%) | |||
Jul 12, 2019 | 1.966 | 0 | -0.02(-0.81%) | |||
Jul 11, 2019 | 1.982 | 0 | +0.04(+1.90%) | |||
Jul 10, 2019 | 1.945 | 0 | -0.08(-3.76%) | |||
Jul 09, 2019 | 2.021 | 0 | +0.02(+0.80%) | |||
Jul 08, 2019 | 2.005 | 0 | +0.01(+0.75%) | |||
Jul 07, 2019 | 1.990 | 0 | +0.00(+0.00%) | |||
Jul 05, 2019 | 1.990 | 0 | +0.06(+3.38%) | |||
Jul 03, 2019 | 1.925 | 0 | +0.00(+0.00%) | |||
Jul 02, 2019 | 1.925 | 0 | -0.02(-0.93%) | |||
Jul 01, 2019 | 1.943 | 0 | +0.00(+0.10%) | |||
Jun 28, 2019 | 1.941 | 0 | -0.01(-0.51%) | |||
Jun 27, 2019 | 1.951 | 0 | -0.02(-1.06%) | |||
Jun 26, 2019 | 1.972 | 0 | +0.03(+1.44%) | |||
Jun 25, 2019 | 1.944 | 0 | +0.02(+0.83%) | |||
Jun 24, 2019 | 1.928 | 0 | -0.02(-0.82%) | |||
Jun 21, 2019 | 1.944 | 0 | +0.01(+0.52%) | |||
Jun 20, 2019 | 1.934 | 0 | -0.01(-0.41%) | |||
Jun 19, 2019 | 1.942 | 0 | -0.14(-6.68%) | |||
Jun 18, 2019 | 2.081 | 0 | +0.03(+1.27%) | |||
Jun 17, 2019 | 2.055 | 0 | +0.04(+1.83%) | |||
Jun 14, 2019 | 2.018 | 0 | +0.01(+0.65%) | |||
Jun 13, 2019 | 2.005 | 0 | -0.02(-1.04%) | |||
Jun 12, 2019 | 2.026 | 0 | -0.04(-1.79%) | |||
Jun 11, 2019 | 2.063 | 0 | +0.03(+1.53%) | |||
Jun 10, 2019 | 2.032 | 0 | +0.05(+2.68%) | |||
Jun 09, 2019 | 1.979 | 0 | +0.00(+0.00%) | |||
Jun 07, 2019 | 1.979 | 0 | -0.06(-3.09%) | |||
Jun 06, 2019 | 2.042 | 0 | -0.01(-0.39%) | |||
Jun 05, 2019 | 2.050 | 0 | -0.08(-3.71%) | |||
Jun 04, 2019 | 2.129 | 0 | +0.00(+0.09%) | |||
Jun 03, 2019 | 2.127 | 0 | -0.09(-3.89%) | |||
May 31, 2019 | 2.213 | 0 | -0.09(-3.78%) | |||
May 30, 2019 | 2.300 | 0 | -0.01(-0.35%) | |||
May 29, 2019 | 2.308 | 0 | -0.00(-0.13%) | |||
May 28, 2019 | 2.311 | 0 | -0.02(-0.90%) | |||
May 24, 2019 | 2.332 | 0 | +0.01(+0.43%) | |||
May 23, 2019 | 2.322 | 0 | -0.04(-1.65%) | |||
May 22, 2019 | 2.361 | 0 | -0.01(-0.46%) | |||
May 21, 2019 | 2.372 | 0 | +0.03(+1.15%) | |||
May 20, 2019 | 2.345 | 0 | +0.01(+0.43%) | |||
May 17, 2019 | 2.335 | 0 | +0.00(+0.09%) | |||
May 16, 2019 | 2.333 | 0 | +0.02(+0.78%) | |||
May 15, 2019 | 2.315 | 0 | -0.01(-0.56%) | |||
May 14, 2019 | 2.328 | 0 | +0.00(+0.13%) | |||
May 13, 2019 | 2.325 | 0 | -0.04(-1.77%) | |||
May 10, 2019 | 2.367 | 0 | -0.00(-0.04%) | |||
May 09, 2019 | 2.368 | 0 | -0.02(-0.67%) | |||
May 08, 2019 | 2.384 | 0 | +0.01(+0.46%) | |||
May 07, 2019 | 2.373 | 0 | -0.02(-0.67%) | |||
May 06, 2019 | 2.389 | 0 | -0.02(-0.79%) | |||
May 03, 2019 | 2.408 | 0 | +0.00(+0.21%) | |||
May 02, 2019 | 2.403 | 0 | +0.02(+0.67%) | |||
May 01, 2019 | 2.387 | 0 | +0.00(+0.21%) | |||
Apr 30, 2019 | 2.382 | 0 | -0.03(-1.20%) | |||
Apr 29, 2019 | 2.411 | 0 | +0.00(+0.00%) | |||
Apr 26, 2019 | 2.411 | 0 | -0.01(-0.45%) | |||
Apr 25, 2019 | 2.422 | 0 | +0.00(+0.00%) | |||
Apr 24, 2019 | 2.422 | 0 | -0.01(-0.53%) | |||
Apr 23, 2019 | 2.435 | 0 | -0.02(-0.86%) | |||
Apr 22, 2019 | 2.456 | 0 | +0.01(+0.45%) | |||
Apr 18, 2019 | 2.445 | 0 | -0.00(-0.16%) | |||
Apr 17, 2019 | 2.449 | 0 | +0.00(+0.12%) | |||
Apr 16, 2019 | 2.446 | 0 | +0.01(+0.41%) | |||
Apr 15, 2019 | 2.436 | 0 | +0.00(+0.00%) | |||
Apr 12, 2019 | 2.436 | 0 | +0.02(+0.66%) | |||
Apr 11, 2019 | 2.420 | 0 | +0.00(+0.21%) | |||
Apr 10, 2019 | 2.415 | 0 | -0.01(-0.33%) | |||
Apr 09, 2019 | 2.423 | 0 | -0.01(-0.25%) | |||
Apr 08, 2019 | 2.429 | 0 | +0.00(+0.12%) | |||
Apr 05, 2019 | 2.426 | 0 | +0.02(+0.62%) | |||
Apr 04, 2019 | 2.411 | 0 | -0.00(-0.08%) | |||
Apr 03, 2019 | 2.413 | 0 | +0.00(+0.21%) | |||
Apr 02, 2019 | 2.408 | 0 | -0.01(-0.33%) | |||
Apr 01, 2019 | 2.416 | 0 | +0.01(+0.54%) | |||
Mar 29, 2019 | 2.403 | 0 | +0.00(+0.21%) | |||
Mar 28, 2019 | 2.398 | 0 | +0.00(+0.00%) | |||
Mar 27, 2019 | 2.398 | 0 | -0.03(-1.36%) | |||
Mar 26, 2019 | 2.431 | 0 | +0.00(+0.21%) | |||
Mar 25, 2019 | 2.426 | 0 | -0.03(-1.06%) | |||
Mar 22, 2019 | 2.452 | 0 | -0.03(-1.37%) | |||
Mar 21, 2019 | 2.486 | 0 | +0.01(+0.53%) | |||
Mar 20, 2019 | 2.473 | 0 | -0.03(-1.08%) | |||
Mar 19, 2019 | 2.500 | 0 | -0.01(-0.52%) | |||
Mar 18, 2019 | 2.513 | 0 | -0.00(-0.20%) | |||
Mar 15, 2019 | 2.518 | 0 | -0.01(-0.24%) | |||
Mar 14, 2019 | 2.524 | 0 | +0.00(+0.12%) | |||
Mar 13, 2019 | 2.521 | 0 | -0.00(-0.04%) | |||
Mar 12, 2019 | 2.522 | 0 | -0.01(-0.39%) | |||
Mar 11, 2019 | 2.532 | 0 | +0.01(+0.32%) | |||
Mar 08, 2019 | 2.524 | 0 | -0.01(-0.24%) | |||
Mar 07, 2019 | 2.530 | 0 | -0.01(-0.32%) | |||
Mar 06, 2019 | 2.538 | 0 | -0.01(-0.24%) | |||
Mar 05, 2019 | 2.544 | 0 | +0.00(+0.12%) | |||
Mar 04, 2019 | 2.541 | 0 | -0.01(-0.43%) | |||
Mar 01, 2019 | 2.552 | 0 | +0.00(+0.20%) | |||
Feb 28, 2019 | 2.547 | 0 | +0.01(+0.20%) | |||
Feb 27, 2019 | 2.542 | 0 | +0.00(+0.16%) | |||
Feb 26, 2019 | 2.538 | 0 | -0.01(-0.43%) | |||
Feb 25, 2019 | 2.549 | 0 | +0.00(+0.20%) | |||
Feb 22, 2019 | 2.544 | 0 | -0.00(-0.20%) | |||
Feb 21, 2019 | 2.549 | 0 | +0.01(+0.28%) | |||
Feb 20, 2019 | 2.542 | 0 | +0.00(+0.00%) | |||
Feb 19, 2019 | 2.542 | 0 | -0.00(-0.08%) | |||
Feb 15, 2019 | 2.544 | 0 | +0.01(+0.39%) | |||
Feb 14, 2019 | 2.534 | 0 | -0.02(-0.63%) | |||
Feb 13, 2019 | 2.540 | 2.564 | 2.540 | 2.550 | 0 | +0.00(+0.20%) |
Feb 12, 2019 | 2.545 | 0 | +0.00(+0.00%) | |||
Feb 11, 2019 | 2.545 | 0 | +0.01(+0.39%) | |||
Feb 08, 2019 | 2.535 | 0 | +0.00(+0.00%) | |||
Feb 07, 2019 | 2.535 | 0 | -0.02(-0.94%) | |||
Feb 06, 2019 | 2.559 | 0 | -0.00(-0.12%) | |||
Feb 05, 2019 | 2.562 | 0 | -0.01(-0.19%) | |||
Feb 04, 2019 | 2.567 | 0 | +0.00(+0.08%) |