Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.149 | 0 | +0.03(+0.96%) | |||
Oct 30, 2018 | 3.119 | 0 | +0.03(+0.97%) | |||
Oct 29, 2018 | 3.089 | 0 | +0.01(+0.39%) | |||
Oct 26, 2018 | 3.077 | 0 | -0.05(-1.57%) | |||
Oct 25, 2018 | 3.126 | 0 | +0.01(+0.48%) | |||
Oct 24, 2018 | 3.111 | 0 | -0.06(-1.89%) | |||
Oct 23, 2018 | 3.171 | 0 | -0.03(-0.91%) | |||
Oct 22, 2018 | 3.200 | 0 | +0.00(+0.13%) | |||
Oct 19, 2018 | 3.196 | 0 | +0.02(+0.60%) | |||
Oct 18, 2018 | 3.177 | 0 | -0.03(-0.94%) | |||
Oct 17, 2018 | 3.207 | 0 | +0.04(+1.39%) | |||
Oct 16, 2018 | 3.163 | 0 | +0.01(+0.22%) | |||
Oct 15, 2018 | 3.156 | 0 | -0.01(-0.35%) | |||
Oct 12, 2018 | 3.167 | 0 | +0.02(+0.67%) | |||
Oct 11, 2018 | 3.146 | 0 | -0.03(-0.88%) | |||
Oct 10, 2018 | 3.174 | 0 | -0.03(-1.00%) | |||
Oct 09, 2018 | 3.206 | 0 | -0.03(-0.84%) | |||
Oct 05, 2018 | 3.233 | 0 | +0.05(+1.44%) | |||
Oct 04, 2018 | 3.187 | 0 | +0.01(+0.19%) | |||
Oct 03, 2018 | 3.181 | 0 | +0.12(+3.92%) | |||
Oct 02, 2018 | 3.061 | 0 | -0.02(-0.78%) | |||
Oct 01, 2018 | 3.085 | 0 | +0.02(+0.65%) | |||
Sep 28, 2018 | 3.065 | 0 | +0.01(+0.33%) | |||
Sep 27, 2018 | 3.055 | 0 | +0.01(+0.23%) | |||
Sep 26, 2018 | 3.048 | 0 | -0.05(-1.61%) | |||
Sep 25, 2018 | 3.098 | 0 | +0.01(+0.29%) | |||
Sep 24, 2018 | 3.089 | 0 | +0.02(+0.75%) | |||
Sep 21, 2018 | 3.066 | 0 | +0.00(+0.03%) | |||
Sep 20, 2018 | 3.065 | 0 | -0.00(-0.03%) | |||
Sep 19, 2018 | 3.066 | 0 | +0.01(+0.29%) | |||
Sep 18, 2018 | 3.057 | 0 | +0.06(+2.10%) | |||
Sep 17, 2018 | 2.994 | 0 | -0.01(-0.20%) | |||
Sep 14, 2018 | 3.000 | 0 | +0.03(+0.87%) | |||
Sep 13, 2018 | 2.974 | 0 | +0.01(+0.34%) | |||
Sep 12, 2018 | 2.964 | 0 | -0.02(-0.57%) | |||
Sep 11, 2018 | 2.981 | 0 | +0.05(+1.57%) | |||
Sep 10, 2018 | 2.935 | 0 | -0.00(-0.14%) | |||
Sep 07, 2018 | 2.939 | 0 | +0.06(+2.08%) | |||
Sep 06, 2018 | 2.879 | 0 | -0.02(-0.86%) | |||
Sep 05, 2018 | 2.904 | 0 | +0.00(+0.17%) | |||
Sep 04, 2018 | 2.899 | 0 | +0.04(+1.36%) | |||
Aug 31, 2018 | 2.860 | 0 | +0.00(+0.03%) | |||
Aug 30, 2018 | 2.859 | 0 | -0.03(-0.94%) | |||
Aug 29, 2018 | 2.886 | 0 | +0.00(+0.07%) | |||
Aug 28, 2018 | 2.884 | 0 | +0.04(+1.34%) | |||
Aug 27, 2018 | 2.846 | 0 | +0.03(+1.17%) | |||
Aug 24, 2018 | 2.813 | 0 | -0.01(-0.53%) | |||
Aug 23, 2018 | 2.828 | 0 | +0.01(+0.25%) | |||
Aug 22, 2018 | 2.821 | 0 | -0.02(-0.74%) | |||
Aug 21, 2018 | 2.842 | 0 | +0.02(+0.82%) | |||
Aug 20, 2018 | 2.819 | 0 | -0.04(-1.57%) | |||
Aug 17, 2018 | 2.864 | 0 | -0.01(-0.21%) | |||
Aug 16, 2018 | 2.870 | 0 | +0.01(+0.21%) | |||
Aug 15, 2018 | 2.864 | 0 | -0.04(-1.24%) | |||
Aug 14, 2018 | 2.900 | 0 | +0.02(+0.80%) | |||
Aug 13, 2018 | 2.877 | 0 | +0.00(+0.14%) | |||
Aug 10, 2018 | 2.873 | 0 | -0.06(-1.91%) | |||
Aug 09, 2018 | 2.929 | 0 | -0.04(-1.18%) | |||
Aug 08, 2018 | 2.964 | 0 | -0.01(-0.44%) | |||
Aug 07, 2018 | 2.977 | 0 | +0.03(+1.09%) | |||
Aug 06, 2018 | 2.945 | 0 | -0.01(-0.20%) | |||
Aug 03, 2018 | 2.951 | 0 | -0.04(-1.17%) | |||
Aug 02, 2018 | 2.986 | 0 | -0.02(-0.63%) | |||
Aug 01, 2018 | 3.005 | 0 | +0.04(+1.45%) | |||
Jul 31, 2018 | 2.962 | 0 | -0.01(-0.44%) | |||
Jul 30, 2018 | 2.975 | 0 | +0.02(+0.57%) | |||
Jul 27, 2018 | 2.958 | 0 | -0.02(-0.62%) | |||
Jul 26, 2018 | 2.977 | 0 | +0.00(+0.10%) | |||
Jul 25, 2018 | 2.974 | 0 | +0.02(+0.75%) | |||
Jul 24, 2018 | 2.951 | 0 | -0.00(-0.12%) | |||
Jul 23, 2018 | 2.955 | 0 | +0.06(+2.14%) | |||
Jul 20, 2018 | 2.893 | 0 | +0.05(+1.87%) | |||
Jul 19, 2018 | 2.840 | 0 | -0.03(-1.05%) | |||
Jul 18, 2018 | 2.870 | 0 | +0.01(+0.35%) | |||
Jul 17, 2018 | 2.860 | 0 | -0.00(-0.03%) | |||
Jul 16, 2018 | 2.861 | 0 | +0.03(+1.10%) | |||
Jul 13, 2018 | 2.830 | 0 | -0.02(-0.58%) | |||
Jul 12, 2018 | 2.846 | 0 | -0.01(-0.19%) | |||
Jul 11, 2018 | 2.852 | 0 | +0.00(+0.11%) | |||
Jul 10, 2018 | 2.849 | 0 | -0.01(-0.33%) | |||
Jul 09, 2018 | 2.858 | 0 | +0.04(+1.28%) | |||
Jul 06, 2018 | 2.822 | 0 | -0.01(-0.27%) | |||
Jul 05, 2018 | 2.830 | 0 | -0.00(-0.03%) | |||
Jul 03, 2018 | 2.831 | 0 | -0.04(-1.40%) | |||
Jul 02, 2018 | 2.871 | 0 | +0.01(+0.44%) | |||
Jun 29, 2018 | 2.858 | 0 | +0.02(+0.81%) | |||
Jun 28, 2018 | 2.836 | 0 | +0.01(+0.35%) | |||
Jun 27, 2018 | 2.825 | 0 | -0.05(-1.74%) | |||
Jun 26, 2018 | 2.876 | 0 | -0.00(-0.17%) | |||
Jun 25, 2018 | 2.881 | 0 | -0.02(-0.52%) | |||
Jun 22, 2018 | 2.896 | 0 | -0.00(-0.10%) | |||
Jun 21, 2018 | 2.898 | 0 | -0.04(-1.46%) | |||
Jun 20, 2018 | 2.942 | 0 | +0.04(+1.48%) | |||
Jun 19, 2018 | 2.898 | 0 | -0.02(-0.72%) | |||
Jun 18, 2018 | 2.920 | 0 | +0.00(+0.00%) | |||
Jun 15, 2018 | 2.920 | 0 | -0.02(-0.63%) | |||
Jun 14, 2018 | 2.938 | 0 | -0.03(-0.99%) | |||
Jun 13, 2018 | 2.967 | 0 | +0.01(+0.20%) | |||
Jun 12, 2018 | 2.962 | 0 | +0.01(+0.30%) | |||
Jun 11, 2018 | 2.953 | 0 | +0.01(+0.19%) | |||
Jun 08, 2018 | 2.947 | 0 | +0.02(+0.84%) | |||
Jun 07, 2018 | 2.922 | 0 | -0.05(-1.62%) | |||
Jun 06, 2018 | 2.970 | 0 | +0.04(+1.50%) | |||
Jun 05, 2018 | 2.926 | 0 | -0.02(-0.54%) | |||
Jun 04, 2018 | 2.942 | 0 | +0.04(+1.33%) | |||
Jun 01, 2018 | 2.904 | 0 | +0.05(+1.59%) | |||
May 31, 2018 | 2.858 | 0 | +0.00(+0.16%) | |||
May 30, 2018 | 2.854 | 0 | +0.07(+2.61%) | |||
May 29, 2018 | 2.781 | 0 | -0.15(-5.20%) | |||
May 25, 2018 | 2.934 | 0 | -0.04(-1.49%) | |||
May 24, 2018 | 2.978 | 0 | -0.02(-0.57%) | |||
May 23, 2018 | 2.995 | 0 | -0.06(-2.09%) | |||
May 22, 2018 | 3.059 | 0 | -0.00(-0.10%) | |||
May 21, 2018 | 3.062 | 0 | +0.00(+0.16%) | |||
May 18, 2018 | 3.058 | 0 | -0.06(-1.78%) | |||
May 17, 2018 | 3.113 | 0 | +0.02(+0.50%) | |||
May 16, 2018 | 3.098 | 0 | +0.03(+0.81%) | |||
May 15, 2018 | 3.072 | 0 | +0.06(+1.84%) | |||
May 14, 2018 | 3.017 | 0 | +0.03(+1.14%) | |||
May 11, 2018 | 2.983 | 0 | +0.01(+0.30%) | |||
May 10, 2018 | 2.974 | 0 | -0.03(-0.97%) | |||
May 09, 2018 | 3.003 | 0 | +0.03(+0.91%) | |||
May 08, 2018 | 2.976 | 0 | +0.03(+0.86%) | |||
May 07, 2018 | 2.950 | 0 | -0.00(-0.03%) | |||
May 04, 2018 | 2.951 | 0 | +0.00(+0.17%) | |||
May 03, 2018 | 2.946 | 0 | -0.02(-0.72%) | |||
May 02, 2018 | 2.968 | 0 | +0.00(+0.12%) | |||
May 01, 2018 | 2.965 | 0 | +0.01(+0.39%) | |||
Apr 30, 2018 | 2.953 | 0 | -0.00(-0.15%) | |||
Apr 27, 2018 | 2.958 | 0 | -0.03(-0.85%) | |||
Apr 26, 2018 | 2.983 | 0 | -0.04(-1.47%) | |||
Apr 25, 2018 | 3.027 | 0 | +0.03(+0.97%) | |||
Apr 24, 2018 | 2.998 | 0 | +0.02(+0.69%) | |||
Apr 23, 2018 | 2.978 | 0 | +0.02(+0.57%) | |||
Apr 20, 2018 | 2.961 | 0 | +0.05(+1.79%) | |||
Apr 19, 2018 | 2.909 | 0 | +0.04(+1.27%) | |||
Apr 18, 2018 | 2.873 | 0 | +0.04(+1.52%) | |||
Apr 17, 2018 | 2.829 | 0 | +0.00(+0.07%) | |||
Apr 16, 2018 | 2.828 | 0 | +0.00(+0.11%) | |||
Apr 13, 2018 | 2.825 | 0 | -0.01(-0.46%) | |||
Apr 12, 2018 | 2.837 | 0 | +0.05(+1.98%) | |||
Apr 11, 2018 | 2.783 | 0 | -0.02(-0.66%) | |||
Apr 10, 2018 | 2.801 | 0 | +0.02(+0.76%) | |||
Apr 09, 2018 | 2.780 | 0 | +0.01(+0.27%) | |||
Apr 06, 2018 | 2.772 | 0 | -0.06(-2.15%) | |||
Apr 05, 2018 | 2.833 | 0 | +0.03(+1.07%) | |||
Apr 04, 2018 | 2.804 | 0 | +0.02(+0.88%) | |||
Apr 03, 2018 | 2.779 | 0 | +0.05(+1.81%) | |||
Apr 02, 2018 | 2.729 | 0 | -0.01(-0.41%) | |||
Mar 29, 2018 | 2.741 | 0 | -0.04(-1.50%) | |||
Mar 28, 2018 | 2.783 | 0 | +0.01(+0.25%) | |||
Mar 27, 2018 | 2.776 | 0 | -0.08(-2.68%) | |||
Mar 26, 2018 | 2.852 | 0 | +0.04(+1.37%) | |||
Mar 23, 2018 | 2.813 | 0 | -0.01(-0.46%) | |||
Mar 22, 2018 | 2.826 | 0 | -0.06(-1.99%) | |||
Mar 21, 2018 | 2.884 | 0 | -0.01(-0.47%) | |||
Mar 20, 2018 | 2.897 | 0 | +0.04(+1.40%) | |||
Mar 19, 2018 | 2.857 | 0 | +0.01(+0.46%) | |||
Mar 16, 2018 | 2.845 | 0 | +0.02(+0.58%) | |||
Mar 15, 2018 | 2.828 | 0 | +0.01(+0.30%) | |||
Mar 14, 2018 | 2.820 | 0 | -0.02(-0.84%) | |||
Mar 13, 2018 | 2.844 | 0 | -0.02(-0.85%) | |||
Mar 12, 2018 | 2.868 | 0 | -0.03(-0.88%) | |||
Mar 09, 2018 | 2.893 | 0 | +0.03(+1.21%) | |||
Mar 08, 2018 | 2.859 | 0 | -0.02(-0.85%) | |||
Mar 07, 2018 | 2.884 | 0 | -0.01(-0.19%) | |||
Mar 06, 2018 | 2.889 | 0 | +0.00(+0.16%) | |||
Mar 05, 2018 | 2.885 | 0 | +0.02(+0.65%) | |||
Mar 02, 2018 | 2.866 | 0 | +0.06(+2.01%) | |||
Mar 01, 2018 | 2.809 | 0 | -0.05(-1.85%) | |||
Feb 28, 2018 | 2.862 | 0 | -0.03(-1.11%) | |||
Feb 27, 2018 | 2.894 | 0 | +0.03(+1.08%) | |||
Feb 26, 2018 | 2.864 | 0 | -0.00(-0.14%) | |||
Feb 23, 2018 | 2.868 | 0 | -0.05(-1.78%) | |||
Feb 22, 2018 | 2.920 | 0 | -0.03(-1.00%) | |||
Feb 21, 2018 | 2.949 | 0 | +0.06(+2.06%) | |||
Feb 20, 2018 | 2.889 | 0 | +0.02(+0.54%) | |||
Feb 16, 2018 | 2.874 | 0 | -0.04(-1.25%) | |||
Feb 15, 2018 | 2.910 | 0 | -0.02(-0.58%) | |||
Feb 14, 2018 | 2.928 | 0 | +0.08(+2.68%) | |||
Feb 13, 2018 | 2.851 | 0 | -0.02(-0.56%) | |||
Feb 09, 2018 | 2.867 | 0 | +0.03(+1.06%) | |||
Feb 08, 2018 | 2.837 | 0 | +0.00(+0.04%) | |||
Feb 07, 2018 | 2.836 | 0 | +0.04(+1.27%) | |||
Feb 06, 2018 | 2.800 | 0 | +0.10(+3.51%) | |||
Feb 05, 2018 | 2.705 | 0 | -0.14(-4.77%) | |||
Feb 02, 2018 | 2.841 | 0 | +0.05(+1.85%) | |||
Feb 01, 2018 | 2.789 | 0 | +0.08(+3.05%) | |||
Jan 31, 2018 | 2.707 | 0 | -0.01(-0.48%) | |||
Jan 30, 2018 | 2.720 | 0 | +0.02(+0.87%) | |||
Jan 29, 2018 | 2.696 | 0 | +0.03(+1.30%) | |||
Jan 26, 2018 | 2.662 | 0 | +0.04(+1.72%) | |||
Jan 25, 2018 | 2.617 | 0 | -0.03(-1.15%) | |||
Jan 24, 2018 | 2.647 | 0 | +0.03(+1.32%) | |||
Jan 23, 2018 | 2.613 | 0 | -0.04(-1.40%) | |||
Jan 22, 2018 | 2.650 | 0 | -0.01(-0.36%) | |||
Jan 19, 2018 | 2.659 | 0 | +0.03(+1.26%) | |||
Jan 18, 2018 | 2.627 | 0 | +0.03(+1.27%) | |||
Jan 17, 2018 | 2.594 | 0 | +0.06(+2.23%) | |||
Jan 16, 2018 | 2.537 | 0 | -0.01(-0.43%) | |||
Jan 12, 2018 | 2.548 | 0 | +0.01(+0.33%) | |||
Jan 11, 2018 | 2.539 | 0 | -0.02(-0.65%) | |||
Jan 10, 2018 | 2.556 | 0 | +0.00(+0.08%) | |||
Jan 09, 2018 | 2.554 | 0 | +0.07(+2.88%) | |||
Jan 08, 2018 | 2.482 | 0 | +0.00(+0.14%) | |||
Jan 05, 2018 | 2.479 | 0 | +0.02(+1.00%) | |||
Jan 04, 2018 | 2.454 | 0 | +0.01(+0.31%) | |||
Jan 03, 2018 | 2.447 | 0 | -0.02(-0.75%) | |||
Jan 02, 2018 | 2.466 | 0 | +0.06(+2.46%) | |||
Dec 29, 2017 | 2.406 | 0 | -0.03(-1.08%) | |||
Dec 28, 2017 | 2.433 | 0 | +0.02(+0.95%) | |||
Dec 27, 2017 | 2.409 | 0 | -0.07(-2.78%) | |||
Dec 26, 2017 | 2.478 | 0 | -0.00(-0.10%) | |||
Dec 22, 2017 | 2.481 | 0 | -0.00(-0.14%) | |||
Dec 21, 2017 | 2.485 | 0 | -0.01(-0.54%) | |||
Dec 20, 2017 | 2.498 | 0 | +0.03(+1.36%) | |||
Dec 19, 2017 | 2.465 | 0 | +0.07(+2.84%) | |||
Dec 18, 2017 | 2.397 | 0 | +0.04(+1.85%) | |||
Dec 15, 2017 | 2.353 | 0 | +0.00(+0.06%) | |||
Dec 14, 2017 | 2.352 | 0 | +0.01(+0.38%) | |||
Dec 13, 2017 | 2.342 | 0 | -0.06(-2.48%) | |||
Dec 12, 2017 | 2.402 | 0 | +0.01(+0.52%) | |||
Dec 11, 2017 | 2.389 | 0 | +0.01(+0.59%) | |||
Dec 08, 2017 | 2.376 | 0 | +0.01(+0.51%) | |||
Dec 07, 2017 | 2.364 | 0 | +0.02(+0.98%) | |||
Dec 06, 2017 | 2.341 | 0 | -0.01(-0.51%) | |||
Dec 05, 2017 | 2.353 | 0 | -0.02(-0.95%) | |||
Dec 04, 2017 | 2.375 | 0 | +0.01(+0.53%) | |||
Dec 01, 2017 | 2.362 | 0 | -0.05(-1.95%) | |||
Nov 30, 2017 | 2.409 | 0 | +0.02(+0.88%) | |||
Nov 29, 2017 | 2.389 | 0 | +0.06(+2.49%) | |||
Nov 28, 2017 | 2.330 | 0 | +0.00(+0.04%) | |||
Nov 27, 2017 | 2.329 | 0 | -0.01(-0.51%) | |||
Nov 24, 2017 | 2.341 | 0 | +0.02(+0.94%) | |||
Nov 22, 2017 | 2.320 | 0 | -0.04(-1.52%) | |||
Nov 21, 2017 | 2.356 | 0 | -0.01(-0.46%) | |||
Nov 20, 2017 | 2.366 | 0 | +0.02(+0.94%) | |||
Nov 17, 2017 | 2.345 | 0 | -0.03(-1.39%) | |||
Nov 16, 2017 | 2.377 | 0 | +0.05(+2.32%) | |||
Nov 15, 2017 | 2.324 | 0 | -0.06(-2.70%) | |||
Nov 14, 2017 | 2.388 | 0 | -0.03(-1.38%) | |||
Nov 13, 2017 | 2.421 | 0 | +0.01(+0.29%) | |||
Nov 10, 2017 | 2.414 | 0 | +0.06(+2.59%) | |||
Nov 09, 2017 | 2.353 | 0 | +0.02(+0.71%) | |||
Nov 08, 2017 | 2.337 | 0 | +0.02(+0.97%) | |||
Nov 07, 2017 | 2.314 | 0 | -0.00(-0.13%) | |||
Nov 06, 2017 | 2.317 | 0 | -0.02(-0.73%) | |||
Nov 03, 2017 | 2.334 | 0 | -0.01(-0.43%) | |||
Nov 02, 2017 | 2.345 | 0 | -0.03(-1.18%) |