Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.361 | 0 | +0.01(+0.47%) | |||
Jun 28, 2018 | 2.350 | 0 | +0.00(+0.19%) | |||
Jun 27, 2018 | 2.345 | 0 | -0.00(-0.19%) | |||
Jun 26, 2018 | 2.350 | 0 | -0.00(-0.17%) | |||
Jun 25, 2018 | 2.354 | 0 | -0.01(-0.53%) | |||
Jun 22, 2018 | 2.366 | 0 | +0.02(+0.90%) | |||
Jun 21, 2018 | 2.345 | 0 | -0.03(-1.39%) | |||
Jun 20, 2018 | 2.378 | 0 | +0.02(+0.70%) | |||
Jun 19, 2018 | 2.362 | 0 | +0.00(+0.00%) | |||
Jun 18, 2018 | 2.362 | 0 | +0.01(+0.34%) | |||
Jun 15, 2018 | 2.354 | 0 | +0.02(+0.99%) | |||
Jun 14, 2018 | 2.331 | 0 | -0.02(-0.93%) | |||
Jun 13, 2018 | 2.353 | 0 | +0.01(+0.49%) | |||
Jun 12, 2018 | 2.341 | 0 | +0.02(+1.01%) | |||
Jun 11, 2018 | 2.318 | 0 | +0.00(+0.15%) | |||
Jun 08, 2018 | 2.314 | 0 | -0.01(-0.34%) | |||
Jun 07, 2018 | 2.322 | 0 | -0.01(-0.39%) | |||
Jun 06, 2018 | 2.332 | 0 | +0.01(+0.47%) | |||
Jun 05, 2018 | 2.321 | 0 | +0.02(+0.65%) | |||
Jun 04, 2018 | 2.305 | 0 | -0.01(-0.39%) | |||
Jun 01, 2018 | 2.314 | 0 | +0.04(+1.60%) | |||
May 31, 2018 | 2.278 | 0 | +0.04(+1.70%) | |||
May 30, 2018 | 2.240 | 0 | +0.03(+1.50%) | |||
May 29, 2018 | 2.207 | 0 | -0.06(-2.78%) | |||
May 25, 2018 | 2.270 | 0 | -0.03(-1.30%) | |||
May 24, 2018 | 2.300 | 0 | -0.01(-0.54%) | |||
May 23, 2018 | 2.312 | 0 | -0.03(-1.24%) | |||
May 22, 2018 | 2.341 | 0 | +0.00(+0.00%) | |||
May 21, 2018 | 2.341 | 0 | -0.01(-0.51%) | |||
May 18, 2018 | 2.353 | 0 | +0.03(+1.38%) | |||
May 17, 2018 | 2.321 | 0 | -0.02(-1.02%) | |||
May 16, 2018 | 2.345 | 0 | +0.02(+0.86%) | |||
May 15, 2018 | 2.325 | 0 | -0.01(-0.49%) | |||
May 14, 2018 | 2.337 | 0 | +0.06(+2.64%) | |||
May 11, 2018 | 2.277 | 0 | -0.02(-0.85%) | |||
May 10, 2018 | 2.296 | 0 | +0.00(+0.09%) | |||
May 09, 2018 | 2.295 | 0 | -0.01(-0.46%) | |||
May 08, 2018 | 2.305 | 0 | +0.02(+0.99%) | |||
May 07, 2018 | 2.283 | 0 | +0.03(+1.33%) | |||
May 04, 2018 | 2.252 | 0 | -0.02(-0.84%) | |||
May 03, 2018 | 2.272 | 0 | -0.03(-1.32%) | |||
May 02, 2018 | 2.302 | 0 | +0.03(+1.14%) | |||
May 01, 2018 | 2.276 | 0 | +0.01(+0.26%) | |||
Apr 30, 2018 | 2.270 | 0 | +0.02(+1.11%) | |||
Apr 27, 2018 | 2.245 | 0 | +0.01(+0.51%) | |||
Apr 26, 2018 | 2.233 | 0 | +0.00(+0.18%) | |||
Apr 25, 2018 | 2.229 | 0 | +0.01(+0.34%) | |||
Apr 24, 2018 | 2.222 | 0 | -0.02(-1.09%) | |||
Apr 23, 2018 | 2.247 | 0 | +0.00(+0.13%) | |||
Apr 20, 2018 | 2.244 | 0 | -0.00(-0.20%) | |||
Apr 19, 2018 | 2.248 | 0 | +0.03(+1.26%) | |||
Apr 18, 2018 | 2.220 | 0 | +0.02(+0.91%) | |||
Apr 17, 2018 | 2.200 | 0 | +0.02(+1.10%) | |||
Apr 16, 2018 | 2.176 | 0 | +0.01(+0.23%) | |||
Apr 13, 2018 | 2.171 | 0 | +0.02(+1.14%) | |||
Apr 12, 2018 | 2.147 | 0 | +0.02(+0.70%) | |||
Apr 11, 2018 | 2.131 | 0 | +0.00(+0.09%) | |||
Apr 10, 2018 | 2.130 | 0 | +0.02(+0.71%) | |||
Apr 09, 2018 | 2.115 | 0 | +0.01(+0.52%) | |||
Apr 06, 2018 | 2.103 | 0 | -0.02(-0.85%) | |||
Apr 05, 2018 | 2.122 | 0 | +0.01(+0.31%) | |||
Apr 04, 2018 | 2.115 | 0 | -0.01(-0.26%) | |||
Apr 03, 2018 | 2.120 | 0 | -0.01(-0.26%) | |||
Apr 02, 2018 | 2.126 | 0 | +0.62(+41.32%) | |||
Mar 29, 2018 | 1.504 | 0 | -0.63(-29.64%) | |||
Mar 28, 2018 | 2.138 | 0 | +0.02(+0.73%) | |||
Mar 27, 2018 | 2.123 | 0 | +0.02(+0.74%) | |||
Mar 26, 2018 | 2.107 | 0 | -0.02(-0.82%) | |||
Mar 23, 2018 | 2.124 | 0 | +0.02(+0.83%) | |||
Mar 22, 2018 | 2.107 | 0 | -0.02(-1.01%) | |||
Mar 21, 2018 | 2.128 | 0 | -0.02(-0.98%) | |||
Mar 20, 2018 | 2.150 | 0 | +0.01(+0.51%) | |||
Mar 19, 2018 | 2.139 | 0 | +0.02(+0.92%) | |||
Mar 16, 2018 | 2.119 | 0 | -0.01(-0.33%) | |||
Mar 15, 2018 | 2.126 | 0 | +0.04(+2.02%) | |||
Mar 14, 2018 | 2.084 | 0 | -0.01(-0.45%) | |||
Mar 13, 2018 | 2.094 | 0 | +0.00(+0.12%) | |||
Mar 12, 2018 | 2.091 | 0 | +0.01(+0.34%) | |||
Mar 09, 2018 | 2.084 | 0 | +0.00(+0.17%) | |||
Mar 08, 2018 | 2.080 | 0 | -0.01(-0.24%) | |||
Mar 07, 2018 | 2.086 | 0 | +0.00(+0.10%) | |||
Mar 06, 2018 | 2.083 | 0 | +0.00(+0.14%) | |||
Mar 05, 2018 | 2.080 | 0 | +0.00(+0.12%) | |||
Mar 02, 2018 | 2.078 | 0 | +0.04(+1.76%) | |||
Mar 01, 2018 | 2.042 | 0 | -0.02(-1.07%) | |||
Feb 28, 2018 | 2.064 | 0 | -0.02(-1.10%) | |||
Feb 27, 2018 | 2.087 | 0 | +0.03(+1.41%) | |||
Feb 26, 2018 | 2.058 | 0 | -0.01(-0.44%) | |||
Feb 23, 2018 | 2.067 | 0 | -0.01(-0.46%) | |||
Feb 22, 2018 | 2.076 | 0 | +0.00(+0.00%) | |||
Feb 21, 2018 | 2.076 | 0 | +0.00(+0.19%) | |||
Feb 20, 2018 | 2.072 | 0 | +0.04(+1.76%) | |||
Feb 16, 2018 | 2.037 | 0 | -0.04(-1.85%) | |||
Feb 15, 2018 | 2.075 | 0 | +0.07(+3.23%) | |||
Feb 14, 2018 | 2.010 | 0 | -0.01(-0.27%) | |||
Feb 13, 2018 | 2.015 | 0 | +0.06(+3.31%) | |||
Feb 09, 2018 | 1.951 | 0 | -0.01(-0.36%) | |||
Feb 08, 2018 | 1.958 | 0 | +0.01(+0.54%) | |||
Feb 07, 2018 | 1.948 | 0 | +0.00(+0.13%) | |||
Feb 06, 2018 | 1.945 | 0 | +0.07(+3.79%) | |||
Feb 05, 2018 | 1.874 | 0 | -0.09(-4.44%) | |||
Feb 02, 2018 | 1.961 | 0 | +0.01(+0.56%) | |||
Feb 01, 2018 | 1.950 | 0 | +0.01(+0.52%) | |||
Jan 31, 2018 | 1.940 | 0 | +0.02(+0.81%) | |||
Jan 30, 2018 | 1.925 | 0 | +0.02(+1.21%) | |||
Jan 29, 2018 | 1.901 | 0 | +0.01(+0.34%) | |||
Jan 26, 2018 | 1.895 | 0 | +0.03(+1.42%) | |||
Jan 25, 2018 | 1.869 | 0 | -0.01(-0.53%) | |||
Jan 24, 2018 | 1.879 | 0 | +0.02(+1.02%) | |||
Jan 23, 2018 | 1.859 | 0 | +0.00(+0.11%) | |||
Jan 22, 2018 | 1.857 | 0 | -0.04(-2.06%) | |||
Jan 19, 2018 | 1.897 | 0 | +0.04(+2.29%) | |||
Jan 18, 2018 | 1.854 | 0 | -0.03(-1.80%) | |||
Jan 17, 2018 | 1.888 | 0 | +0.04(+2.05%) | |||
Jan 16, 2018 | 1.850 | 0 | +0.02(+1.21%) | |||
Jan 12, 2018 | 1.828 | 0 | +0.01(+0.73%) | |||
Jan 11, 2018 | 1.815 | 0 | -0.03(-1.47%) | |||
Jan 10, 2018 | 1.841 | 0 | +0.00(+0.27%) | |||
Jan 09, 2018 | 1.837 | 0 | -0.00(-0.11%) | |||
Jan 08, 2018 | 1.839 | 0 | +0.02(+0.99%) | |||
Jan 05, 2018 | 1.821 | 0 | +0.00(+0.25%) | |||
Jan 04, 2018 | 1.816 | 0 | -0.01(-0.36%) | |||
Jan 03, 2018 | 1.823 | 0 | +0.00(+0.08%) | |||
Jan 02, 2018 | 1.821 | 0 | +0.64(+54.70%) | |||
Dec 29, 2017 | 1.177 | 0 | -0.62(-34.35%) | |||
Dec 28, 2017 | 1.793 | 0 | +0.01(+0.53%) | |||
Dec 27, 2017 | 1.784 | 0 | -0.03(-1.49%) | |||
Dec 26, 2017 | 1.810 | 0 | +0.03(+1.93%) | |||
Dec 22, 2017 | 1.776 | 0 | -0.00(-0.13%) | |||
Dec 21, 2017 | 1.778 | 0 | +0.01(+0.54%) | |||
Dec 20, 2017 | 1.769 | 0 | +0.00(+0.08%) | |||
Dec 19, 2017 | 1.768 | 0 | +0.02(+1.23%) | |||
Dec 18, 2017 | 1.746 | 0 | +0.00(+0.29%) | |||
Dec 15, 2017 | 1.741 | 0 | +0.04(+2.59%) | |||
Dec 14, 2017 | 1.697 | 0 | -0.03(-1.57%) | |||
Dec 13, 2017 | 1.724 | 0 | +0.02(+1.32%) | |||
Dec 12, 2017 | 1.702 | 0 | +0.02(+1.13%) | |||
Dec 11, 2017 | 1.683 | 0 | +0.01(+0.60%) | |||
Dec 08, 2017 | 1.673 | 0 | -0.00(-0.18%) | |||
Dec 07, 2017 | 1.675 | 0 | +0.01(+0.63%) | |||
Dec 06, 2017 | 1.665 | 0 | -0.02(-1.33%) | |||
Dec 05, 2017 | 1.688 | 0 | +0.00(+0.09%) | |||
Dec 04, 2017 | 1.686 | 0 | +0.03(+2.06%) | |||
Dec 01, 2017 | 1.652 | 0 | +0.01(+0.61%) | |||
Nov 30, 2017 | 1.642 | 0 | +0.00(+0.27%) | |||
Nov 29, 2017 | 1.637 | 0 | +0.01(+0.83%) | |||
Nov 28, 2017 | 1.624 | 0 | -0.00(-0.18%) | |||
Nov 27, 2017 | 1.627 | 0 | -0.02(-1.18%) | |||
Nov 24, 2017 | 1.647 | 0 | +0.02(+1.46%) | |||
Nov 22, 2017 | 1.623 | 0 | -0.03(-1.59%) | |||
Nov 21, 2017 | 1.649 | 0 | +0.02(+1.04%) | |||
Nov 20, 2017 | 1.632 | 0 | +0.03(+2.06%) | |||
Nov 17, 2017 | 1.599 | 0 | +0.01(+0.44%) | |||
Nov 16, 2017 | 1.592 | 0 | +0.01(+0.32%) | |||
Nov 15, 2017 | 1.587 | 0 | +0.02(+1.60%) | |||
Nov 14, 2017 | 1.562 | 0 | +0.00(+0.16%) | |||
Nov 13, 2017 | 1.560 | 0 | +0.02(+1.50%) | |||
Nov 10, 2017 | 1.536 | 0 | +0.01(+0.72%) | |||
Nov 09, 2017 | 1.526 | 0 | -0.01(-0.39%) | |||
Nov 08, 2017 | 1.532 | 0 | +0.01(+0.66%) | |||
Nov 07, 2017 | 1.522 | 0 | +0.00(+0.13%) | |||
Nov 06, 2017 | 1.520 | 0 | +0.03(+1.77%) | |||
Nov 03, 2017 | 1.493 | 0 | +0.01(+0.67%) | |||
Nov 02, 2017 | 1.483 | 0 | +0.01(+0.41%) | |||
Nov 01, 2017 | 1.477 | 0 | +0.00(+0.14%) | |||
Oct 31, 2017 | 1.475 | 0 | +0.04(+2.72%) | |||
Oct 30, 2017 | 1.436 | 0 | -0.02(-1.34%) | |||
Oct 27, 2017 | 1.456 | 0 | -0.02(-1.05%) | |||
Oct 26, 2017 | 1.471 | 0 | +0.03(+2.40%) | |||
Oct 25, 2017 | 1.437 | 0 | -0.02(-1.31%) | |||
Oct 24, 2017 | 1.456 | 0 | +0.03(+2.10%) | |||
Oct 23, 2017 | 1.425 | 0 | -0.03(-1.83%) | |||
Oct 20, 2017 | 1.452 | 0 | +0.04(+3.20%) | |||
Oct 19, 2017 | 1.407 | 0 | -0.02(-1.61%) | |||
Oct 18, 2017 | 1.430 | 0 | +0.00(+0.14%) | |||
Oct 17, 2017 | 1.428 | 0 | +0.00(+0.35%) | |||
Oct 16, 2017 | 1.423 | 0 | +0.02(+1.21%) | |||
Oct 13, 2017 | 1.406 | 0 | -0.00(-0.18%) | |||
Oct 12, 2017 | 1.409 | 0 | -0.01(-0.49%) | |||
Oct 11, 2017 | 1.415 | 0 | -0.00(-0.14%) | |||
Oct 10, 2017 | 1.417 | 0 | +0.03(+2.18%) | |||
Oct 06, 2017 | 1.387 | 0 | -0.00(-0.06%) | |||
Oct 05, 2017 | 1.388 | 0 | +0.01(+0.43%) | |||
Oct 04, 2017 | 1.382 | 0 | +0.01(+1.02%) | |||
Oct 03, 2017 | 1.368 | 0 | +0.03(+1.86%) | |||
Oct 02, 2017 | 1.343 | 0 | -0.01(-0.44%) | |||
Sep 29, 2017 | 1.349 | 0 | -0.01(-0.55%) | |||
Sep 28, 2017 | 1.357 | 0 | +0.01(+0.67%) | |||
Sep 27, 2017 | 1.347 | 0 | +0.02(+1.89%) | |||
Sep 26, 2017 | 1.323 | 0 | +0.01(+0.72%) | |||
Sep 25, 2017 | 1.313 | 0 | +0.01(+1.00%) | |||
Sep 22, 2017 | 1.300 | 0 | -0.02(-1.66%) | |||
Sep 21, 2017 | 1.322 | 0 | +0.00(+0.08%) | |||
Sep 20, 2017 | 1.321 | 0 | +0.01(+0.69%) | |||
Sep 19, 2017 | 1.312 | 0 | -0.01(-1.13%) | |||
Sep 18, 2017 | 1.327 | 0 | +0.03(+2.23%) | |||
Sep 15, 2017 | 1.298 | 0 | +0.03(+2.37%) | |||
Sep 14, 2017 | 1.268 | 0 | +0.01(+1.08%) | |||
Sep 13, 2017 | 1.254 | 0 | +0.01(+0.48%) | |||
Sep 12, 2017 | 1.248 | 0 | -0.01(-0.87%) | |||
Sep 11, 2017 | 1.260 | 0 | +0.04(+3.45%) | |||
Sep 08, 2017 | 1.218 | 0 | -0.01(-0.65%) | |||
Sep 07, 2017 | 1.226 | 0 | +0.01(+0.45%) | |||
Sep 06, 2017 | 1.220 | 0 | +0.00(+0.08%) | |||
Sep 05, 2017 | 1.219 | 0 | +0.34(+39.23%) | |||
Sep 01, 2017 | 0.8755 | 0 | -0.36(-29.17%) | |||
Aug 31, 2017 | 1.236 | 0 | +0.02(+1.44%) | |||
Aug 30, 2017 | 1.218 | 0 | -0.02(-1.61%) | |||
Aug 29, 2017 | 1.238 | 0 | +0.00(+0.41%) | |||
Aug 28, 2017 | 1.234 | 0 | -0.00(-0.24%) | |||
Aug 25, 2017 | 1.236 | 0 | -0.02(-1.51%) | |||
Aug 24, 2017 | 1.256 | 0 | +0.01(+1.05%) | |||
Aug 23, 2017 | 1.242 | 0 | +0.00(+0.36%) | |||
Aug 22, 2017 | 1.238 | 0 | +0.02(+2.06%) | |||
Aug 21, 2017 | 1.213 | 0 | -0.01(-0.57%) | |||
Aug 18, 2017 | 1.220 | 0 | -0.01(-0.85%) | |||
Aug 17, 2017 | 1.230 | 0 | -0.01(-0.93%) | |||
Aug 16, 2017 | 1.242 | 0 | +0.00(+0.40%) | |||
Aug 15, 2017 | 1.237 | 0 | +0.01(+1.19%) | |||
Aug 14, 2017 | 1.222 | 0 | +0.01(+0.82%) | |||
Aug 11, 2017 | 1.212 | 0 | -0.02(-1.38%) | |||
Aug 10, 2017 | 1.230 | 0 | +0.01(+0.78%) | |||
Aug 09, 2017 | 1.220 | 0 | -0.03(-2.17%) | |||
Aug 08, 2017 | 1.247 | 0 | +0.01(+0.44%) | |||
Aug 07, 2017 | 1.242 | 0 | -0.00(-0.20%) | |||
Aug 04, 2017 | 1.244 | 0 | +0.03(+2.30%) | |||
Aug 03, 2017 | 1.216 | 0 | -0.03(-2.17%) | |||
Aug 02, 2017 | 1.243 | 0 | +0.02(+1.43%) | |||
Aug 01, 2017 | 1.226 | 0 | -0.01(-0.85%) | |||
Jul 31, 2017 | 1.236 | 0 | -0.01(-1.12%) | |||
Jul 28, 2017 | 1.250 | 0 | +0.02(+1.26%) | |||
Jul 27, 2017 | 1.234 | 0 | -0.00(-0.24%) | |||
Jul 26, 2017 | 1.238 | 0 | -0.01(-1.20%) | |||
Jul 25, 2017 | 1.252 | 0 | +0.01(+0.72%) | |||
Jul 24, 2017 | 1.244 | 0 | +0.01(+0.73%) | |||
Jul 21, 2017 | 1.234 | 0 | -0.01(-0.44%) | |||
Jul 20, 2017 | 1.240 | 0 | +0.00(+0.08%) | |||
Jul 19, 2017 | 1.239 | 0 | -0.01(-1.20%) | |||
Jul 18, 2017 | 1.254 | 0 | +0.01(+0.72%) | |||
Jul 17, 2017 | 1.245 | 0 | -0.02(-1.78%) | |||
Jul 14, 2017 | 1.268 | 0 | +0.01(+0.92%) | |||
Jul 13, 2017 | 1.256 | 0 | +0.03(+2.49%) | |||
Jul 12, 2017 | 1.226 | 0 | -0.01(-0.53%) | |||
Jul 11, 2017 | 1.232 | 0 | -0.01(-0.52%) | |||
Jul 10, 2017 | 1.238 | 0 | -0.01(-0.84%) | |||
Jul 07, 2017 | 1.249 | 0 | -0.01(-0.56%) | |||
Jul 06, 2017 | 1.256 | 0 | -0.02(-1.45%) | |||
Jul 05, 2017 | 1.274 | 0 | +0.01(+0.46%) |