Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.826 | 0 | -0.02(-1.08%) | |||
Sep 27, 2019 | 1.846 | 0 | -0.04(-2.12%) | |||
Sep 26, 2019 | 1.886 | 0 | -0.03(-1.72%) | |||
Sep 25, 2019 | 1.919 | 0 | +0.01(+0.37%) | |||
Sep 24, 2019 | 1.912 | 0 | -0.01(-0.47%) | |||
Sep 23, 2019 | 1.921 | 0 | +0.00(+0.10%) | |||
Sep 20, 2019 | 1.919 | 0 | -0.00(-0.26%) | |||
Sep 19, 2019 | 1.924 | 0 | +0.02(+1.32%) | |||
Sep 18, 2019 | 1.899 | 0 | -0.02(-0.94%) | |||
Sep 17, 2019 | 1.917 | 0 | -0.01(-0.62%) | |||
Sep 16, 2019 | 1.929 | 0 | +0.01(+0.52%) | |||
Sep 13, 2019 | 1.919 | 0 | +0.02(+1.11%) | |||
Sep 12, 2019 | 1.898 | 0 | +0.01(+0.80%) | |||
Sep 11, 2019 | 1.883 | 0 | -0.01(-0.42%) | |||
Sep 10, 2019 | 1.891 | 0 | +0.01(+0.75%) | |||
Sep 09, 2019 | 1.877 | 0 | +0.00(+0.27%) | |||
Sep 06, 2019 | 1.872 | 0 | -0.01(-0.32%) | |||
Sep 05, 2019 | 1.878 | 0 | +0.02(+0.86%) | |||
Sep 04, 2019 | 1.862 | 0 | -0.01(-0.59%) | |||
Sep 03, 2019 | 1.873 | 0 | -0.02(-0.90%) | |||
Sep 02, 2019 | 1.890 | 0 | -0.00(-0.16%) | |||
Aug 30, 2019 | 1.893 | 0 | +0.01(+0.53%) | |||
Aug 29, 2019 | 1.883 | 0 | +0.00(+0.16%) | |||
Aug 28, 2019 | 1.880 | 0 | -0.01(-0.69%) | |||
Aug 27, 2019 | 1.893 | 0 | +0.00(+0.00%) | |||
Aug 26, 2019 | 1.893 | 0 | +0.02(+1.12%) | |||
Aug 23, 2019 | 1.872 | 0 | -0.04(-2.04%) | |||
Aug 22, 2019 | 1.911 | 0 | +0.01(+0.53%) | |||
Aug 21, 2019 | 1.901 | 0 | +0.01(+0.69%) | |||
Aug 20, 2019 | 1.888 | 0 | -0.00(-0.11%) | |||
Aug 19, 2019 | 1.890 | 0 | +0.03(+1.67%) | |||
Aug 16, 2019 | 1.859 | 0 | +0.00(+0.27%) | |||
Aug 15, 2019 | 1.854 | 0 | -0.05(-2.63%) | |||
Aug 14, 2019 | 1.904 | 0 | -0.06(-2.91%) | |||
Aug 13, 2019 | 1.961 | 0 | +0.03(+1.40%) | |||
Aug 12, 2019 | 1.934 | 0 | -0.02(-0.97%) | |||
Aug 09, 2019 | 1.953 | 0 | -0.00(-0.26%) | |||
Aug 08, 2019 | 1.958 | 0 | -0.00(-0.15%) | |||
Aug 07, 2019 | 1.961 | 0 | -0.04(-1.80%) | |||
Aug 06, 2019 | 1.997 | 0 | +0.00(+0.15%) | |||
Aug 05, 2019 | 1.994 | 0 | -0.03(-1.29%) | |||
Aug 02, 2019 | 2.020 | 0 | -0.04(-1.89%) | |||
Aug 01, 2019 | 2.059 | 0 | -0.02(-0.77%) | |||
Jul 31, 2019 | 2.075 | 0 | -0.00(-0.24%) | |||
Jul 30, 2019 | 2.080 | 0 | -0.02(-0.86%) | |||
Jul 29, 2019 | 2.098 | 0 | -0.00(-0.10%) | |||
Jul 26, 2019 | 2.100 | 0 | +0.01(+0.48%) | |||
Jul 25, 2019 | 2.090 | 0 | +0.01(+0.34%) | |||
Jul 24, 2019 | 2.083 | 0 | +0.00(+0.00%) | |||
Jul 23, 2019 | 2.083 | 0 | +0.02(+0.92%) | |||
Jul 22, 2019 | 2.064 | 0 | +0.03(+1.52%) | |||
Jul 19, 2019 | 2.033 | 0 | +0.04(+2.11%) | |||
Jul 18, 2019 | 1.991 | 0 | -0.05(-2.69%) | |||
Jul 17, 2019 | 2.046 | 0 | -0.02(-0.78%) | |||
Jul 16, 2019 | 2.062 | 0 | +0.00(+0.15%) | |||
Jul 15, 2019 | 2.059 | 0 | -0.02(-0.87%) | |||
Jul 14, 2019 | 2.077 | 0 | +0.00(+0.00%) | |||
Jul 12, 2019 | 2.077 | 0 | -0.01(-0.38%) | |||
Jul 11, 2019 | 2.085 | 0 | +0.01(+0.63%) | |||
Jul 10, 2019 | 2.072 | 0 | -0.07(-3.27%) | |||
Jul 09, 2019 | 2.142 | 0 | +0.01(+0.61%) | |||
Jul 08, 2019 | 2.129 | 0 | -0.01(-0.37%) | |||
Jul 07, 2019 | 2.137 | 0 | +0.00(+0.00%) | |||
Jul 05, 2019 | 2.137 | 0 | +0.05(+2.49%) | |||
Jul 03, 2019 | 2.085 | 0 | +0.00(+0.00%) | |||
Jul 02, 2019 | 2.085 | 0 | -0.02(-0.71%) | |||
Jul 01, 2019 | 2.100 | 0 | -0.00(-0.14%) | |||
Jun 28, 2019 | 2.103 | 0 | -0.01(-0.61%) | |||
Jun 27, 2019 | 2.116 | 0 | +0.00(+0.09%) | |||
Jun 26, 2019 | 2.114 | 0 | +0.02(+0.86%) | |||
Jun 25, 2019 | 2.096 | 0 | +0.04(+1.70%) | |||
Jun 24, 2019 | 2.061 | 0 | +0.01(+0.49%) | |||
Jun 21, 2019 | 2.051 | 0 | -0.02(-0.92%) | |||
Jun 20, 2019 | 2.070 | 0 | -0.02(-0.72%) | |||
Jun 19, 2019 | 2.085 | 0 | -0.11(-4.88%) | |||
Jun 18, 2019 | 2.192 | 0 | -0.01(-0.32%) | |||
Jun 17, 2019 | 2.199 | 0 | +0.02(+0.96%) | |||
Jun 14, 2019 | 2.178 | 0 | +0.00(+0.00%) | |||
Jun 13, 2019 | 2.178 | 0 | -0.03(-1.22%) | |||
Jun 12, 2019 | 2.205 | 0 | -0.01(-0.45%) | |||
Jun 11, 2019 | 2.215 | 0 | +0.01(+0.59%) | |||
Jun 10, 2019 | 2.202 | 0 | +0.04(+2.09%) | |||
Jun 09, 2019 | 2.157 | 0 | +0.00(+0.00%) | |||
Jun 07, 2019 | 2.157 | 0 | -0.07(-2.97%) | |||
Jun 06, 2019 | 2.223 | 0 | -0.03(-1.16%) | |||
Jun 05, 2019 | 2.249 | 0 | -0.05(-2.26%) | |||
Jun 04, 2019 | 2.301 | 0 | -0.00(-0.09%) | |||
Jun 03, 2019 | 2.303 | 0 | -0.05(-2.21%) | |||
May 31, 2019 | 2.355 | 0 | -0.04(-1.55%) | |||
May 30, 2019 | 2.392 | 0 | +0.01(+0.42%) | |||
May 29, 2019 | 2.382 | 0 | +0.01(+0.51%) | |||
May 28, 2019 | 2.370 | 0 | -0.02(-0.67%) | |||
May 24, 2019 | 2.386 | 0 | -0.01(-0.25%) | |||
May 23, 2019 | 2.392 | 0 | -0.02(-0.75%) | |||
May 22, 2019 | 2.410 | 0 | -0.01(-0.41%) | |||
May 21, 2019 | 2.420 | 0 | +0.01(+0.33%) | |||
May 20, 2019 | 2.412 | 0 | -0.01(-0.33%) | |||
May 17, 2019 | 2.420 | 0 | -0.00(-0.12%) | |||
May 16, 2019 | 2.423 | 0 | +0.00(+0.00%) | |||
May 15, 2019 | 2.423 | 0 | -0.01(-0.33%) | |||
May 14, 2019 | 2.431 | 0 | +0.00(+0.12%) | |||
May 13, 2019 | 2.428 | 0 | -0.02(-0.82%) | |||
May 10, 2019 | 2.448 | 0 | -0.00(-0.04%) | |||
May 09, 2019 | 2.449 | 0 | +0.00(+0.00%) | |||
May 08, 2019 | 2.449 | 0 | +0.00(+0.08%) | |||
May 07, 2019 | 2.447 | 0 | -0.00(-0.16%) | |||
May 06, 2019 | 2.451 | 0 | -0.00(-0.20%) | |||
May 03, 2019 | 2.456 | 0 | -0.00(-0.12%) | |||
May 02, 2019 | 2.459 | 0 | +0.02(+0.82%) | |||
May 01, 2019 | 2.439 | 0 | -0.02(-0.61%) | |||
Apr 30, 2019 | 2.454 | 0 | +0.00(+0.12%) | |||
Apr 29, 2019 | 2.451 | 0 | -0.00(-0.12%) | |||
Apr 26, 2019 | 2.454 | 0 | -0.00(-0.08%) | |||
Apr 25, 2019 | 2.456 | 0 | +0.01(+0.49%) | |||
Apr 24, 2019 | 2.444 | 0 | -0.02(-0.65%) | |||
Apr 23, 2019 | 2.460 | 0 | -0.01(-0.36%) | |||
Apr 22, 2019 | 2.469 | 0 | +0.00(+0.20%) | |||
Apr 18, 2019 | 2.464 | 0 | -0.00(-0.12%) | |||
Apr 17, 2019 | 2.467 | 0 | +0.00(+0.00%) | |||
Apr 16, 2019 | 2.467 | 0 | +0.02(+0.78%) | |||
Apr 15, 2019 | 2.448 | 0 | -0.02(-0.65%) | |||
Apr 12, 2019 | 2.464 | 0 | +0.00(+0.20%) | |||
Apr 11, 2019 | 2.459 | 0 | -0.00(-0.04%) | |||
Apr 10, 2019 | 2.460 | 0 | -0.00(-0.20%) | |||
Apr 09, 2019 | 2.465 | 0 | +0.00(+0.04%) | |||
Apr 08, 2019 | 2.464 | 0 | +0.00(+0.20%) | |||
Apr 05, 2019 | 2.459 | 0 | +0.00(+0.20%) | |||
Apr 04, 2019 | 2.454 | 0 | +0.00(+0.08%) | |||
Apr 03, 2019 | 2.452 | 0 | +0.00(+0.00%) | |||
Apr 02, 2019 | 2.452 | 0 | +0.01(+0.37%) | |||
Apr 01, 2019 | 2.443 | 0 | +0.01(+0.33%) | |||
Mar 29, 2019 | 2.435 | 0 | -0.01(-0.45%) | |||
Mar 28, 2019 | 2.446 | 0 | -0.01(-0.57%) | |||
Mar 27, 2019 | 2.460 | 0 | -0.03(-1.05%) | |||
Mar 26, 2019 | 2.486 | 0 | +0.02(+0.89%) | |||
Mar 25, 2019 | 2.464 | 0 | -0.01(-0.44%) | |||
Mar 22, 2019 | 2.475 | 0 | -0.02(-0.64%) | |||
Mar 21, 2019 | 2.491 | 0 | +0.00(+0.12%) | |||
Mar 20, 2019 | 2.488 | 0 | -0.03(-1.03%) | |||
Mar 19, 2019 | 2.514 | 0 | +0.00(+0.12%) | |||
Mar 18, 2019 | 2.511 | 0 | -0.00(-0.20%) | |||
Mar 15, 2019 | 2.516 | 0 | -0.00(-0.20%) | |||
Mar 14, 2019 | 2.521 | 0 | -0.00(-0.04%) | |||
Mar 13, 2019 | 2.522 | 0 | -0.01(-0.39%) | |||
Mar 12, 2019 | 2.532 | 0 | +0.01(+0.32%) | |||
Mar 11, 2019 | 2.524 | 0 | +0.00(+0.12%) | |||
Mar 08, 2019 | 2.521 | 0 | -0.01(-0.24%) | |||
Mar 07, 2019 | 2.527 | 0 | -0.00(-0.12%) | |||
Mar 06, 2019 | 2.530 | 0 | -0.00(-0.08%) | |||
Mar 05, 2019 | 2.532 | 0 | +0.03(+1.12%) | |||
Mar 04, 2019 | 2.504 | 0 | -0.01(-0.40%) | |||
Mar 01, 2019 | 2.514 | 0 | +0.01(+0.28%) | |||
Feb 28, 2019 | 2.507 | 0 | -0.01(-0.32%) | |||
Feb 27, 2019 | 2.515 | 0 | -0.00(-0.20%) | |||
Feb 26, 2019 | 2.520 | 0 | +0.01(+0.24%) | |||
Feb 25, 2019 | 2.514 | 0 | +0.00(+0.08%) | |||
Feb 22, 2019 | 2.512 | 0 | -0.01(-0.24%) | |||
Feb 21, 2019 | 2.518 | 0 | +0.01(+0.32%) | |||
Feb 20, 2019 | 2.510 | 0 | +0.01(+0.24%) | |||
Feb 19, 2019 | 2.504 | 0 | +0.00(+0.00%) | |||
Feb 15, 2019 | 2.504 | 0 | -0.00(-0.12%) | |||
Feb 14, 2019 | 2.507 | 0 | -0.00(-0.12%) | |||
Feb 13, 2019 | 2.510 | 0 | +0.00(+0.00%) | |||
Feb 12, 2019 | 2.510 | 0 | +0.01(+0.44%) | |||
Feb 11, 2019 | 2.499 | 0 | +0.00(+0.00%) | |||
Feb 08, 2019 | 2.499 | 0 | +0.01(+0.52%) | |||
Feb 07, 2019 | 2.486 | 0 | -0.01(-0.56%) | |||
Feb 06, 2019 | 2.500 | 0 | -0.00(-0.08%) | |||
Feb 05, 2019 | 2.502 | 0 | +0.02(+0.97%) | |||
Feb 04, 2019 | 2.478 | 0 | +0.01(+0.53%) | |||
Feb 01, 2019 | 2.465 | 0 | +0.00(+0.08%) | |||
Jan 31, 2019 | 2.463 | 0 | -0.04(-1.48%) | |||
Jan 30, 2019 | 2.500 | 0 | -0.02(-0.60%) | |||
Jan 29, 2019 | 2.515 | 0 | +0.01(+0.44%) | |||
Jan 28, 2019 | 2.504 | 0 | -0.01(-0.32%) | |||
Jan 25, 2019 | 2.512 | 0 | +0.01(+0.28%) | |||
Jan 24, 2019 | 2.505 | 0 | -0.00(-0.20%) | |||
Jan 23, 2019 | 2.510 | 0 | +0.02(+0.68%) | |||
Jan 22, 2019 | 2.493 | 0 | -0.01(-0.32%) | |||
Jan 18, 2019 | 2.501 | 0 | -0.00(-0.04%) | |||
Jan 17, 2019 | 2.502 | 0 | +0.01(+0.32%) | |||
Jan 16, 2019 | 2.494 | 0 | -0.03(-1.03%) | |||
Jan 15, 2019 | 2.520 | 0 | +0.01(+0.52%) | |||
Jan 14, 2019 | 2.507 | 0 | -0.00(-0.08%) | |||
Jan 11, 2019 | 2.509 | 0 | -0.01(-0.24%) | |||
Jan 10, 2019 | 2.515 | 0 | +0.00(+0.00%) | |||
Jan 09, 2019 | 2.515 | 0 | -0.03(-1.14%) | |||
Jan 08, 2019 | 2.544 | 0 | +0.04(+1.39%) | |||
Jan 07, 2019 | 2.509 | 0 | -0.00(-0.12%) | |||
Jan 04, 2019 | 2.512 | 0 | +0.04(+1.66%) | |||
Jan 03, 2019 | 2.471 | 0 | -0.04(-1.67%) | |||
Jan 02, 2019 | 2.513 | 0 | +0.03(+1.33%) | |||
Dec 31, 2018 | 2.488 | 2.506 | 2.480 | 2.480 | 0 | +0.00(+0.08%) |
Dec 28, 2018 | 2.478 | 0 | -0.03(-1.08%) | |||
Dec 27, 2018 | 2.505 | 0 | -0.03(-1.22%) | |||
Dec 26, 2018 | 2.536 | 0 | +0.03(+1.20%) | |||
Dec 24, 2018 | 2.506 | 0 | -0.04(-1.45%) | |||
Dec 21, 2018 | 2.543 | 0 | +0.00(+0.08%) | |||
Dec 20, 2018 | 2.541 | 0 | -0.00(-0.20%) | |||
Dec 19, 2018 | 2.546 | 0 | +0.01(+0.39%) | |||
Dec 18, 2018 | 2.536 | 0 | -0.00(-0.16%) | |||
Dec 17, 2018 | 2.540 | 0 | -0.01(-0.51%) | |||
Dec 14, 2018 | 2.553 | 0 | +0.00(+0.08%) | |||
Dec 13, 2018 | 2.551 | 0 | -0.00(-0.04%) | |||
Dec 12, 2018 | 2.552 | 0 | -0.00(-0.20%) | |||
Dec 11, 2018 | 2.557 | 0 | +0.02(+0.67%) | |||
Dec 10, 2018 | 2.540 | 0 | +0.00(+0.00%) | |||
Dec 07, 2018 | 2.540 | 0 | -0.01(-0.43%) | |||
Dec 06, 2018 | 2.551 | 0 | -0.02(-0.74%) | |||
Dec 04, 2018 | 2.570 | 0 | +0.02(+0.86%) | |||
Dec 03, 2018 | 2.548 | 0 | +0.02(+0.91%) | |||
Nov 30, 2018 | 2.525 | 0 | +0.00(+0.00%) | |||
Nov 29, 2018 | 2.525 | 2.536 | 2.525 | 2.525 | 0 | -0.00(-0.12%) |
Nov 28, 2018 | 2.528 | 0 | -0.01(-0.32%) | |||
Nov 27, 2018 | 2.536 | 0 | +0.01(+0.24%) | |||
Nov 26, 2018 | 2.530 | 0 | +0.00(+0.12%) | |||
Nov 23, 2018 | 2.527 | 0 | -0.00(-0.04%) | |||
Nov 21, 2018 | 2.528 | 0 | +0.01(+0.32%) | |||
Nov 20, 2018 | 2.520 | 0 | +0.01(+0.52%) | |||
Nov 19, 2018 | 2.507 | 0 | +0.00(+0.12%) | |||
Nov 16, 2018 | 2.504 | 0 | -0.01(-0.56%) | |||
Nov 15, 2018 | 2.518 | 0 | -0.01(-0.20%) | |||
Nov 14, 2018 | 2.523 | 0 | +0.01(+0.24%) | |||
Nov 13, 2018 | 2.517 | 0 | -0.01(-0.32%) | |||
Nov 09, 2018 | 2.525 | 0 | +0.00(+0.20%) | |||
Nov 08, 2018 | 2.520 | 0 | +0.00(+0.20%) | |||
Nov 07, 2018 | 2.515 | 0 | -0.00(-0.20%) | |||
Nov 06, 2018 | 2.520 | 0 | +0.02(+0.96%) | |||
Nov 05, 2018 | 2.496 | 0 | -0.00(-0.12%) | |||
Nov 02, 2018 | 2.499 | 0 | +0.00(+0.20%) | |||
Nov 01, 2018 | 2.494 | 0 | +0.00(+0.00%) | |||
Oct 31, 2018 | 2.494 | 0 | +0.01(+0.20%) | |||
Oct 30, 2018 | 2.489 | 0 | +0.02(+0.85%) | |||
Oct 29, 2018 | 2.468 | 0 | -0.00(-0.08%) | |||
Oct 26, 2018 | 2.470 | 0 | -0.01(-0.24%) | |||
Oct 25, 2018 | 2.476 | 0 | +0.00(+0.00%) | |||
Oct 24, 2018 | 2.476 | 0 | -0.00(-0.20%) | |||
Oct 23, 2018 | 2.481 | 0 | +0.01(+0.53%) | |||
Oct 22, 2018 | 2.468 | 0 | -0.00(-0.20%) | |||
Oct 19, 2018 | 2.473 | 0 | +0.00(+0.20%) | |||
Oct 18, 2018 | 2.468 | 0 | -0.01(-0.24%) | |||
Oct 17, 2018 | 2.474 | 0 | +0.01(+0.45%) | |||
Oct 16, 2018 | 2.463 | 0 | +0.00(+0.04%) | |||
Oct 15, 2018 | 2.462 | 0 | +0.02(+0.74%) | |||
Oct 12, 2018 | 2.444 | 0 | +0.00(+0.08%) | |||
Oct 11, 2018 | 2.442 | 0 | -0.00(-0.12%) | |||
Oct 10, 2018 | 2.445 | 0 | +0.01(+0.58%) | |||
Oct 09, 2018 | 2.431 | 0 | +0.02(+0.87%) | |||
Oct 05, 2018 | 2.410 | 0 | -0.01(-0.25%) | |||
Oct 04, 2018 | 2.416 | 0 | +0.00(+0.08%) | |||
Oct 03, 2018 | 2.414 | 0 | +0.01(+0.46%) | |||
Oct 02, 2018 | 2.403 | 0 | +0.02(+0.88%) |