Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |||
Oct 01, 2018 | 2.382 | 0 | +0.01(+0.42%) | |||
Sep 28, 2018 | 2.372 | 0 | +0.00(+0.00%) | |||
Sep 27, 2018 | 2.372 | 0 | +0.00(+0.08%) | |||
Sep 26, 2018 | 2.370 | 0 | -0.01(-0.42%) | |||
Sep 25, 2018 | 2.380 | 0 | +0.01(+0.46%) | |||
Sep 24, 2018 | 2.369 | 0 | -0.00(-0.21%) | |||
Sep 21, 2018 | 2.374 | 0 | +0.00(+0.17%) | |||
Sep 20, 2018 | 2.370 | 0 | +0.00(+0.21%) | |||
Sep 19, 2018 | 2.365 | 0 | +0.01(+0.34%) | |||
Sep 18, 2018 | 2.357 | 0 | +0.02(+0.73%) | |||
Sep 17, 2018 | 2.340 | 0 | +0.00(+0.09%) | |||
Sep 14, 2018 | 2.338 | 0 | +0.01(+0.30%) | |||
Sep 13, 2018 | 2.331 | 0 | +0.01(+0.47%) | |||
Sep 12, 2018 | 2.320 | 0 | -0.00(-0.13%) | |||
Sep 11, 2018 | 2.323 | 0 | +0.01(+0.48%) | |||
Sep 10, 2018 | 2.312 | 0 | +0.00(+0.22%) | |||
Sep 07, 2018 | 2.307 | 0 | +0.01(+0.44%) | |||
Sep 06, 2018 | 2.297 | 0 | -0.00(-0.13%) | |||
Sep 05, 2018 | 2.300 | 0 | +0.02(+0.74%) | |||
Sep 04, 2018 | 2.283 | 0 | +0.01(+0.44%) | |||
Aug 31, 2018 | 2.273 | 0 | +0.00(+0.09%) | |||
Aug 30, 2018 | 2.271 | 0 | -0.00(-0.22%) | |||
Aug 29, 2018 | 2.276 | 0 | +0.00(+0.22%) | |||
Aug 28, 2018 | 2.271 | 0 | +0.02(+1.07%) | |||
Aug 27, 2018 | 2.247 | 0 | +0.00(+0.09%) | |||
Aug 24, 2018 | 2.245 | 0 | +0.02(+0.67%) | |||
Aug 23, 2018 | 2.230 | 0 | +0.00(+0.00%) | |||
Aug 22, 2018 | 2.230 | 0 | -0.01(-0.36%) | |||
Aug 21, 2018 | 2.238 | 0 | +0.02(+0.77%) | |||
Aug 20, 2018 | 2.221 | 0 | -0.01(-0.36%) | |||
Aug 17, 2018 | 2.229 | 0 | -0.00(-0.04%) | |||
Aug 16, 2018 | 2.230 | 0 | +0.00(+0.00%) | |||
Aug 15, 2018 | 2.230 | 0 | -0.01(-0.45%) | |||
Aug 14, 2018 | 2.240 | 0 | +0.03(+1.17%) | |||
Aug 13, 2018 | 2.214 | 0 | -0.01(-0.45%) | |||
Aug 10, 2018 | 2.224 | 0 | -0.01(-0.58%) | |||
Aug 09, 2018 | 2.237 | 0 | +0.00(+0.09%) | |||
Aug 08, 2018 | 2.235 | 0 | -0.00(-0.13%) | |||
Aug 07, 2018 | 2.238 | 0 | +0.03(+1.22%) | |||
Aug 06, 2018 | 2.211 | 0 | -0.00(-0.14%) | |||
Aug 03, 2018 | 2.214 | 0 | -0.00(-0.14%) | |||
Aug 02, 2018 | 2.217 | 0 | +0.00(+0.14%) | |||
Aug 01, 2018 | 2.214 | 0 | +0.00(+0.00%) | |||
Jul 31, 2018 | 2.214 | 0 | +0.02(+1.10%) | |||
Jul 30, 2018 | 2.190 | 0 | +0.00(+0.09%) | |||
Jul 27, 2018 | 2.188 | 0 | +0.02(+1.13%) | |||
Jul 26, 2018 | 2.163 | 0 | -0.02(-0.87%) | |||
Jul 25, 2018 | 2.183 | 0 | -0.00(-0.11%) | |||
Jul 24, 2018 | 2.185 | 0 | -0.01(-0.48%) | |||
Jul 23, 2018 | 2.196 | 0 | +0.08(+3.81%) | |||
Jul 20, 2018 | 2.115 | 0 | +0.01(+0.40%) | |||
Jul 19, 2018 | 2.107 | 0 | -0.06(-2.77%) | |||
Jul 18, 2018 | 2.167 | 0 | -0.01(-0.46%) | |||
Jul 17, 2018 | 2.176 | 0 | +0.01(+0.25%) | |||
Jul 16, 2018 | 2.171 | 0 | -0.00(-0.16%) | |||
Jul 13, 2018 | 2.175 | 0 | +0.04(+1.95%) | |||
Jul 12, 2018 | 2.133 | 0 | -0.00(-0.16%) | |||
Jul 11, 2018 | 2.136 | 0 | -0.01(-0.54%) | |||
Jul 10, 2018 | 2.148 | 0 | -0.01(-0.56%) | |||
Jul 09, 2018 | 2.160 | 0 | +0.06(+3.05%) | |||
Jul 06, 2018 | 2.096 | 0 | -0.01(-0.52%) | |||
Jul 05, 2018 | 2.107 | 0 | +0.57(+36.86%) | |||
Jul 03, 2018 | 1.540 | 0 | -0.66(-29.94%) | |||
Jul 02, 2018 | 2.197 | 0 | +0.05(+2.42%) | |||
Jun 29, 2018 | 2.146 | 0 | +0.02(+1.13%) | |||
Jun 28, 2018 | 2.122 | 0 | +0.05(+2.31%) | |||
Jun 27, 2018 | 2.074 | 0 | -0.03(-1.38%) | |||
Jun 26, 2018 | 2.103 | 0 | +0.00(+0.21%) | |||
Jun 25, 2018 | 2.098 | 0 | +0.04(+1.89%) | |||
Jun 22, 2018 | 2.059 | 0 | -0.01(-0.56%) | |||
Jun 21, 2018 | 2.071 | 0 | +0.01(+0.63%) | |||
Jun 20, 2018 | 2.058 | 0 | +0.00(+0.22%) | |||
Jun 19, 2018 | 2.053 | 0 | -0.01(-0.56%) | |||
Jun 18, 2018 | 2.064 | 0 | -0.03(-1.34%) | |||
Jun 15, 2018 | 2.092 | 0 | +0.02(+0.89%) | |||
Jun 14, 2018 | 2.074 | 0 | -0.03(-1.33%) | |||
Jun 13, 2018 | 2.102 | 0 | +0.01(+0.72%) | |||
Jun 12, 2018 | 2.087 | 0 | -0.05(-2.48%) | |||
Jun 11, 2018 | 2.140 | 0 | +0.04(+1.93%) | |||
Jun 08, 2018 | 2.099 | 0 | -0.05(-2.24%) | |||
Jun 07, 2018 | 2.147 | 0 | +0.02(+1.08%) | |||
Jun 06, 2018 | 2.124 | 0 | +0.04(+1.89%) | |||
Jun 05, 2018 | 2.085 | 0 | -0.06(-2.77%) | |||
Jun 04, 2018 | 2.144 | 0 | +0.01(+0.30%) | |||
Jun 01, 2018 | 2.138 | 0 | +0.04(+2.05%) | |||
May 31, 2018 | 2.095 | 0 | +0.01(+0.65%) | |||
May 30, 2018 | 2.082 | 0 | +0.03(+1.64%) | |||
May 29, 2018 | 2.048 | 0 | -0.02(-0.99%) | |||
May 25, 2018 | 2.068 | 0 | +0.02(+0.88%) | |||
May 24, 2018 | 2.050 | 0 | -0.06(-2.96%) | |||
May 23, 2018 | 2.113 | 0 | -0.03(-1.31%) | |||
May 22, 2018 | 2.141 | 0 | -0.00(-0.16%) | |||
May 21, 2018 | 2.144 | 0 | +0.06(+3.00%) | |||
May 18, 2018 | 2.082 | 0 | -0.00(-0.12%) | |||
May 17, 2018 | 2.084 | 0 | +0.02(+0.99%) | |||
May 16, 2018 | 2.064 | 0 | -0.05(-2.41%) | |||
May 15, 2018 | 2.115 | 0 | +0.06(+2.92%) | |||
May 14, 2018 | 2.055 | 0 | -0.01(-0.46%) | |||
May 11, 2018 | 2.064 | 0 | -0.00(-0.15%) | |||
May 10, 2018 | 2.067 | 0 | +0.01(+0.36%) | |||
May 09, 2018 | 2.060 | 0 | +0.02(+1.20%) | |||
May 08, 2018 | 2.035 | 0 | -0.05(-2.44%) | |||
May 07, 2018 | 2.087 | 0 | +0.07(+3.24%) | |||
May 04, 2018 | 2.021 | 0 | +0.00(+0.22%) | |||
May 03, 2018 | 2.017 | 0 | -0.00(-0.05%) | |||
May 02, 2018 | 2.018 | 0 | -0.05(-2.37%) | |||
May 01, 2018 | 2.067 | 0 | +0.04(+2.07%) | |||
Apr 30, 2018 | 2.025 | 0 | +0.01(+0.35%) | |||
Apr 27, 2018 | 2.018 | 0 | +0.02(+1.00%) | |||
Apr 26, 2018 | 1.998 | 0 | -0.01(-0.52%) | |||
Apr 25, 2018 | 2.008 | 0 | -0.00(-0.07%) | |||
Apr 24, 2018 | 2.010 | 0 | -0.04(-1.74%) | |||
Apr 23, 2018 | 2.045 | 0 | +0.06(+2.84%) | |||
Apr 20, 2018 | 1.988 | 0 | +0.02(+0.94%) | |||
Apr 19, 2018 | 1.970 | 0 | -0.03(-1.33%) | |||
Apr 18, 2018 | 1.996 | 0 | -0.02(-0.87%) | |||
Apr 17, 2018 | 2.014 | 0 | +0.05(+2.34%) | |||
Apr 16, 2018 | 1.968 | 0 | +0.01(+0.43%) | |||
Apr 13, 2018 | 1.960 | 0 | -0.02(-1.09%) | |||
Apr 12, 2018 | 1.981 | 0 | +0.08(+4.43%) | |||
Apr 11, 2018 | 1.897 | 0 | -0.02(-0.99%) | |||
Apr 10, 2018 | 1.916 | 0 | +0.01(+0.37%) | |||
Apr 09, 2018 | 1.909 | 0 | +0.05(+2.58%) | |||
Apr 06, 2018 | 1.861 | 0 | -0.08(-4.10%) | |||
Apr 05, 2018 | 1.940 | 0 | +0.06(+2.94%) | |||
Apr 04, 2018 | 1.885 | 0 | -0.02(-0.92%) | |||
Apr 03, 2018 | 1.903 | 0 | -0.00(-0.11%) | |||
Apr 02, 2018 | 1.905 | 0 | -0.04(-2.27%) | |||
Mar 29, 2018 | 1.949 | 0 | +0.07(+3.74%) | |||
Mar 28, 2018 | 1.879 | 0 | +0.01(+0.27%) | |||
Mar 27, 2018 | 1.873 | 0 | -0.01(-0.64%) | |||
Mar 26, 2018 | 1.885 | 0 | -0.03(-1.49%) | |||
Mar 23, 2018 | 1.914 | 0 | -0.02(-0.91%) | |||
Mar 22, 2018 | 1.931 | 0 | -0.03(-1.40%) | |||
Mar 21, 2018 | 1.959 | 0 | +0.03(+1.56%) | |||
Mar 20, 2018 | 1.929 | 0 | -0.02(-1.00%) | |||
Mar 19, 2018 | 1.948 | 0 | +0.01(+0.67%) | |||
Mar 16, 2018 | 1.935 | 0 | -0.05(-2.42%) | |||
Mar 15, 2018 | 1.984 | 0 | +0.09(+4.89%) | |||
Mar 14, 2018 | 1.891 | 0 | +0.01(+0.34%) | |||
Mar 13, 2018 | 1.885 | 0 | -0.04(-1.87%) | |||
Mar 12, 2018 | 1.921 | 0 | +0.07(+3.56%) | |||
Mar 09, 2018 | 1.855 | 0 | -0.03(-1.64%) | |||
Mar 08, 2018 | 1.885 | 0 | -0.03(-1.41%) | |||
Mar 07, 2018 | 1.913 | 0 | +0.02(+1.24%) | |||
Mar 06, 2018 | 1.889 | 0 | -0.01(-0.53%) | |||
Mar 05, 2018 | 1.899 | 0 | +0.01(+0.32%) | |||
Mar 02, 2018 | 1.893 | 0 | +0.02(+1.01%) | |||
Mar 01, 2018 | 1.874 | 0 | +0.05(+2.52%) | |||
Feb 28, 2018 | 1.828 | 0 | +0.03(+1.67%) | |||
Feb 27, 2018 | 1.798 | 0 | -0.01(-0.66%) | |||
Feb 26, 2018 | 1.810 | 0 | -0.00(-0.22%) | |||
Feb 23, 2018 | 1.814 | 0 | -0.04(-1.92%) | |||
Feb 22, 2018 | 1.849 | 0 | +0.05(+3.04%) | |||
Feb 21, 2018 | 1.795 | 0 | -0.05(-2.45%) | |||
Feb 20, 2018 | 1.840 | 0 | -0.01(-0.59%) | |||
Feb 16, 2018 | 1.851 | 0 | +0.03(+1.45%) | |||
Feb 15, 2018 | 1.825 | 0 | +0.10(+5.52%) | |||
Feb 14, 2018 | 1.729 | 0 | -0.00(-0.17%) | |||
Feb 13, 2018 | 1.732 | 0 | +0.01(+0.39%) | |||
Feb 09, 2018 | 1.725 | 0 | +0.06(+3.83%) | |||
Feb 08, 2018 | 1.661 | 0 | -0.07(-3.99%) | |||
Feb 07, 2018 | 1.730 | 0 | +0.05(+3.25%) | |||
Feb 06, 2018 | 1.676 | 0 | +0.05(+2.82%) | |||
Feb 05, 2018 | 1.630 | 0 | -0.00(-0.15%) | |||
Feb 02, 2018 | 1.633 | 0 | -0.00(-0.09%) | |||
Feb 01, 2018 | 1.634 | 0 | +0.00(+0.31%) | |||
Jan 31, 2018 | 1.629 | 0 | +0.05(+3.49%) | |||
Jan 30, 2018 | 1.574 | 0 | -0.03(-1.87%) | |||
Jan 29, 2018 | 1.604 | 0 | +0.06(+3.58%) | |||
Jan 26, 2018 | 1.548 | 0 | -0.06(-3.97%) | |||
Jan 25, 2018 | 1.613 | 0 | +0.02(+1.32%) | |||
Jan 24, 2018 | 1.591 | 0 | -0.03(-1.79%) | |||
Jan 23, 2018 | 1.621 | 0 | +0.01(+0.78%) | |||
Jan 22, 2018 | 1.608 | 0 | +0.02(+1.32%) | |||
Jan 19, 2018 | 1.587 | 0 | +0.02(+1.24%) | |||
Jan 18, 2018 | 1.567 | 0 | -0.07(-4.19%) | |||
Jan 17, 2018 | 1.636 | 0 | +0.04(+2.76%) | |||
Jan 16, 2018 | 1.592 | 0 | -0.00(-0.22%) | |||
Jan 12, 2018 | 1.595 | 0 | +0.09(+6.26%) | |||
Jan 11, 2018 | 1.502 | 0 | -0.05(-3.44%) | |||
Jan 10, 2018 | 1.555 | 0 | +0.00(+0.32%) | |||
Jan 09, 2018 | 1.550 | 0 | -0.01(-0.70%) | |||
Jan 08, 2018 | 1.561 | 0 | +0.01(+0.35%) | |||
Jan 05, 2018 | 1.556 | 0 | -0.00(-0.03%) | |||
Jan 04, 2018 | 1.556 | 0 | -0.02(-1.21%) | |||
Jan 03, 2018 | 1.575 | 0 | +0.01(+0.86%) | |||
Jan 02, 2018 | 1.562 | 0 | +0.04(+2.95%) | |||
Dec 29, 2017 | 1.517 | 0 | +0.08(+5.33%) | |||
Dec 28, 2017 | 1.440 | 0 | -0.02(-1.06%) | |||
Dec 27, 2017 | 1.456 | 0 | -0.01(-0.41%) | |||
Dec 26, 2017 | 1.462 | 0 | +0.01(+0.72%) | |||
Dec 22, 2017 | 1.451 | 0 | +0.01(+0.48%) | |||
Dec 21, 2017 | 1.444 | 0 | -0.01(-0.99%) | |||
Dec 20, 2017 | 1.458 | 0 | +0.00(+0.14%) | |||
Dec 19, 2017 | 1.456 | 0 | +0.00(+0.14%) | |||
Dec 18, 2017 | 1.454 | 0 | +0.03(+2.36%) | |||
Dec 15, 2017 | 1.421 | 0 | -0.02(-1.35%) | |||
Dec 14, 2017 | 1.440 | 0 | +0.04(+2.67%) | |||
Dec 13, 2017 | 1.403 | 0 | -0.02(-1.58%) | |||
Dec 12, 2017 | 1.425 | 0 | +0.00(+0.25%) | |||
Dec 11, 2017 | 1.422 | 0 | +0.02(+1.43%) | |||
Dec 08, 2017 | 1.402 | 0 | -0.02(-1.68%) | |||
Dec 07, 2017 | 1.426 | 0 | +0.04(+3.18%) | |||
Dec 06, 2017 | 1.382 | 0 | -0.03(-2.12%) | |||
Dec 05, 2017 | 1.412 | 0 | -0.07(-4.69%) | |||
Dec 04, 2017 | 1.482 | 0 | +0.02(+1.30%) | |||
Dec 01, 2017 | 1.462 | 0 | +0.11(+8.05%) | |||
Nov 30, 2017 | 1.353 | 0 | +0.01(+0.82%) | |||
Nov 29, 2017 | 1.343 | 0 | -0.01(-0.48%) | |||
Nov 28, 2017 | 1.349 | 0 | -0.03(-2.32%) | |||
Nov 27, 2017 | 1.381 | 0 | -0.01(-1.04%) | |||
Nov 24, 2017 | 1.395 | 0 | +0.02(+1.71%) | |||
Nov 22, 2017 | 1.372 | 0 | -0.04(-2.63%) | |||
Nov 21, 2017 | 1.409 | 0 | +0.01(+0.75%) | |||
Nov 20, 2017 | 1.399 | 0 | +0.04(+3.17%) | |||
Nov 17, 2017 | 1.355 | 0 | -0.02(-1.35%) | |||
Nov 16, 2017 | 1.374 | 0 | +0.04(+3.11%) | |||
Nov 15, 2017 | 1.333 | 0 | -0.05(-3.76%) | |||
Nov 14, 2017 | 1.385 | 0 | +0.04(+2.82%) | |||
Nov 13, 2017 | 1.347 | 0 | +0.00(+0.26%) | |||
Nov 10, 2017 | 1.343 | 0 | +0.04(+2.72%) | |||
Nov 09, 2017 | 1.308 | 0 | -0.01(-0.98%) | |||
Nov 08, 2017 | 1.321 | 0 | +0.00(+0.23%) | |||
Nov 07, 2017 | 1.317 | 0 | -0.03(-2.19%) | |||
Nov 06, 2017 | 1.347 | 0 | +0.05(+4.02%) | |||
Nov 03, 2017 | 1.295 | 0 | -0.01(-0.54%) | |||
Nov 02, 2017 | 1.302 | 0 | +0.02(+1.52%) |