Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.552 | 0 | -0.03(-1.05%) | |||
Jan 30, 2019 | 2.579 | 0 | -0.01(-0.46%) | |||
Jan 29, 2019 | 2.591 | 0 | -0.01(-0.38%) | |||
Jan 28, 2019 | 2.601 | 0 | +0.00(+0.08%) | |||
Jan 25, 2019 | 2.599 | 0 | +0.02(+0.81%) | |||
Jan 24, 2019 | 2.578 | 0 | -0.01(-0.42%) | |||
Jan 23, 2019 | 2.589 | 0 | -0.00(-0.12%) | |||
Jan 22, 2019 | 2.592 | 0 | -0.00(-0.19%) | |||
Jan 18, 2019 | 2.597 | 0 | +0.02(+0.89%) | |||
Jan 17, 2019 | 2.574 | 0 | +0.01(+0.31%) | |||
Jan 16, 2019 | 2.566 | 0 | -0.00(-0.12%) | |||
Jan 15, 2019 | 2.569 | 0 | -0.01(-0.43%) | |||
Jan 14, 2019 | 2.580 | 0 | +0.00(+0.00%) | |||
Jan 11, 2019 | 2.580 | 0 | -0.02(-0.81%) | |||
Jan 10, 2019 | 2.601 | 0 | +0.02(+0.62%) | |||
Jan 09, 2019 | 2.585 | 0 | -0.02(-0.92%) | |||
Jan 08, 2019 | 2.609 | 0 | +0.03(+1.01%) | |||
Jan 07, 2019 | 2.583 | 0 | +0.01(+0.39%) | |||
Jan 04, 2019 | 2.573 | 0 | +0.06(+2.51%) | |||
Jan 03, 2019 | 2.510 | 0 | -0.09(-3.54%) | |||
Jan 02, 2019 | 2.602 | 0 | +0.00(+0.04%) | |||
Dec 31, 2018 | 2.575 | 2.612 | 2.575 | 2.601 | 0 | +0.01(+0.39%) |
Dec 28, 2018 | 2.591 | 0 | +0.00(+0.00%) | |||
Dec 27, 2018 | 2.591 | 0 | -0.03(-1.03%) | |||
Dec 26, 2018 | 2.618 | 0 | +0.01(+0.50%) | |||
Dec 24, 2018 | 2.605 | 0 | -0.03(-1.10%) | |||
Dec 21, 2018 | 2.634 | 0 | -0.01(-0.23%) | |||
Dec 20, 2018 | 2.640 | 0 | +0.01(+0.30%) | |||
Dec 19, 2018 | 2.632 | 0 | -0.00(-0.11%) | |||
Dec 18, 2018 | 2.635 | 0 | -0.02(-0.68%) | |||
Dec 17, 2018 | 2.653 | 0 | -0.02(-0.71%) | |||
Dec 14, 2018 | 2.672 | 0 | -0.02(-0.60%) | |||
Dec 13, 2018 | 2.688 | 0 | -0.01(-0.41%) | |||
Dec 12, 2018 | 2.699 | 0 | -0.01(-0.18%) | |||
Dec 11, 2018 | 2.704 | 0 | +0.02(+0.56%) | |||
Dec 10, 2018 | 2.689 | 0 | +0.01(+0.22%) | |||
Dec 07, 2018 | 2.683 | 0 | -0.02(-0.63%) | |||
Dec 06, 2018 | 2.700 | 0 | -0.00(-0.04%) | |||
Dec 04, 2018 | 2.701 | 0 | -0.01(-0.22%) | |||
Dec 03, 2018 | 2.707 | 0 | +0.02(+0.78%) | |||
Nov 30, 2018 | 2.686 | 0 | +0.00(+0.19%) | |||
Nov 29, 2018 | 2.673 | 2.681 | 2.668 | 2.681 | 0 | +0.00(+0.00%) |
Nov 28, 2018 | 2.681 | 0 | -0.00(-0.11%) | |||
Nov 27, 2018 | 2.684 | 0 | +0.01(+0.30%) | |||
Nov 26, 2018 | 2.676 | 0 | +0.01(+0.38%) | |||
Nov 23, 2018 | 2.666 | 0 | +0.00(+0.00%) | |||
Nov 21, 2018 | 2.666 | 0 | +0.00(+0.19%) | |||
Nov 20, 2018 | 2.661 | 0 | +0.00(+0.00%) | |||
Nov 19, 2018 | 2.661 | 0 | -0.01(-0.41%) | |||
Nov 16, 2018 | 2.672 | 0 | -0.02(-0.89%) | |||
Nov 15, 2018 | 2.696 | 0 | -0.01(-0.48%) | |||
Nov 14, 2018 | 2.709 | 0 | -0.01(-0.51%) | |||
Nov 13, 2018 | 2.723 | 0 | -0.01(-0.29%) | |||
Nov 09, 2018 | 2.731 | 0 | -0.01(-0.51%) | |||
Nov 08, 2018 | 2.745 | 0 | +0.00(+0.11%) | |||
Nov 07, 2018 | 2.742 | 0 | +0.04(+1.52%) | |||
Nov 06, 2018 | 2.701 | 0 | +0.02(+0.78%) | |||
Nov 05, 2018 | 2.680 | 0 | -0.01(-0.22%) | |||
Nov 02, 2018 | 2.686 | 0 | +0.03(+0.98%) | |||
Nov 01, 2018 | 2.660 | 0 | -0.00(-0.19%) | |||
Oct 31, 2018 | 2.665 | 0 | +0.02(+0.68%) | |||
Oct 30, 2018 | 2.647 | 0 | +0.01(+0.30%) | |||
Oct 29, 2018 | 2.639 | 0 | +0.01(+0.50%) | |||
Oct 26, 2018 | 2.626 | 0 | -0.02(-0.72%) | |||
Oct 25, 2018 | 2.645 | 0 | +0.02(+0.80%) | |||
Oct 24, 2018 | 2.624 | 0 | -0.03(-0.98%) | |||
Oct 23, 2018 | 2.650 | 0 | -0.02(-0.60%) | |||
Oct 22, 2018 | 2.666 | 0 | -0.00(-0.11%) | |||
Oct 19, 2018 | 2.669 | 0 | +0.01(+0.26%) | |||
Oct 18, 2018 | 2.662 | 0 | +0.00(+0.00%) | |||
Oct 17, 2018 | 2.662 | 0 | +0.00(+0.19%) | |||
Oct 16, 2018 | 2.657 | 0 | -0.01(-0.30%) | |||
Oct 15, 2018 | 2.665 | 0 | +0.01(+0.49%) | |||
Oct 12, 2018 | 2.652 | 0 | -0.00(-0.11%) | |||
Oct 11, 2018 | 2.655 | 0 | -0.01(-0.19%) | |||
Oct 10, 2018 | 2.660 | 0 | +0.04(+1.33%) | |||
Oct 09, 2018 | 2.625 | 0 | +0.00(+0.19%) | |||
Oct 05, 2018 | 2.620 | 0 | +0.00(+0.19%) | |||
Oct 04, 2018 | 2.615 | 0 | +0.01(+0.38%) | |||
Oct 03, 2018 | 2.605 | 0 | +0.02(+0.93%) | |||
Oct 02, 2018 | 2.581 | 0 | +0.00(+0.08%) | |||
Oct 01, 2018 | 2.579 | 0 | +0.01(+0.31%) | |||
Sep 28, 2018 | 2.571 | 0 | -0.01(-0.23%) | |||
Sep 27, 2018 | 2.577 | 0 | +0.00(+0.12%) | |||
Sep 26, 2018 | 2.574 | 0 | -0.01(-0.31%) | |||
Sep 25, 2018 | 2.582 | 0 | +0.00(+0.19%) | |||
Sep 24, 2018 | 2.577 | 0 | +0.01(+0.31%) | |||
Sep 21, 2018 | 2.569 | 0 | -0.01(-0.31%) | |||
Sep 20, 2018 | 2.577 | 0 | +0.01(+0.27%) | |||
Sep 19, 2018 | 2.570 | 0 | -0.01(-0.31%) | |||
Sep 18, 2018 | 2.578 | 0 | +0.02(+0.62%) | |||
Sep 17, 2018 | 2.562 | 0 | +0.00(+0.00%) | |||
Sep 14, 2018 | 2.562 | 0 | +0.01(+0.27%) | |||
Sep 13, 2018 | 2.555 | 0 | +0.01(+0.31%) | |||
Sep 12, 2018 | 2.547 | 0 | +0.03(+0.99%) | |||
Sep 11, 2018 | 2.522 | 0 | +0.00(+0.20%) | |||
Sep 10, 2018 | 2.517 | 0 | +0.00(+0.20%) | |||
Sep 07, 2018 | 2.512 | 0 | +0.04(+1.58%) | |||
Sep 06, 2018 | 2.473 | 0 | -0.01(-0.24%) | |||
Sep 05, 2018 | 2.479 | 0 | +0.00(+0.12%) | |||
Sep 04, 2018 | 2.476 | 0 | +0.02(+0.86%) | |||
Aug 31, 2018 | 2.455 | 0 | +0.00(+0.20%) | |||
Aug 30, 2018 | 2.450 | 0 | -0.02(-0.65%) | |||
Aug 29, 2018 | 2.466 | 0 | +0.01(+0.28%) | |||
Aug 28, 2018 | 2.459 | 0 | +0.01(+0.53%) | |||
Aug 27, 2018 | 2.446 | 0 | +0.02(+0.66%) | |||
Aug 24, 2018 | 2.430 | 0 | +0.00(+0.00%) | |||
Aug 23, 2018 | 2.430 | 0 | +0.01(+0.33%) | |||
Aug 22, 2018 | 2.422 | 0 | -0.01(-0.57%) | |||
Aug 21, 2018 | 2.436 | 0 | +0.01(+0.45%) | |||
Aug 20, 2018 | 2.425 | 0 | -0.01(-0.45%) | |||
Aug 17, 2018 | 2.436 | 0 | -0.01(-0.33%) | |||
Aug 16, 2018 | 2.444 | 0 | -0.00(-0.12%) | |||
Aug 15, 2018 | 2.447 | 0 | +0.04(+1.45%) | |||
Aug 14, 2018 | 2.412 | 0 | +0.00(+0.00%) | |||
Aug 13, 2018 | 2.412 | 0 | +0.00(+0.21%) | |||
Aug 10, 2018 | 2.407 | 0 | -0.01(-0.45%) | |||
Aug 09, 2018 | 2.418 | 0 | -0.00(-0.21%) | |||
Aug 08, 2018 | 2.423 | 0 | -0.01(-0.25%) | |||
Aug 07, 2018 | 2.429 | 0 | +0.01(+0.33%) | |||
Aug 06, 2018 | 2.421 | 0 | +0.00(+0.08%) | |||
Aug 03, 2018 | 2.419 | 0 | -0.00(-0.21%) | |||
Aug 02, 2018 | 2.424 | 0 | -0.01(-0.45%) | |||
Aug 01, 2018 | 2.435 | 0 | +0.02(+0.66%) | |||
Jul 31, 2018 | 2.419 | 0 | +0.00(+0.00%) | |||
Jul 30, 2018 | 2.419 | 0 | +0.01(+0.29%) | |||
Jul 27, 2018 | 2.412 | 0 | -0.02(-0.62%) | |||
Jul 26, 2018 | 2.427 | 0 | -0.00(-0.12%) | |||
Jul 25, 2018 | 2.430 | 0 | +0.03(+1.04%) | |||
Jul 24, 2018 | 2.405 | 0 | +0.00(+0.19%) | |||
Jul 23, 2018 | 2.401 | 0 | +0.03(+1.22%) | |||
Jul 20, 2018 | 2.372 | 0 | -0.02(-0.96%) | |||
Jul 19, 2018 | 2.394 | 0 | +0.00(+0.02%) | |||
Jul 18, 2018 | 2.394 | 0 | +0.00(+0.02%) | |||
Jul 17, 2018 | 2.393 | 0 | +0.00(+0.02%) | |||
Jul 16, 2018 | 2.393 | 0 | +0.03(+1.10%) | |||
Jul 13, 2018 | 2.367 | 0 | +0.02(+0.74%) | |||
Jul 12, 2018 | 2.349 | 0 | -0.00(-0.21%) | |||
Jul 11, 2018 | 2.354 | 0 | -0.02(-0.93%) | |||
Jul 10, 2018 | 2.377 | 0 | +0.04(+1.54%) | |||
Jul 09, 2018 | 2.341 | 0 | -0.00(-0.21%) | |||
Jul 06, 2018 | 2.345 | 0 | -0.00(-0.13%) | |||
Jul 05, 2018 | 2.349 | 0 | -0.01(-0.24%) | |||
Jul 03, 2018 | 2.354 | 0 | -0.00(-0.08%) | |||
Jul 02, 2018 | 2.356 | 0 | -0.01(-0.21%) | |||
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%) |