Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.779 | 1.796 | 1.759 | 1.774 | 0 | +0.01(+0.40%) |
Nov 28, 2019 | 1.767 | 0 | +0.00(+0.00%) | |||
Nov 27, 2019 | 1.767 | 0 | +0.03(+1.49%) | |||
Nov 26, 2019 | 1.741 | 0 | -0.01(-0.63%) | |||
Nov 25, 2019 | 1.752 | 0 | -0.02(-1.07%) | |||
Nov 22, 2019 | 1.771 | 0 | -0.01(-0.28%) | |||
Nov 21, 2019 | 1.776 | 0 | +0.03(+1.66%) | |||
Nov 20, 2019 | 1.747 | 0 | -0.04(-2.18%) | |||
Nov 19, 2019 | 1.786 | 0 | -0.03(-1.60%) | |||
Nov 18, 2019 | 1.815 | 0 | -0.02(-1.14%) | |||
Nov 15, 2019 | 1.836 | 0 | +0.01(+0.77%) | |||
Nov 14, 2019 | 1.822 | 0 | -0.07(-3.65%) | |||
Nov 13, 2019 | 1.929 | 1.931 | 1.864 | 1.891 | 0 | -0.04(-1.92%) |
Nov 12, 2019 | 1.928 | 0 | -0.02(-0.87%) | |||
Nov 08, 2019 | 1.945 | 0 | +0.02(+0.83%) | |||
Nov 07, 2019 | 1.929 | 0 | +0.10(+5.41%) | |||
Nov 06, 2019 | 1.830 | 0 | -0.03(-1.45%) | |||
Nov 05, 2019 | 1.857 | 0 | +0.08(+4.27%) | |||
Nov 04, 2019 | 1.781 | 0 | +0.07(+3.91%) | |||
Nov 01, 2019 | 1.714 | 0 | +0.03(+1.60%) | |||
Oct 31, 2019 | 1.687 | 0 | -0.09(-4.96%) | |||
Oct 30, 2019 | 1.775 | 0 | -0.06(-3.38%) | |||
Oct 29, 2019 | 1.837 | 0 | -0.01(-0.49%) | |||
Oct 28, 2019 | 1.846 | 0 | +0.05(+2.56%) | |||
Oct 25, 2019 | 1.800 | 0 | +0.03(+1.64%) | |||
Oct 24, 2019 | 1.771 | 0 | +0.00(+0.17%) | |||
Oct 23, 2019 | 1.768 | 0 | +0.00(+0.00%) | |||
Oct 22, 2019 | 1.768 | 0 | -0.03(-1.94%) | |||
Oct 21, 2019 | 1.803 | 0 | +0.05(+2.79%) | |||
Oct 20, 2019 | 1.754 | 0 | +0.00(+0.00%) | |||
Oct 18, 2019 | 1.754 | 0 | +0.00(+0.23%) | |||
Oct 17, 2019 | 1.750 | 0 | +0.00(+0.29%) | |||
Oct 16, 2019 | 1.745 | 0 | -0.03(-1.47%) | |||
Oct 15, 2019 | 1.771 | 0 | +0.04(+2.13%) | |||
Oct 11, 2019 | 1.734 | 0 | +0.06(+3.83%) | |||
Oct 10, 2019 | 1.670 | 0 | +0.08(+5.23%) | |||
Oct 09, 2019 | 1.587 | 0 | +0.05(+3.59%) | |||
Oct 08, 2019 | 1.532 | 0 | -0.03(-2.11%) | |||
Oct 07, 2019 | 1.565 | 0 | +0.04(+2.35%) | |||
Oct 04, 2019 | 1.529 | 0 | -0.01(-0.33%) | |||
Oct 03, 2019 | 1.534 | 0 | -0.07(-4.18%) | |||
Oct 02, 2019 | 1.601 | 0 | -0.03(-2.08%) | |||
Oct 01, 2019 | 1.635 | 0 | -0.03(-1.98%) | |||
Sep 30, 2019 | 1.668 | 0 | -0.02(-1.13%) | |||
Sep 27, 2019 | 1.687 | 0 | -0.01(-0.59%) | |||
Sep 26, 2019 | 1.697 | 0 | -0.04(-2.30%) | |||
Sep 25, 2019 | 1.737 | 0 | +0.09(+5.15%) | |||
Sep 24, 2019 | 1.652 | 0 | -0.07(-4.12%) | |||
Sep 23, 2019 | 1.723 | 0 | +0.00(+0.12%) | |||
Sep 20, 2019 | 1.721 | 0 | -0.07(-3.69%) | |||
Sep 19, 2019 | 1.787 | 0 | -0.01(-0.72%) | |||
Sep 18, 2019 | 1.800 | 0 | -0.01(-0.55%) | |||
Sep 17, 2019 | 1.810 | 0 | -0.03(-1.79%) | |||
Sep 16, 2019 | 1.843 | 0 | -0.06(-3.05%) | |||
Sep 13, 2019 | 1.901 | 0 | +0.12(+6.92%) | |||
Sep 12, 2019 | 1.778 | 0 | +0.03(+1.89%) | |||
Sep 11, 2019 | 1.745 | 0 | +0.00(+0.06%) | |||
Sep 10, 2019 | 1.744 | 0 | +0.10(+5.89%) | |||
Sep 09, 2019 | 1.647 | 0 | +0.09(+5.58%) | |||
Sep 06, 2019 | 1.560 | 0 | -0.00(-0.32%) | |||
Sep 05, 2019 | 1.565 | 0 | +0.09(+6.39%) | |||
Sep 04, 2019 | 1.471 | 0 | +0.01(+0.62%) | |||
Sep 03, 2019 | 1.462 | 0 | -0.04(-2.47%) | |||
Sep 02, 2019 | 1.499 | 0 | +0.00(+0.00%) | |||
Aug 30, 2019 | 1.499 | 0 | +0.00(+0.20%) | |||
Aug 29, 2019 | 1.496 | 0 | +0.03(+1.91%) | |||
Aug 28, 2019 | 1.468 | 0 | -0.01(-0.41%) | |||
Aug 27, 2019 | 1.474 | 0 | -0.06(-4.16%) | |||
Aug 26, 2019 | 1.538 | 0 | +0.01(+0.33%) | |||
Aug 23, 2019 | 1.533 | 0 | -0.08(-4.96%) | |||
Aug 22, 2019 | 1.613 | 0 | +0.02(+1.38%) | |||
Aug 21, 2019 | 1.591 | 0 | +0.04(+2.51%) | |||
Aug 20, 2019 | 1.552 | 0 | -0.06(-3.48%) | |||
Aug 19, 2019 | 1.608 | 0 | +0.05(+2.94%) | |||
Aug 16, 2019 | 1.562 | 0 | +0.06(+3.99%) | |||
Aug 15, 2019 | 1.502 | 0 | -0.08(-5.12%) | |||
Aug 14, 2019 | 1.583 | 0 | -0.12(-6.99%) | |||
Aug 13, 2019 | 1.702 | 0 | +0.06(+3.78%) | |||
Aug 12, 2019 | 1.640 | 0 | -0.11(-6.02%) | |||
Aug 09, 2019 | 1.745 | 0 | +0.03(+1.51%) | |||
Aug 08, 2019 | 1.719 | 0 | -0.00(-0.12%) | |||
Aug 07, 2019 | 1.721 | 0 | +0.01(+0.29%) | |||
Aug 06, 2019 | 1.716 | 0 | -0.00(-0.12%) | |||
Aug 05, 2019 | 1.718 | 0 | -0.12(-6.78%) | |||
Aug 02, 2019 | 1.843 | 0 | -0.06(-3.10%) | |||
Aug 01, 2019 | 1.902 | 0 | -0.11(-5.23%) | |||
Jul 31, 2019 | 2.007 | 0 | -0.05(-2.57%) | |||
Jul 30, 2019 | 2.060 | 0 | -0.00(-0.15%) | |||
Jul 29, 2019 | 2.063 | 0 | -0.01(-0.53%) | |||
Jul 26, 2019 | 2.074 | 0 | -0.01(-0.43%) | |||
Jul 25, 2019 | 2.083 | 0 | +0.03(+1.61%) | |||
Jul 24, 2019 | 2.050 | 0 | -0.03(-1.35%) | |||
Jul 23, 2019 | 2.078 | 0 | +0.03(+1.37%) | |||
Jul 22, 2019 | 2.050 | 0 | -0.01(-0.34%) | |||
Jul 19, 2019 | 2.057 | 0 | +0.02(+0.93%) | |||
Jul 18, 2019 | 2.038 | 0 | -0.01(-0.68%) | |||
Jul 17, 2019 | 2.052 | 0 | -0.06(-2.66%) | |||
Jul 16, 2019 | 2.108 | 0 | +0.02(+0.91%) | |||
Jul 15, 2019 | 2.089 | 0 | -0.04(-1.65%) | |||
Jul 14, 2019 | 2.124 | 0 | +0.00(+0.00%) | |||
Jul 12, 2019 | 2.124 | 0 | -0.02(-0.89%) | |||
Jul 11, 2019 | 2.143 | 0 | +0.08(+3.98%) | |||
Jul 10, 2019 | 2.061 | 0 | -0.01(-0.53%) | |||
Jul 09, 2019 | 2.072 | 0 | +0.02(+1.22%) | |||
Jul 08, 2019 | 2.047 | 0 | +0.01(+0.39%) | |||
Jul 07, 2019 | 2.039 | 0 | +0.00(+0.00%) | |||
Jul 05, 2019 | 2.039 | 0 | +0.09(+4.40%) | |||
Jul 03, 2019 | 1.953 | 0 | -0.02(-1.16%) | |||
Jul 02, 2019 | 1.976 | 0 | -0.06(-2.80%) | |||
Jul 01, 2019 | 2.033 | 0 | +0.03(+1.30%) | |||
Jun 28, 2019 | 2.007 | 0 | -0.01(-0.35%) | |||
Jun 27, 2019 | 2.014 | 0 | -0.04(-1.76%) | |||
Jun 26, 2019 | 2.050 | 0 | +0.06(+3.12%) | |||
Jun 25, 2019 | 1.988 | 0 | -0.03(-1.49%) | |||
Jun 24, 2019 | 2.018 | 0 | -0.04(-1.99%) | |||
Jun 21, 2019 | 2.059 | 0 | +0.04(+1.78%) | |||
Jun 20, 2019 | 2.023 | 0 | -0.00(-0.25%) | |||
Jun 19, 2019 | 2.028 | 0 | -0.03(-1.46%) | |||
Jun 18, 2019 | 2.058 | 0 | -0.03(-1.58%) | |||
Jun 17, 2019 | 2.091 | 0 | +0.01(+0.34%) | |||
Jun 14, 2019 | 2.084 | 0 | -0.00(-0.24%) | |||
Jun 13, 2019 | 2.089 | 0 | -0.04(-1.79%) | |||
Jun 12, 2019 | 2.127 | 0 | -0.01(-0.65%) | |||
Jun 11, 2019 | 2.141 | 0 | -0.01(-0.33%) | |||
Jun 10, 2019 | 2.148 | 0 | +0.06(+3.07%) | |||
Jun 09, 2019 | 2.084 | 0 | +0.00(+0.00%) | |||
Jun 07, 2019 | 2.084 | 0 | -0.04(-1.74%) | |||
Jun 06, 2019 | 2.121 | 0 | -0.01(-0.47%) | |||
Jun 05, 2019 | 2.131 | 0 | +0.01(+0.47%) | |||
Jun 04, 2019 | 2.121 | 0 | +0.05(+2.27%) | |||
Jun 03, 2019 | 2.074 | 0 | -0.06(-2.77%) | |||
May 31, 2019 | 2.133 | 0 | -0.08(-3.79%) | |||
May 30, 2019 | 2.217 | 0 | -0.04(-1.99%) | |||
May 29, 2019 | 2.262 | 0 | -0.01(-0.26%) | |||
May 28, 2019 | 2.268 | 0 | -0.06(-2.41%) | |||
May 24, 2019 | 2.324 | 0 | +0.00(+0.09%) | |||
May 23, 2019 | 2.322 | 0 | -0.06(-2.44%) | |||
May 22, 2019 | 2.380 | 0 | -0.05(-1.98%) | |||
May 21, 2019 | 2.428 | 0 | +0.01(+0.37%) | |||
May 20, 2019 | 2.419 | 0 | +0.03(+1.09%) | |||
May 17, 2019 | 2.393 | 0 | -0.00(-0.04%) | |||
May 16, 2019 | 2.394 | 0 | +0.02(+0.72%) | |||
May 15, 2019 | 2.377 | 0 | -0.04(-1.53%) | |||
May 14, 2019 | 2.414 | 0 | +0.01(+0.46%) | |||
May 13, 2019 | 2.403 | 0 | -0.07(-2.83%) | |||
May 10, 2019 | 2.473 | 0 | +0.02(+0.82%) | |||
May 09, 2019 | 2.453 | 0 | -0.03(-1.29%) | |||
May 08, 2019 | 2.485 | 0 | +0.04(+1.51%) | |||
May 07, 2019 | 2.448 | 0 | -0.05(-2.08%) | |||
May 06, 2019 | 2.500 | 0 | -0.03(-1.19%) | |||
May 03, 2019 | 2.530 | 0 | -0.02(-0.59%) | |||
May 02, 2019 | 2.545 | 0 | +0.04(+1.72%) | |||
May 01, 2019 | 2.502 | 0 | -0.00(-0.08%) | |||
Apr 30, 2019 | 2.504 | 0 | -0.02(-0.91%) | |||
Apr 29, 2019 | 2.527 | 0 | +0.03(+1.08%) | |||
Apr 26, 2019 | 2.500 | 0 | -0.03(-1.15%) | |||
Apr 25, 2019 | 2.529 | 0 | +0.01(+0.44%) | |||
Apr 24, 2019 | 2.518 | 0 | -0.05(-1.99%) | |||
Apr 23, 2019 | 2.569 | 0 | -0.02(-0.70%) | |||
Apr 22, 2019 | 2.587 | 0 | +0.03(+1.05%) | |||
Apr 18, 2019 | 2.560 | 0 | -0.03(-1.31%) | |||
Apr 17, 2019 | 2.594 | 0 | +0.00(+0.08%) | |||
Apr 16, 2019 | 2.592 | 0 | +0.04(+1.41%) | |||
Apr 15, 2019 | 2.556 | 0 | -0.01(-0.23%) | |||
Apr 12, 2019 | 2.562 | 0 | +0.06(+2.52%) | |||
Apr 11, 2019 | 2.499 | 0 | +0.03(+1.38%) | |||
Apr 10, 2019 | 2.465 | 0 | -0.04(-1.48%) | |||
Apr 09, 2019 | 2.502 | 0 | -0.02(-0.71%) | |||
Apr 08, 2019 | 2.520 | 0 | +0.02(+0.84%) | |||
Apr 05, 2019 | 2.499 | 0 | -0.01(-0.56%) | |||
Apr 04, 2019 | 2.513 | 0 | -0.02(-0.59%) | |||
Apr 03, 2019 | 2.528 | 0 | +0.06(+2.27%) | |||
Apr 02, 2019 | 2.472 | 0 | -0.03(-1.24%) | |||
Apr 01, 2019 | 2.503 | 0 | +0.10(+3.99%) | |||
Mar 29, 2019 | 2.407 | 0 | +0.02(+0.67%) | |||
Mar 28, 2019 | 2.391 | 0 | +0.01(+0.42%) | |||
Mar 27, 2019 | 2.381 | 0 | -0.04(-1.81%) | |||
Mar 26, 2019 | 2.425 | 0 | +0.02(+0.83%) | |||
Mar 25, 2019 | 2.405 | 0 | -0.03(-1.31%) | |||
Mar 22, 2019 | 2.437 | 0 | -0.10(-4.02%) | |||
Mar 21, 2019 | 2.539 | 0 | +0.02(+0.59%) | |||
Mar 20, 2019 | 2.524 | 0 | -0.09(-3.59%) | |||
Mar 19, 2019 | 2.618 | 0 | +0.01(+0.50%) | |||
Mar 18, 2019 | 2.605 | 0 | +0.01(+0.54%) | |||
Mar 15, 2019 | 2.591 | 0 | -0.04(-1.48%) | |||
Mar 14, 2019 | 2.630 | 0 | +0.00(+0.19%) | |||
Mar 13, 2019 | 2.625 | 0 | +0.02(+0.96%) | |||
Mar 12, 2019 | 2.600 | 0 | -0.04(-1.55%) | |||
Mar 11, 2019 | 2.641 | 0 | +0.01(+0.42%) | |||
Mar 08, 2019 | 2.630 | 0 | -0.01(-0.42%) | |||
Mar 07, 2019 | 2.641 | 0 | -0.05(-1.93%) | |||
Mar 06, 2019 | 2.693 | 0 | -0.03(-0.96%) | |||
Mar 05, 2019 | 2.719 | 0 | -0.01(-0.18%) | |||
Mar 04, 2019 | 2.724 | 0 | -0.03(-1.27%) | |||
Mar 01, 2019 | 2.759 | 0 | +0.04(+1.55%) | |||
Feb 28, 2019 | 2.717 | 0 | +0.03(+1.15%) | |||
Feb 27, 2019 | 2.686 | 0 | +0.05(+1.86%) | |||
Feb 26, 2019 | 2.637 | 0 | -0.03(-1.16%) | |||
Feb 25, 2019 | 2.668 | 0 | +0.01(+0.53%) | |||
Feb 22, 2019 | 2.654 | 0 | -0.04(-1.52%) | |||
Feb 21, 2019 | 2.695 | 0 | +0.05(+1.77%) | |||
Feb 20, 2019 | 2.648 | 0 | +0.01(+0.46%) | |||
Feb 19, 2019 | 2.636 | 0 | -0.03(-1.05%) | |||
Feb 15, 2019 | 2.664 | 0 | +0.01(+0.34%) | |||
Feb 14, 2019 | 2.655 | 0 | -0.05(-1.99%) | |||
Feb 13, 2019 | 2.693 | 2.715 | 2.681 | 2.709 | 0 | +0.02(+0.86%) |
Feb 12, 2019 | 2.686 | 0 | +0.03(+1.21%) | |||
Feb 11, 2019 | 2.654 | 0 | +0.02(+0.76%) | |||
Feb 08, 2019 | 2.634 | 0 | -0.02(-0.87%) | |||
Feb 07, 2019 | 2.657 | 0 | -0.04(-1.59%) | |||
Feb 06, 2019 | 2.700 | 0 | -0.00(-0.15%) | |||
Feb 05, 2019 | 2.704 | 0 | -0.02(-0.77%) | |||
Feb 04, 2019 | 2.725 | 0 | +0.04(+1.53%) | |||
Feb 01, 2019 | 2.684 | 0 | +0.05(+1.94%) | |||
Jan 31, 2019 | 2.633 | 0 | -0.04(-1.64%) | |||
Jan 30, 2019 | 2.677 | 0 | -0.03(-1.22%) | |||
Jan 29, 2019 | 2.710 | 0 | -0.04(-1.38%) | |||
Jan 28, 2019 | 2.748 | 0 | -0.01(-0.36%) | |||
Jan 25, 2019 | 2.758 | 0 | +0.04(+1.55%) | |||
Jan 24, 2019 | 2.716 | 0 | -0.03(-1.24%) | |||
Jan 23, 2019 | 2.750 | 0 | +0.01(+0.33%) | |||
Jan 22, 2019 | 2.741 | 0 | -0.05(-1.69%) | |||
Jan 18, 2019 | 2.788 | 0 | +0.04(+1.38%) | |||
Jan 17, 2019 | 2.750 | 0 | +0.02(+0.84%) | |||
Jan 16, 2019 | 2.727 | 0 | +0.01(+0.33%) | |||
Jan 15, 2019 | 2.718 | 0 | +0.01(+0.44%) | |||
Jan 14, 2019 | 2.706 | 0 | +0.01(+0.26%) | |||
Jan 11, 2019 | 2.699 | 0 | -0.05(-1.71%) | |||
Jan 10, 2019 | 2.746 | 0 | +0.03(+1.25%) | |||
Jan 09, 2019 | 2.712 | 0 | -0.02(-0.66%) | |||
Jan 08, 2019 | 2.730 | 0 | +0.03(+1.19%) | |||
Jan 07, 2019 | 2.698 | 0 | +0.03(+1.12%) | |||
Jan 04, 2019 | 2.668 | 0 | +0.12(+4.55%) | |||
Jan 03, 2019 | 2.552 | 0 | -0.08(-3.08%) | |||
Jan 02, 2019 | 2.633 | 0 | -0.05(-1.97%) | |||
Dec 31, 2018 | 2.730 | 2.745 | 2.679 | 2.686 | 0 | -0.03(-1.10%) |
Dec 28, 2018 | 2.716 | 0 | -0.06(-2.09%) | |||
Dec 27, 2018 | 2.774 | 0 | -0.04(-1.28%) | |||
Dec 26, 2018 | 2.810 | 0 | +0.07(+2.70%) | |||
Dec 24, 2018 | 2.736 | 0 | -0.05(-1.87%) | |||
Dec 21, 2018 | 2.788 | 0 | -0.02(-0.71%) | |||
Dec 20, 2018 | 2.808 | 0 | +0.05(+1.67%) | |||
Dec 19, 2018 | 2.762 | 0 | -0.06(-2.16%) | |||
Dec 18, 2018 | 2.823 | 0 | -0.03(-1.19%) | |||
Dec 17, 2018 | 2.857 | 0 | -0.04(-1.31%) | |||
Dec 14, 2018 | 2.895 | 0 | -0.02(-0.62%) | |||
Dec 13, 2018 | 2.913 | 0 | +0.00(+0.07%) | |||
Dec 12, 2018 | 2.911 | 0 | +0.03(+1.11%) | |||
Dec 11, 2018 | 2.879 | 0 | +0.02(+0.56%) | |||
Dec 10, 2018 | 2.863 | 0 | +0.00(+0.17%) | |||
Dec 07, 2018 | 2.858 | 0 | -0.03(-1.18%) | |||
Dec 06, 2018 | 2.892 | 0 | -0.02(-0.79%) | |||
Dec 04, 2018 | 2.915 | 0 | -0.05(-1.72%) |