Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.321 | 1.325 | 1.319 | 1.323 | 114,275 | +0.00(+0.18%) |
Jan 30, 2020 | 1.321 | 1.321 | 1.320 | 1.321 | 2,746 | +0.00(+0.09%) |
Jan 29, 2020 | 1.320 | 1.320 | 1.319 | 1.320 | 2,647 | +0.00(+0.27%) |
Jan 28, 2020 | 1.315 | 1.316 | 1.315 | 1.316 | 3,099 | -0.00(-0.22%) |
Jan 27, 2020 | 1.319 | 1.319 | 1.319 | 1.319 | 2,656 | +0.00(+0.29%) |
Jan 26, 2020 | 1.316 | 1.316 | 1.315 | 1.315 | 1,568 | +0.00(+0.07%) |
Jan 24, 2020 | 1.313 | 1.315 | 1.312 | 1.314 | 108,718 | +0.00(+0.13%) |
Jan 23, 2020 | 1.313 | 1.313 | 1.312 | 1.313 | 2,344 | -0.00(-0.10%) |
Jan 22, 2020 | 1.313 | 1.314 | 1.313 | 1.314 | 2,584 | +0.01(+0.51%) |
Jan 21, 2020 | 1.307 | 1.307 | 1.307 | 1.307 | 2,189 | +0.00(+0.20%) |
Jan 20, 2020 | 1.305 | 1.305 | 1.304 | 1.305 | 2,571 | -0.00(-0.14%) |
Jan 19, 2020 | 1.306 | 1.307 | 1.306 | 1.306 | 729 | +0.00(+0.00%) |
Jan 17, 2020 | 1.304 | 1.307 | 1.303 | 1.306 | 117,643 | +0.00(+0.16%) |
Jan 16, 2020 | 1.304 | 1.304 | 1.304 | 1.304 | 2,657 | +0.00(+0.01%) |
Jan 15, 2020 | 1.304 | 1.304 | 1.304 | 1.304 | 1,876 | -0.00(-0.15%) |
Jan 14, 2020 | 1.306 | 1.306 | 1.305 | 1.306 | 2,543 | +0.00(+0.05%) |
Jan 13, 2020 | 1.306 | 1.306 | 1.305 | 1.306 | 1,774 | -0.00(-0.05%) |
Jan 12, 2020 | 1.305 | 1.306 | 1.305 | 1.306 | 597 | +0.00(+0.09%) |
Jan 10, 2020 | 1.305 | 1.308 | 1.303 | 1.305 | 133,172 | -0.00(-0.06%) |
Jan 09, 2020 | 1.305 | 1.306 | 1.305 | 1.306 | 2,834 | +0.00(+0.16%) |
Jan 08, 2020 | 1.304 | 1.304 | 1.303 | 1.304 | 2,748 | +0.00(+0.23%) |
Jan 07, 2020 | 1.300 | 1.301 | 1.300 | 1.301 | 1,857 | +0.00(+0.32%) |
Jan 06, 2020 | 1.296 | 1.297 | 1.296 | 1.296 | 3,121 | -0.00(-0.18%) |
Jan 05, 2020 | 1.299 | 1.299 | 1.298 | 1.299 | 837 | -0.00(-0.09%) |
Jan 03, 2020 | 1.298 | 1.301 | 1.296 | 1.300 | 165,780 | +0.00(+0.10%) |
Jan 02, 2020 | 1.298 | 1.299 | 1.298 | 1.298 | 1,867 | +0.00(+0.05%) |
Jan 01, 2020 | 1.298 | 1.299 | 1.297 | 1.298 | 1,641 | -0.00(-0.18%) |
Dec 31, 2019 | 1.299 | 1.303 | 1.298 | 1.300 | 257 | -0.01(-0.43%) |
Dec 30, 2019 | 1.307 | 1.307 | 1.306 | 1.306 | 4,220 | -0.00(-0.13%) |
Dec 29, 2019 | 1.308 | 1.308 | 1.307 | 1.307 | 998 | -0.00(-0.01%) |
Dec 27, 2019 | 1.312 | 1.312 | 1.306 | 1.308 | 131,163 | -0.00(-0.26%) |
Dec 26, 2019 | 1.312 | 1.312 | 1.311 | 1.311 | 1,957 | -0.00(-0.34%) |
Dec 25, 2019 | 1.316 | 1.317 | 1.315 | 1.316 | 2,627 | -0.00(-0.04%) |
Dec 24, 2019 | 1.317 | 1.317 | 1.316 | 1.316 | 472 | +0.00(+0.12%) |
Dec 23, 2019 | 1.315 | 1.315 | 1.314 | 1.314 | 3,795 | +0.00(+0.01%) |
Dec 22, 2019 | 1.315 | 1.315 | 1.314 | 1.314 | 1,206 | -0.00(-0.01%) |
Dec 20, 2019 | 1.312 | 1.318 | 1.312 | 1.315 | 122,176 | +0.00(+0.15%) |
Dec 19, 2019 | 1.312 | 1.313 | 1.312 | 1.312 | 4,337 | +0.00(+0.08%) |
Dec 18, 2019 | 1.311 | 1.312 | 1.311 | 1.311 | 2,886 | -0.00(-0.33%) |
Dec 17, 2019 | 1.316 | 1.316 | 1.315 | 1.316 | 3,016 | -0.00(-0.02%) |
Dec 16, 2019 | 1.316 | 1.316 | 1.315 | 1.316 | 3,983 | -0.00(-0.16%) |
Dec 15, 2019 | 1.318 | 1.318 | 1.317 | 1.318 | 2,320 | +0.00(+0.12%) |
Dec 13, 2019 | 1.318 | 1.320 | 1.315 | 1.317 | 158,276 | +0.00(+0.08%) |
Dec 12, 2019 | 1.318 | 1.318 | 1.315 | 1.316 | 8,223 | -0.00(-0.13%) |
Dec 11, 2019 | 1.317 | 1.318 | 1.317 | 1.317 | 6,143 | -0.01(-0.45%) |
Dec 10, 2019 | 1.323 | 1.323 | 1.323 | 1.323 | 5,012 | -0.00(-0.06%) |
Dec 09, 2019 | 1.324 | 1.324 | 1.323 | 1.324 | 2,704 | -0.00(-0.11%) |
Dec 08, 2019 | 1.325 | 1.326 | 1.325 | 1.326 | 883 | +0.00(+0.05%) |
Dec 06, 2019 | 1.317 | 1.327 | 1.317 | 1.325 | 102,603 | +0.01(+0.53%) |
Dec 05, 2019 | 1.317 | 1.318 | 1.317 | 1.318 | 2,339 | -0.00(-0.12%) |
Dec 04, 2019 | 1.320 | 1.320 | 1.319 | 1.320 | 3,367 | -0.01(-0.75%) |
Dec 03, 2019 | 1.329 | 1.330 | 1.329 | 1.330 | 2,341 | -0.00(-0.08%) |
Dec 02, 2019 | 1.331 | 1.331 | 1.330 | 1.331 | 3,764 | +0.00(+0.16%) |
Dec 01, 2019 | 1.328 | 1.328 | 1.327 | 1.328 | 1,088 | +0.00(+0.09%) |
Nov 29, 2019 | 1.328 | 1.331 | 1.327 | 1.327 | 114,708 | -0.00(-0.05%) |
Nov 28, 2019 | 1.328 | 1.328 | 1.328 | 1.328 | 2,180 | -0.00(-0.06%) |
Nov 27, 2019 | 1.328 | 1.329 | 1.328 | 1.329 | 3,903 | +0.00(+0.11%) |
Nov 26, 2019 | 1.327 | 1.328 | 1.327 | 1.327 | 3,311 | -0.00(-0.22%) |
Nov 25, 2019 | 1.330 | 1.330 | 1.329 | 1.330 | 3,470 | +0.00(+0.03%) |
Nov 24, 2019 | 1.330 | 1.330 | 1.329 | 1.330 | 1,412 | +0.00(+0.00%) |
Nov 22, 2019 | 1.328 | 1.330 | 1.325 | 1.330 | 128,533 | +0.00(+0.13%) |
Nov 21, 2019 | 1.328 | 1.328 | 1.328 | 1.328 | 2,797 | -0.00(-0.21%) |
Nov 20, 2019 | 1.330 | 1.331 | 1.330 | 1.331 | 3,499 | +0.00(+0.31%) |
Nov 19, 2019 | 1.327 | 1.327 | 1.326 | 1.327 | 4,729 | +0.01(+0.46%) |
Nov 18, 2019 | 1.320 | 1.321 | 1.319 | 1.321 | 3,127 | -0.00(-0.11%) |
Nov 17, 2019 | 1.323 | 1.323 | 1.322 | 1.322 | 557 | +0.00(+0.01%) |
Nov 15, 2019 | 1.325 | 1.325 | 1.322 | 1.322 | 115,985 | -0.00(-0.21%) |
Nov 14, 2019 | 1.325 | 1.325 | 1.324 | 1.325 | 1,853 | -0.00(-0.03%) |
Nov 13, 2019 | 1.325 | 1.325 | 1.325 | 10 | +0.00(+0.12%) | |
Nov 12, 2019 | 1.323 | 1.324 | 1.323 | 1.324 | 2,668 | +0.00(+0.03%) |
Nov 11, 2019 | 1.323 | 1.323 | 1.322 | 1.323 | 2,456 | +0.00(+0.04%) |
Nov 10, 2019 | 1.322 | 1.323 | 1.322 | 1.323 | 543 | +0.00(+0.00%) |
Nov 08, 2019 | 1.317 | 1.324 | 1.317 | 1.323 | 122,031 | +0.01(+0.41%) |
Nov 07, 2019 | 1.317 | 1.317 | 1.317 | 1.317 | 1,957 | -0.00(-0.09%) |
Nov 06, 2019 | 1.318 | 1.319 | 1.318 | 1.318 | 1,860 | +0.00(+0.25%) |
Nov 05, 2019 | 1.315 | 1.316 | 1.314 | 1.315 | 3,469 | -0.00(-0.03%) |
Nov 04, 2019 | 1.315 | 1.316 | 1.315 | 1.316 | 3,594 | +0.00(+0.11%) |
Nov 03, 2019 | 1.314 | 1.314 | 1.313 | 1.314 | 1,293 | +0.00(+0.01%) |
Nov 01, 2019 | 1.316 | 1.320 | 1.314 | 1.314 | 120,657 | -0.00(-0.20%) |
Oct 31, 2019 | 1.316 | 1.317 | 1.316 | 1.317 | 4,772 | +0.00(+0.04%) |
Oct 30, 2019 | 1.316 | 1.316 | 1.315 | 1.316 | 4,810 | +0.01(+0.55%) |
Oct 29, 2019 | 1.309 | 1.309 | 1.308 | 1.309 | 4,051 | +0.00(+0.26%) |
Oct 28, 2019 | 1.305 | 1.306 | 1.305 | 1.305 | 3,447 | -0.00(-0.03%) |
Oct 27, 2019 | 1.306 | 1.306 | 1.306 | 9 | +0.00(+0.01%) | |
Oct 25, 2019 | 1.307 | 1.308 | 1.305 | 1.306 | 83,964 | -0.00(-0.11%) |
Oct 24, 2019 | 1.307 | 1.307 | 1.307 | 1.307 | 4,218 | -0.00(-0.02%) |
Oct 23, 2019 | 1.307 | 1.308 | 1.307 | 1.307 | 4,555 | -0.00(-0.15%) |
Oct 22, 2019 | 1.309 | 1.310 | 1.309 | 1.309 | 6,012 | +0.00(+0.04%) |
Oct 21, 2019 | 1.309 | 1.309 | 1.308 | 1.309 | 4,893 | -0.00(-0.34%) |
Oct 20, 2019 | 1.314 | 1.314 | 1.313 | 1.313 | 1,799 | +0.00(+0.06%) |
Oct 18, 2019 | 1.313 | 1.315 | 1.312 | 1.313 | 95,349 | -0.00(-0.10%) |
Oct 17, 2019 | 1.313 | 1.314 | 1.313 | 1.314 | 5,075 | -0.01(-0.46%) |
Oct 16, 2019 | 1.320 | 1.320 | 1.319 | 1.320 | 6,405 | -0.00(-0.01%) |
Oct 15, 2019 | 1.320 | 1.321 | 1.319 | 1.320 | 5,666 | -0.00(-0.22%) |
Oct 14, 2019 | 1.323 | 1.324 | 1.322 | 1.323 | 4,477 | +0.00(+0.24%) |
Oct 13, 2019 | 1.320 | 1.320 | 1.319 | 1.320 | 1,648 | -0.00(-0.01%) |
Oct 11, 2019 | 1.329 | 1.330 | 1.317 | 1.320 | 169,957 | -0.01(-0.69%) |
Oct 10, 2019 | 1.329 | 1.329 | 1.328 | 1.329 | 7,173 | -0.01(-0.38%) |
Oct 09, 2019 | 1.333 | 1.334 | 1.333 | 1.334 | 8,624 | +0.00(+0.16%) |
Oct 08, 2019 | 1.332 | 1.333 | 1.332 | 1.332 | 5,242 | +0.00(+0.11%) |
Oct 07, 2019 | 1.331 | 1.331 | 1.331 | 1.331 | 4,999 | +0.00(+0.00%) |
Oct 06, 2019 | 1.330 | 1.332 | 1.330 | 1.331 | 2,657 | +0.00(+0.01%) |
Oct 04, 2019 | 1.334 | 1.334 | 1.330 | 1.330 | 151,150 | -0.00(-0.23%) |
Oct 03, 2019 | 1.334 | 1.334 | 1.333 | 1.334 | 6,846 | +0.00(+0.06%) |
Oct 02, 2019 | 1.333 | 1.333 | 1.332 | 1.333 | 5,841 | +0.01(+0.82%) |
Oct 01, 2019 | 1.322 | 1.322 | 1.322 | 1.322 | 5,547 | -0.00(-0.18%) |
Sep 30, 2019 | 1.324 | 1.324 | 1.324 | 1.324 | 3,729 | +0.00(+0.04%) |
Sep 29, 2019 | 1.324 | 1.324 | 1.323 | 1.324 | 1,024 | -0.00(-0.03%) |
Sep 27, 2019 | 1.327 | 1.328 | 1.321 | 1.324 | 127,622 | -0.00(-0.23%) |
Sep 26, 2019 | 1.327 | 1.327 | 1.326 | 1.327 | 4,755 | +0.00(+0.07%) |
Sep 25, 2019 | 1.327 | 1.327 | 1.326 | 1.326 | 4,580 | +0.00(+0.16%) |
Sep 24, 2019 | 1.324 | 1.324 | 1.324 | 1.324 | 5,576 | -0.00(-0.15%) |
Sep 23, 2019 | 1.326 | 1.326 | 1.325 | 1.326 | 4,490 | -0.00(-0.08%) |
Sep 22, 2019 | 1.326 | 1.327 | 1.326 | 1.327 | 1,146 | +0.00(+0.06%) |
Sep 20, 2019 | 1.326 | 1.330 | 1.325 | 1.326 | 134,828 | +0.00(+0.03%) |
Sep 19, 2019 | 1.326 | 1.326 | 1.325 | 1.326 | 6,219 | -0.00(-0.27%) |
Sep 18, 2019 | 1.329 | 1.329 | 1.328 | 1.329 | 5,940 | +0.00(+0.37%) |
Sep 17, 2019 | 1.324 | 1.325 | 1.324 | 1.325 | 5,159 | +0.00(+0.05%) |
Sep 16, 2019 | 1.324 | 1.325 | 1.323 | 1.324 | 5,330 | +0.00(+0.19%) |
Sep 15, 2019 | 1.322 | 1.325 | 1.321 | 1.321 | 6,324 | -0.01(-0.54%) |
Sep 13, 2019 | 1.321 | 1.329 | 1.320 | 1.328 | 140,802 | +0.01(+0.55%) |
Sep 12, 2019 | 1.321 | 1.321 | 1.320 | 1.321 | 7,072 | +0.00(+0.13%) |
Sep 11, 2019 | 1.319 | 1.320 | 1.319 | 1.319 | 4,848 | +0.01(+0.38%) |
Sep 10, 2019 | 1.315 | 1.315 | 1.314 | 1.314 | 6,651 | -0.00(-0.18%) |
Sep 09, 2019 | 1.317 | 1.317 | 1.316 | 1.317 | 7,071 | -0.00(-0.03%) |
Sep 08, 2019 | 1.318 | 1.318 | 1.317 | 1.317 | 3,178 | +0.00(+0.04%) |
Sep 06, 2019 | 1.323 | 1.323 | 1.316 | 1.317 | 168,131 | -0.01(-0.48%) |
Sep 05, 2019 | 1.323 | 1.323 | 1.323 | 1.323 | 3,980 | +0.00(+0.04%) |
Sep 04, 2019 | 1.322 | 1.323 | 1.322 | 1.322 | 4,759 | -0.01(-0.86%) |
Sep 03, 2019 | 1.334 | 1.334 | 1.333 | 1.334 | 10,318 | +0.00(+0.08%) |
Sep 02, 2019 | 1.332 | 1.333 | 1.332 | 1.333 | 6,666 | +0.00(+0.09%) |
Sep 01, 2019 | 1.332 | 1.332 | 1.331 | 1.332 | 2,930 | +0.00(+0.05%) |
Aug 30, 2019 | 1.329 | 1.333 | 1.325 | 1.331 | 181,424 | +0.00(+0.16%) |
Aug 29, 2019 | 1.329 | 1.329 | 1.329 | 1.329 | 6,840 | -0.00(-0.15%) |
Aug 28, 2019 | 1.331 | 1.331 | 1.330 | 1.331 | 9,391 | +0.00(+0.18%) |
Aug 27, 2019 | 1.328 | 1.329 | 1.328 | 1.328 | 10,067 | +0.00(+0.25%) |
Aug 26, 2019 | 1.325 | 1.326 | 1.325 | 1.325 | 3,702 | -0.01(-0.48%) |
Aug 25, 2019 | 1.330 | 1.332 | 1.329 | 1.331 | 6,609 | +0.00(+0.27%) |
Aug 23, 2019 | 1.330 | 1.334 | 1.328 | 1.328 | 154,927 | -0.00(-0.16%) |
Aug 22, 2019 | 1.330 | 1.330 | 1.329 | 1.330 | 10,446 | +0.00(+0.09%) |
Aug 21, 2019 | 1.329 | 1.329 | 1.328 | 1.329 | 4,460 | -0.00(-0.24%) |
Aug 20, 2019 | 1.332 | 1.333 | 1.332 | 1.332 | 8,706 | -0.00(-0.07%) |
Aug 19, 2019 | 1.332 | 1.333 | 1.332 | 1.333 | 5,071 | +0.01(+0.47%) |
Aug 18, 2019 | 1.326 | 1.327 | 1.326 | 1.327 | 2,317 | +0.00(+0.01%) |
Aug 16, 2019 | 1.331 | 1.332 | 1.326 | 1.326 | 151,409 | -0.01(-0.38%) |
Aug 15, 2019 | 1.331 | 1.332 | 1.331 | 1.331 | 10,966 | -0.00(-0.01%) |
Aug 14, 2019 | 1.332 | 1.332 | 1.331 | 1.332 | 4,233 | +0.01(+0.73%) |
Aug 13, 2019 | 1.322 | 1.323 | 1.322 | 1.322 | 6,629 | -0.00(-0.13%) |
Aug 12, 2019 | 1.324 | 1.324 | 1.323 | 1.324 | 6,611 | +0.00(+0.15%) |
Aug 11, 2019 | 1.322 | 1.322 | 1.320 | 1.322 | 1,744 | -0.00(-0.02%) |
Aug 09, 2019 | 1.323 | 1.327 | 1.320 | 1.322 | 145,895 | -0.00(-0.09%) |
Aug 08, 2019 | 1.323 | 1.324 | 1.322 | 1.323 | 7,900 | -0.01(-0.54%) |
Aug 07, 2019 | 1.330 | 1.331 | 1.330 | 1.330 | 12,599 | +0.00(+0.16%) |
Aug 06, 2019 | 1.328 | 1.328 | 1.327 | 1.328 | 7,609 | +0.01(+0.55%) |
Aug 05, 2019 | 1.320 | 1.322 | 1.319 | 1.321 | 15,829 | +0.00(+0.09%) |
Aug 04, 2019 | 1.320 | 1.321 | 1.320 | 1.320 | 2,655 | -0.00(-0.02%) |
Aug 02, 2019 | 1.321 | 1.327 | 1.320 | 1.320 | 181,624 | -0.00(-0.09%) |
Aug 01, 2019 | 1.321 | 1.322 | 1.321 | 1.321 | 8,225 | +0.00(+0.17%) |
Jul 31, 2019 | 1.319 | 1.319 | 1.318 | 1.319 | 8,725 | +0.00(+0.30%) |
Jul 30, 2019 | 1.315 | 1.315 | 1.315 | 1.315 | 4,575 | -0.00(-0.11%) |
Jul 29, 2019 | 1.316 | 1.316 | 1.316 | 1.316 | 6,968 | -0.00(-0.01%) |
Jul 28, 2019 | 1.316 | 1.317 | 1.316 | 1.317 | 1,716 | +0.00(+0.02%) |
Jul 26, 2019 | 1.316 | 1.320 | 1.316 | 1.316 | 104,408 | +0.00(+0.04%) |
Jul 25, 2019 | 1.316 | 1.316 | 1.316 | 1.316 | 6,455 | +0.00(+0.15%) |
Jul 24, 2019 | 1.314 | 1.314 | 1.313 | 1.314 | 4,219 | +0.00(+0.01%) |
Jul 23, 2019 | 1.313 | 1.314 | 1.313 | 1.314 | 7,043 | +0.00(+0.11%) |
Jul 22, 2019 | 1.312 | 1.312 | 1.312 | 1.312 | 5,242 | +0.01(+0.51%) |
Jul 21, 2019 | 1.306 | 1.306 | 1.305 | 1.306 | 2,615 | -0.00(-0.01%) |
Jul 19, 2019 | 1.303 | 1.311 | 1.301 | 1.306 | 139,727 | +0.00(+0.14%) |
Jul 18, 2019 | 1.303 | 1.305 | 1.301 | 1.304 | 10,109 | -0.00(-0.10%) |
Jul 17, 2019 | 1.305 | 1.305 | 1.305 | 1.305 | 4,328 | -0.00(-0.27%) |
Jul 16, 2019 | 1.309 | 1.309 | 1.308 | 1.309 | 5,919 | +0.00(+0.30%) |
Jul 15, 2019 | 1.305 | 1.305 | 1.304 | 1.305 | 4,189 | +0.00(+0.12%) |
Jul 14, 2019 | 1.303 | 1.304 | 1.302 | 1.303 | 5,157 | +0.00(+0.04%) |
Jul 12, 2019 | 1.308 | 1.309 | 1.302 | 1.303 | 108,710 | -0.00(-0.28%) |
Jul 11, 2019 | 1.308 | 1.308 | 1.306 | 1.306 | 8,468 | -0.00(-0.11%) |
Jul 10, 2019 | 1.308 | 1.308 | 1.307 | 1.308 | 7,250 | -0.00(-0.37%) |
Jul 09, 2019 | 1.313 | 1.313 | 1.312 | 1.313 | 8,355 | +0.00(+0.20%) |
Jul 08, 2019 | 1.310 | 1.310 | 1.309 | 1.310 | 5,196 | +0.00(+0.20%) |
Jul 07, 2019 | 1.308 | 1.308 | 1.307 | 1.307 | 1,259 | -0.00(-0.03%) |
Jul 05, 2019 | 1.306 | 1.314 | 1.304 | 1.308 | 116,345 | +0.00(+0.10%) |
Jul 04, 2019 | 1.306 | 1.307 | 1.304 | 1.307 | 24,300 | +0.00(+0.07%) |
Jul 03, 2019 | 1.306 | 1.308 | 1.303 | 1.306 | 5,562 | -0.00(-0.35%) |
Jul 02, 2019 | 1.311 | 1.311 | 1.310 | 1.310 | 5,237 | -0.00(-0.23%) |
Jul 01, 2019 | 1.313 | 1.314 | 1.313 | 1.313 | 7,535 | +0.00(+0.36%) |
Jun 30, 2019 | 1.308 | 1.309 | 1.307 | 1.309 | 4,456 | -0.00(-0.02%) |
Jun 28, 2019 | 1.309 | 1.310 | 1.306 | 1.309 | 151,924 | -0.00(-0.06%) |
Jun 27, 2019 | 1.309 | 1.310 | 1.309 | 1.310 | 5,443 | -0.00(-0.20%) |
Jun 26, 2019 | 1.313 | 1.313 | 1.312 | 1.312 | 6,696 | -0.01(-0.40%) |
Jun 25, 2019 | 1.317 | 1.319 | 1.316 | 1.318 | 10,426 | -0.00(-0.05%) |
Jun 24, 2019 | 1.318 | 1.319 | 1.317 | 1.318 | 7,793 | -0.00(-0.22%) |
Jun 23, 2019 | 1.322 | 1.322 | 1.321 | 1.321 | 2,284 | -0.00(-0.06%) |
Jun 21, 2019 | 1.320 | 1.323 | 1.316 | 1.322 | 267,219 | +0.00(+0.22%) |
Jun 20, 2019 | 1.320 | 1.320 | 1.318 | 1.319 | 9,514 | -0.01(-0.61%) |
Jun 19, 2019 | 1.328 | 1.329 | 1.327 | 1.327 | 7,600 | -0.01(-0.77%) |
Jun 18, 2019 | 1.338 | 1.338 | 1.337 | 1.337 | 6,175 | -0.00(-0.26%) |
Jun 17, 2019 | 1.341 | 1.341 | 1.341 | 1.341 | 5,043 | +0.00(+0.00%) |
Jun 16, 2019 | 1.341 | 1.341 | 1.340 | 1.341 | 3,024 | +0.00(+0.00%) |
Jun 14, 2019 | 1.333 | 1.342 | 1.332 | 1.341 | 234,621 | +0.01(+0.61%) |
Jun 13, 2019 | 1.333 | 1.333 | 1.332 | 1.333 | 6,048 | -0.00(-0.08%) |
Jun 12, 2019 | 1.334 | 1.334 | 1.333 | 1.334 | 7,747 | +0.01(+0.42%) |
Jun 11, 2019 | 1.328 | 1.329 | 1.328 | 1.328 | 8,212 | +0.00(+0.12%) |
Jun 10, 2019 | 1.327 | 1.328 | 1.326 | 1.327 | 7,637 | -0.00(-0.02%) |
Jun 09, 2019 | 1.326 | 1.327 | 1.323 | 1.327 | 5,324 | +0.00(+0.02%) |
Jun 07, 2019 | 1.337 | 1.337 | 1.326 | 1.327 | 246,768 | -0.01(-0.66%) |
Jun 06, 2019 | 1.337 | 1.337 | 1.335 | 1.335 | 6,209 | -0.01(-0.49%) |
Jun 05, 2019 | 1.341 | 1.343 | 1.341 | 1.342 | 8,263 | +0.00(+0.21%) |
Jun 04, 2019 | 1.340 | 1.340 | 1.339 | 1.339 | 8,508 | -0.00(-0.36%) |
Jun 03, 2019 | 1.344 | 1.346 | 1.344 | 1.344 | 9,043 | -0.01(-0.60%) |
Jun 02, 2019 | 1.352 | 1.353 | 1.351 | 1.352 | 3,308 | +0.00(+0.07%) |
May 31, 2019 | 1.350 | 1.356 | 1.349 | 1.351 | 311,327 | +0.00(+0.15%) |
May 30, 2019 | 1.350 | 1.351 | 1.349 | 1.349 | 8,276 | -0.00(-0.14%) |
May 29, 2019 | 1.352 | 1.352 | 1.351 | 1.351 | 8,172 | +0.00(+0.15%) |
May 28, 2019 | 1.348 | 1.349 | 1.348 | 1.349 | 12,648 | +0.01(+0.38%) |
May 27, 2019 | 1.344 | 1.345 | 1.344 | 1.344 | 10,265 | +0.00(+0.04%) |
May 26, 2019 | 1.344 | 1.344 | 1.343 | 1.343 | 2,237 | -0.00(-0.04%) |
May 24, 2019 | 1.347 | 1.348 | 1.343 | 1.344 | 244,418 | -0.00(-0.26%) |
May 23, 2019 | 1.347 | 1.348 | 1.347 | 1.347 | 12,105 | +0.00(+0.29%) |
May 22, 2019 | 1.343 | 1.344 | 1.343 | 1.343 | 9,208 | +0.00(+0.26%) |
May 21, 2019 | 1.341 | 1.341 | 1.340 | 1.340 | 13,159 | -0.00(-0.21%) |
May 20, 2019 | 1.344 | 1.344 | 1.342 | 1.343 | 10,298 | -0.00(-0.16%) |
May 19, 2019 | 1.346 | 1.346 | 1.344 | 1.345 | 3,446 | -0.00(-0.06%) |
May 17, 2019 | 1.346 | 1.351 | 1.343 | 1.346 | 263,839 | -0.00(-0.02%) |
May 16, 2019 | 1.346 | 1.347 | 1.346 | 1.346 | 7,772 | +0.00(+0.16%) |
May 15, 2019 | 1.344 | 1.345 | 1.343 | 1.344 | 8,900 | -0.00(-0.15%) |
May 14, 2019 | 1.346 | 1.347 | 1.346 | 1.346 | 9,645 | -0.00(-0.18%) |
May 13, 2019 | 1.348 | 1.349 | 1.346 | 1.348 | 8,907 | +0.01(+0.40%) |
May 12, 2019 | 1.342 | 1.343 | 1.341 | 1.343 | 5,014 | +0.00(+0.11%) |
May 10, 2019 | 1.348 | 1.349 | 1.338 | 1.341 | 295,739 | -0.01(-0.42%) |
May 09, 2019 | 1.348 | 1.349 | 1.345 | 1.347 | 11,333 | +0.00(+0.00%) |
May 08, 2019 | 1.347 | 1.348 | 1.346 | 1.347 | 4,023 | +0.00(+0.01%) |
May 07, 2019 | 1.347 | 1.347 | 1.347 | 1.347 | 5,215 | +0.00(+0.15%) |
May 06, 2019 | 1.345 | 1.346 | 1.344 | 1.345 | 3,850 | -0.00(-0.06%) |
May 05, 2019 | 1.347 | 1.347 | 1.345 | 1.346 | 2,425 | +0.00(+0.29%) |
May 03, 2019 | 1.347 | 1.348 | 1.341 | 1.342 | 81,433 | -0.00(-0.37%) |
May 02, 2019 | 1.347 | 1.347 | 1.346 | 1.347 | 4,106 | +0.00(+0.22%) |
May 01, 2019 | 1.344 | 1.344 | 1.343 | 1.344 | 5,158 | +0.00(+0.32%) |
Apr 30, 2019 | 1.339 | 1.340 | 1.339 | 1.340 | 5,151 | -0.01(-0.42%) |
Apr 29, 2019 | 1.346 | 1.346 | 1.344 | 1.345 | 3,667 | -0.00(-0.05%) |
Apr 28, 2019 | 1.345 | 1.346 | 1.345 | 1.346 | 1,017 | +0.00(+0.04%) |
Apr 26, 2019 | 1.348 | 1.350 | 1.345 | 1.345 | 92,723 | -0.00(-0.20%) |
Apr 25, 2019 | 1.348 | 1.349 | 1.348 | 1.348 | 3,566 | -0.00(-0.10%) |
Apr 24, 2019 | 1.349 | 1.350 | 1.348 | 1.349 | 5,900 | +0.01(+0.50%) |
Apr 23, 2019 | 1.342 | 1.343 | 1.342 | 1.343 | 4,801 | +0.01(+0.62%) |
Apr 22, 2019 | 1.335 | 1.335 | 1.334 | 1.334 | 2,808 | -0.00(-0.27%) |
Apr 21, 2019 | 1.338 | 1.339 | 1.338 | 1.338 | 1,638 | -0.00(-0.07%) |
Apr 19, 2019 | 1.337 | 1.339 | 1.336 | 1.339 | 49,517 | +0.00(+0.09%) |
Apr 18, 2019 | 1.337 | 1.338 | 1.337 | 1.338 | 7,749 | +0.00(+0.23%) |
Apr 17, 2019 | 1.334 | 1.335 | 1.333 | 1.335 | 5,717 | -0.00(-0.09%) |
Apr 16, 2019 | 1.335 | 1.337 | 1.335 | 1.336 | 5,731 | -0.00(-0.10%) |
Apr 15, 2019 | 1.337 | 1.337 | 1.337 | 1.337 | 3,811 | +0.00(+0.33%) |
Apr 14, 2019 | 1.334 | 1.334 | 1.333 | 1.333 | 1,391 | +0.00(+0.04%) |
Apr 12, 2019 | 1.336 | 1.338 | 1.331 | 1.332 | 86,735 | -0.01(-0.39%) |
Apr 11, 2019 | 1.336 | 1.338 | 1.336 | 1.337 | 8,366 | +0.01(+0.43%) |
Apr 10, 2019 | 1.331 | 1.332 | 1.331 | 1.332 | 3,588 | -0.00(-0.09%) |
Apr 09, 2019 | 1.333 | 1.333 | 1.332 | 1.333 | 6,415 | +0.00(+0.14%) |
Apr 08, 2019 | 1.331 | 1.331 | 1.331 | 1.331 | 3,045 | -0.01(-0.44%) |
Apr 07, 2019 | 1.338 | 1.339 | 1.337 | 1.337 | 1,149 | -0.00(-0.07%) |
Apr 05, 2019 | 1.336 | 1.340 | 1.335 | 1.338 | 90,860 | +0.00(+0.14%) |
Apr 04, 2019 | 1.336 | 1.337 | 1.336 | 1.336 | 5,174 | +0.00(+0.16%) |
Apr 03, 2019 | 1.334 | 1.335 | 1.334 | 1.334 | 3,835 | -0.00(-0.01%) |
Apr 02, 2019 | 1.333 | 1.334 | 1.333 | 1.334 | 3,820 | +0.00(+0.24%) |
Apr 01, 2019 | 1.331 | 1.331 | 1.330 | 1.331 | 4,211 | -0.00(-0.29%) |
Mar 31, 2019 | 1.334 | 1.335 | 1.334 | 1.335 | 1,497 | +0.00(+0.01%) |
Mar 29, 2019 | 1.344 | 1.344 | 1.334 | 1.335 | 95,267 | -0.01(-0.64%) |
Mar 28, 2019 | 1.344 | 1.344 | 1.343 | 1.343 | 3,588 | +0.00(+0.16%) |
Mar 27, 2019 | 1.341 | 1.341 | 1.340 | 1.341 | 4,373 | +0.00(+0.23%) |
Mar 26, 2019 | 1.338 | 1.339 | 1.338 | 1.338 | 3,506 | -0.00(-0.14%) |
Mar 25, 2019 | 1.340 | 1.341 | 1.340 | 1.340 | 3,696 | -0.00(-0.18%) |
Mar 24, 2019 | 1.343 | 1.343 | 1.342 | 1.342 | 854 | -0.00(-0.02%) |
Mar 22, 2019 | 1.336 | 1.343 | 1.335 | 1.343 | 120,493 | +0.01(+0.46%) |
Mar 21, 2019 | 1.336 | 1.337 | 1.335 | 1.337 | 6,190 | +0.01(+0.55%) |
Mar 20, 2019 | 1.330 | 1.330 | 1.329 | 1.329 | 6,551 | -0.00(-0.22%) |
Mar 19, 2019 | 1.332 | 1.333 | 1.332 | 1.332 | 4,206 | -0.00(-0.13%) |
Mar 18, 2019 | 1.333 | 1.334 | 1.333 | 1.334 | 3,954 | -0.00(-0.01%) |
Mar 17, 2019 | 1.333 | 1.334 | 1.333 | 1.334 | 880 | +0.00(+0.05%) |
Mar 15, 2019 | 1.333 | 1.337 | 1.329 | 1.333 | 92,606 | +0.00(+0.04%) |
Mar 14, 2019 | 1.333 | 1.333 | 1.332 | 1.333 | 3,631 | +0.00(+0.30%) |
Mar 13, 2019 | 1.330 | 1.331 | 1.329 | 1.329 | 7,152 | -0.01(-0.49%) |
Mar 12, 2019 | 1.335 | 1.336 | 1.335 | 1.335 | 3,482 | -0.00(-0.28%) |
Mar 11, 2019 | 1.339 | 1.340 | 1.338 | 1.339 | 4,453 | -0.00(-0.19%) |
Mar 10, 2019 | 1.341 | 1.343 | 1.341 | 1.342 | 1,164 | +0.00(+0.03%) |
Mar 08, 2019 | 1.345 | 1.347 | 1.339 | 1.341 | 101,234 | -0.00(-0.24%) |
Mar 07, 2019 | 1.345 | 1.345 | 1.344 | 1.345 | 2,251 | +0.00(+0.06%) |
Mar 06, 2019 | 1.344 | 1.344 | 1.344 | 1.344 | 2,176 | +0.01(+0.62%) |
Mar 05, 2019 | 1.335 | 1.336 | 1.335 | 1.336 | 2,327 | +0.00(+0.33%) |
Mar 04, 2019 | 1.330 | 1.331 | 1.330 | 1.331 | 2,014 | +0.00(+0.27%) |
Mar 03, 2019 | 1.327 | 1.328 | 1.327 | 1.328 | 1,073 | -0.00(-0.14%) |
Mar 01, 2019 | 1.317 | 1.331 | 1.313 | 1.330 | 106,505 | +0.01(+0.98%) |
Feb 28, 2019 | 1.317 | 1.317 | 1.317 | 1.317 | 2,287 | +0.00(+0.15%) |
Feb 27, 2019 | 1.315 | 1.315 | 1.315 | 1.315 | 2,410 | -0.00(-0.12%) |
Feb 26, 2019 | 1.316 | 1.317 | 1.316 | 1.316 | 2,098 | -0.00(-0.17%) |
Feb 25, 2019 | 1.319 | 1.319 | 1.318 | 1.319 | 2,221 | +0.00(+0.38%) |
Feb 24, 2019 | 1.313 | 1.314 | 1.313 | 1.314 | 1,111 | +0.00(+0.02%) |
Feb 22, 2019 | 1.323 | 1.324 | 1.313 | 1.313 | 95,631 | -0.01(-0.72%) |
Feb 21, 2019 | 1.323 | 1.323 | 1.323 | 1.323 | 3,964 | +0.01(+0.41%) |
Feb 20, 2019 | 1.317 | 1.318 | 1.317 | 1.318 | 1,995 | -0.00(-0.26%) |
Feb 19, 2019 | 1.321 | 1.322 | 1.321 | 1.321 | 1,961 | -0.00(-0.18%) |
Feb 18, 2019 | 1.324 | 1.325 | 1.322 | 1.323 | 3,390 | -0.00(-0.09%) |
Feb 17, 2019 | 1.326 | 1.326 | 1.325 | 1.325 | 956 | +0.00(+0.04%) |
Feb 15, 2019 | 1.329 | 1.331 | 1.324 | 1.324 | 90,116 | -0.01(-0.40%) |
Feb 14, 2019 | 1.329 | 1.330 | 1.329 | 1.329 | 1,892 | +0.00(+0.26%) |
Feb 13, 2019 | 1.325 | 1.327 | 1.325 | 1.326 | 2,904 | +0.00(+0.26%) |
Feb 12, 2019 | 1.323 | 1.324 | 1.322 | 1.323 | 1,774 | -0.01(-0.57%) |
Feb 11, 2019 | 1.330 | 1.331 | 1.330 | 1.330 | 3,776 | +0.00(+0.20%) |
Feb 10, 2019 | 1.326 | 1.328 | 1.326 | 1.328 | 601 | -0.00(-0.01%) |
Feb 08, 2019 | 1.330 | 1.333 | 1.323 | 1.328 | 97,758 | -0.00(-0.24%) |
Feb 07, 2019 | 1.330 | 1.331 | 1.330 | 1.331 | 2,596 | +0.01(+0.69%) |
Feb 06, 2019 | 1.321 | 1.322 | 1.320 | 1.322 | 3,664 | +0.01(+0.68%) |
Feb 05, 2019 | 1.312 | 1.313 | 1.312 | 1.313 | 3,779 | +0.00(+0.07%) |
Feb 04, 2019 | 1.311 | 1.312 | 1.311 | 1.312 | 3,402 | +0.00(+0.20%) |
Feb 03, 2019 | 1.309 | 1.310 | 1.309 | 1.309 | 1,097 | -0.00(-0.05%) |