Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |