Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.332 | 1.335 | 1.328 | 1.332 | 207,295 | +0.00(+0.03%) |
Oct 29, 2020 | 1.332 | 1.333 | 1.331 | 1.332 | 6,914 | -0.00(-0.01%) |
Oct 28, 2020 | 1.332 | 1.332 | 1.330 | 1.332 | 6,270 | +0.01(+0.92%) |
Oct 27, 2020 | 1.318 | 1.320 | 1.318 | 1.320 | 7,635 | -0.00(-0.09%) |
Oct 26, 2020 | 1.321 | 1.321 | 1.320 | 1.321 | 5,385 | +0.01(+0.41%) |
Oct 25, 2020 | 1.313 | 1.316 | 1.312 | 1.315 | 3,248 | +0.00(+0.24%) |
Oct 23, 2020 | 1.313 | 1.316 | 1.311 | 1.312 | 133,745 | -0.00(-0.08%) |
Oct 22, 2020 | 1.313 | 1.314 | 1.312 | 1.313 | 5,962 | -0.00(-0.09%) |
Oct 21, 2020 | 1.314 | 1.315 | 1.314 | 1.315 | 4,741 | +0.00(+0.21%) |
Oct 20, 2020 | 1.313 | 1.313 | 1.312 | 1.312 | 6,183 | -0.01(-0.52%) |
Oct 19, 2020 | 1.319 | 1.319 | 1.318 | 1.319 | 5,882 | +0.00(+0.03%) |
Oct 18, 2020 | 1.319 | 1.319 | 1.318 | 1.318 | 2,793 | +0.00(+0.02%) |
Oct 16, 2020 | 1.322 | 1.324 | 1.318 | 1.318 | 146,759 | -0.00(-0.32%) |
Oct 15, 2020 | 1.322 | 1.323 | 1.321 | 1.322 | 5,612 | +0.01(+0.56%) |
Oct 14, 2020 | 1.314 | 1.316 | 1.314 | 1.315 | 7,679 | +0.00(+0.07%) |
Oct 13, 2020 | 1.314 | 1.314 | 1.313 | 1.314 | 5,688 | +0.00(+0.22%) |
Oct 12, 2020 | 1.311 | 1.312 | 1.311 | 1.311 | 5,523 | -0.00(-0.13%) |
Oct 11, 2020 | 1.314 | 1.314 | 1.312 | 1.313 | 3,138 | +0.00(+0.10%) |
Oct 09, 2020 | 1.319 | 1.320 | 1.311 | 1.312 | 132,483 | -0.01(-0.59%) |
Oct 08, 2020 | 1.319 | 1.320 | 1.319 | 1.319 | 5,304 | -0.01(-0.45%) |
Oct 07, 2020 | 1.325 | 1.326 | 1.325 | 1.325 | 4,372 | -0.01(-0.47%) |
Oct 06, 2020 | 1.331 | 1.332 | 1.330 | 1.332 | 6,700 | +0.01(+0.45%) |
Oct 05, 2020 | 1.325 | 1.326 | 1.325 | 1.326 | 5,386 | -0.00(-0.29%) |
Oct 04, 2020 | 1.330 | 1.330 | 1.329 | 1.330 | 3,098 | -0.00(-0.05%) |
Oct 02, 2020 | 1.329 | 1.333 | 1.328 | 1.330 | 220,344 | +0.00(+0.14%) |
Oct 01, 2020 | 1.329 | 1.329 | 1.328 | 1.328 | 7,101 | -0.00(-0.18%) |
Sep 30, 2020 | 1.332 | 1.332 | 1.331 | 1.331 | 5,099 | -0.01(-0.56%) |
Sep 29, 2020 | 1.339 | 1.339 | 1.338 | 1.338 | 4,139 | +0.00(+0.13%) |
Sep 28, 2020 | 1.337 | 1.337 | 1.336 | 1.337 | 7,679 | -0.00(-0.09%) |
Sep 27, 2020 | 1.338 | 1.339 | 1.337 | 1.338 | 3,163 | -0.00(-0.04%) |
Sep 25, 2020 | 1.336 | 1.342 | 1.334 | 1.338 | 176,891 | +0.00(+0.28%) |
Sep 24, 2020 | 1.336 | 1.336 | 1.334 | 1.335 | 6,144 | -0.00(-0.32%) |
Sep 23, 2020 | 1.338 | 1.339 | 1.338 | 1.339 | 6,590 | +0.01(+0.66%) |
Sep 22, 2020 | 1.330 | 1.331 | 1.330 | 1.330 | 5,917 | -0.00(-0.01%) |
Sep 21, 2020 | 1.331 | 1.332 | 1.330 | 1.330 | 6,784 | +0.01(+0.77%) |
Sep 20, 2020 | 1.320 | 1.321 | 1.319 | 1.320 | 2,295 | -0.00(-0.01%) |
Sep 18, 2020 | 1.316 | 1.321 | 1.314 | 1.320 | 183,456 | +0.01(+0.43%) |
Sep 17, 2020 | 1.316 | 1.317 | 1.314 | 1.315 | 6,510 | -0.00(-0.22%) |
Sep 16, 2020 | 1.318 | 1.318 | 1.317 | 1.318 | 5,932 | -0.00(-0.10%) |
Sep 15, 2020 | 1.318 | 1.319 | 1.318 | 1.319 | 5,532 | +0.00(+0.09%) |
Sep 14, 2020 | 1.317 | 1.318 | 1.317 | 1.318 | 5,130 | -0.00(-0.09%) |
Sep 13, 2020 | 1.319 | 1.319 | 1.318 | 1.319 | 2,404 | +0.00(+0.09%) |
Sep 11, 2020 | 1.319 | 1.321 | 1.315 | 1.318 | 181,592 | -0.00(-0.07%) |
Sep 10, 2020 | 1.319 | 1.319 | 1.318 | 1.319 | 11,252 | +0.00(+0.28%) |
Sep 09, 2020 | 1.315 | 1.315 | 1.314 | 1.315 | 6,829 | -0.01(-0.71%) |
Sep 08, 2020 | 1.324 | 1.326 | 1.323 | 1.324 | 8,842 | +0.02(+1.16%) |
Sep 07, 2020 | 1.310 | 1.310 | 1.309 | 1.309 | 6,184 | +0.00(+0.13%) |
Sep 06, 2020 | 1.305 | 1.308 | 1.305 | 1.307 | 3,274 | +0.00(+0.10%) |
Sep 04, 2020 | 1.312 | 1.314 | 1.304 | 1.306 | 232,191 | -0.01(-0.58%) |
Sep 03, 2020 | 1.312 | 1.314 | 1.312 | 1.314 | 6,657 | +0.01(+0.73%) |
Sep 02, 2020 | 1.304 | 1.305 | 1.304 | 1.304 | 5,978 | -0.00(-0.13%) |
Sep 01, 2020 | 1.306 | 1.307 | 1.306 | 1.306 | 5,843 | +0.00(+0.14%) |
Aug 31, 2020 | 1.304 | 1.305 | 1.303 | 1.304 | 8,982 | -0.00(-0.37%) |
Aug 30, 2020 | 1.309 | 1.309 | 1.308 | 1.309 | 1,982 | -0.00(-0.05%) |
Aug 28, 2020 | 1.312 | 1.313 | 1.305 | 1.310 | 208,262 | -0.00(-0.22%) |
Aug 27, 2020 | 1.312 | 1.313 | 1.312 | 1.313 | 4,839 | -0.00(-0.14%) |
Aug 26, 2020 | 1.314 | 1.315 | 1.314 | 1.314 | 5,335 | -0.00(-0.19%) |
Aug 25, 2020 | 1.317 | 1.317 | 1.317 | 1.317 | 4,598 | -0.00(-0.37%) |
Aug 24, 2020 | 1.322 | 1.322 | 1.321 | 1.322 | 7,068 | +0.00(+0.34%) |
Aug 23, 2020 | 1.318 | 1.318 | 1.317 | 1.317 | 2,253 | -0.00(-0.00%) |
Aug 21, 2020 | 1.318 | 1.323 | 1.316 | 1.317 | 179,451 | -0.00(-0.03%) |
Aug 20, 2020 | 1.318 | 1.319 | 1.317 | 1.318 | 7,098 | -0.00(-0.26%) |
Aug 19, 2020 | 1.322 | 1.322 | 1.320 | 1.321 | 5,329 | +0.01(+0.42%) |
Aug 18, 2020 | 1.317 | 1.317 | 1.316 | 1.316 | 7,901 | -0.01(-0.55%) |
Aug 17, 2020 | 1.321 | 1.323 | 1.321 | 1.323 | 6,734 | -0.00(-0.18%) |
Aug 16, 2020 | 1.326 | 1.326 | 1.324 | 1.325 | 2,073 | -0.00(-0.10%) |
Aug 14, 2020 | 1.322 | 1.327 | 1.321 | 1.327 | 168,684 | +0.00(+0.34%) |
Aug 13, 2020 | 1.322 | 1.323 | 1.321 | 1.322 | 5,460 | -0.00(-0.18%) |
Aug 12, 2020 | 1.325 | 1.326 | 1.323 | 1.325 | 7,892 | -0.01(-0.45%) |
Aug 11, 2020 | 1.330 | 1.331 | 1.329 | 1.331 | 10,549 | -0.00(-0.15%) |
Aug 10, 2020 | 1.335 | 1.336 | 1.332 | 1.333 | 32,934 | -0.01(-0.47%) |
Aug 09, 2020 | 1.339 | 1.339 | 1.337 | 1.339 | 2,772 | +0.00(+0.04%) |
Aug 07, 2020 | 1.330 | 1.340 | 1.328 | 1.338 | 216,837 | +0.01(+0.54%) |
Aug 06, 2020 | 1.330 | 1.331 | 1.328 | 1.331 | 6,528 | +0.00(+0.36%) |
Aug 05, 2020 | 1.326 | 1.327 | 1.326 | 1.326 | 5,996 | -0.00(-0.37%) |
Aug 04, 2020 | 1.332 | 1.333 | 1.331 | 1.331 | 6,906 | -0.01(-0.62%) |
Aug 03, 2020 | 1.339 | 1.340 | 1.338 | 1.340 | 8,115 | -0.00(-0.02%) |
Aug 02, 2020 | 1.340 | 1.341 | 1.339 | 1.340 | 3,245 | -0.00(-0.08%) |
Jul 31, 2020 | 1.342 | 1.344 | 1.337 | 1.341 | 226,011 | -0.00(-0.03%) |
Jul 30, 2020 | 1.342 | 1.343 | 1.341 | 1.341 | 8,205 | +0.01(+0.57%) |
Jul 29, 2020 | 1.333 | 1.334 | 1.333 | 1.334 | 9,187 | -0.00(-0.32%) |
Jul 28, 2020 | 1.338 | 1.338 | 1.337 | 1.338 | 7,160 | +0.00(+0.24%) |
Jul 27, 2020 | 1.335 | 1.336 | 1.334 | 1.335 | 8,618 | -0.01(-0.59%) |
Jul 26, 2020 | 1.342 | 1.343 | 1.341 | 1.343 | 4,239 | +0.00(+0.09%) |
Jul 24, 2020 | 1.341 | 1.344 | 1.338 | 1.342 | 208,453 | +0.00(+0.08%) |
Jul 23, 2020 | 1.341 | 1.341 | 1.340 | 1.341 | 9,111 | -0.00(-0.05%) |
Jul 22, 2020 | 1.342 | 1.342 | 1.341 | 1.341 | 6,743 | -0.00(-0.29%) |
Jul 21, 2020 | 1.346 | 1.346 | 1.344 | 1.345 | 6,216 | -0.01(-0.58%) |
Jul 20, 2020 | 1.353 | 1.354 | 1.353 | 1.353 | 3,970 | -0.00(-0.34%) |
Jul 19, 2020 | 1.358 | 1.358 | 1.357 | 1.357 | 3,089 | -0.00(-0.03%) |
Jul 17, 2020 | 1.357 | 1.359 | 1.356 | 1.358 | 139,446 | +0.00(+0.00%) |
Jul 16, 2020 | 1.357 | 1.358 | 1.356 | 1.358 | 5,547 | +0.01(+0.52%) |
Jul 15, 2020 | 1.351 | 1.351 | 1.350 | 1.351 | 6,463 | -0.01(-0.67%) |
Jul 14, 2020 | 1.361 | 1.362 | 1.359 | 1.360 | 7,923 | -0.00(-0.06%) |
Jul 13, 2020 | 1.361 | 1.361 | 1.359 | 1.361 | 6,224 | +0.00(+0.10%) |
Jul 12, 2020 | 1.359 | 1.359 | 1.358 | 1.359 | 3,203 | +0.00(+0.02%) |
Jul 10, 2020 | 1.358 | 1.363 | 1.357 | 1.359 | 185,351 | +0.00(+0.06%) |
Jul 09, 2020 | 1.358 | 1.359 | 1.358 | 1.358 | 5,895 | +0.01(+0.48%) |
Jul 08, 2020 | 1.351 | 1.352 | 1.351 | 1.352 | 6,116 | -0.01(-0.67%) |
Jul 07, 2020 | 1.360 | 1.361 | 1.360 | 1.361 | 5,173 | +0.01(+0.52%) |
Jul 06, 2020 | 1.354 | 1.354 | 1.353 | 1.354 | 5,297 | -0.00(-0.13%) |
Jul 05, 2020 | 1.355 | 1.356 | 1.355 | 1.355 | 1,981 | +0.01(+0.64%) |
Jul 03, 2020 | 1.356 | 1.358 | 1.347 | 1.347 | 137,394 | -0.01(-0.70%) |
Jul 02, 2020 | 1.356 | 1.357 | 1.356 | 1.356 | 5,095 | -0.00(-0.13%) |
Jul 01, 2020 | 1.359 | 1.359 | 1.358 | 1.358 | 7,104 | +0.00(+0.05%) |
Jun 30, 2020 | 1.357 | 1.358 | 1.357 | 1.357 | 5,367 | -0.01(-0.60%) |
Jun 29, 2020 | 1.366 | 1.367 | 1.365 | 1.366 | 7,058 | -0.00(-0.21%) |
Jun 28, 2020 | 1.368 | 1.370 | 1.368 | 1.368 | 3,209 | -0.00(-0.02%) |
Jun 26, 2020 | 1.364 | 1.371 | 1.363 | 1.369 | 184,182 | +0.01(+0.38%) |
Jun 25, 2020 | 1.364 | 1.364 | 1.363 | 1.363 | 6,753 | -0.00(-0.03%) |
Jun 24, 2020 | 1.364 | 1.365 | 1.363 | 1.364 | 7,742 | +0.01(+0.68%) |
Jun 23, 2020 | 1.355 | 1.355 | 1.354 | 1.355 | 6,354 | +0.00(+0.28%) |
Jun 22, 2020 | 1.352 | 1.353 | 1.351 | 1.351 | 7,334 | -0.01(-0.83%) |
Jun 21, 2020 | 1.361 | 1.363 | 1.361 | 1.362 | 4,795 | +0.00(+0.12%) |
Jun 19, 2020 | 1.360 | 1.362 | 1.355 | 1.361 | 219,483 | +0.00(+0.11%) |
Jun 18, 2020 | 1.360 | 1.360 | 1.359 | 1.359 | 9,821 | +0.00(+0.16%) |
Jun 17, 2020 | 1.356 | 1.357 | 1.355 | 1.357 | 6,974 | +0.00(+0.18%) |
Jun 16, 2020 | 1.354 | 1.356 | 1.354 | 1.355 | 10,032 | -0.00(-0.03%) |
Jun 15, 2020 | 1.357 | 1.357 | 1.353 | 1.355 | 9,281 | -0.01(-0.58%) |
Jun 14, 2020 | 1.361 | 1.364 | 1.360 | 1.363 | 4,913 | +0.00(+0.31%) |
Jun 12, 2020 | 1.363 | 1.367 | 1.353 | 1.359 | 329,415 | -0.01(-0.38%) |
Jun 11, 2020 | 1.363 | 1.365 | 1.362 | 1.364 | 11,318 | +0.02(+1.74%) |
Jun 10, 2020 | 1.341 | 1.342 | 1.340 | 1.341 | 8,568 | -0.00(-0.09%) |
Jun 09, 2020 | 1.341 | 1.342 | 1.341 | 1.342 | 6,406 | +0.00(+0.34%) |
Jun 08, 2020 | 1.338 | 1.338 | 1.337 | 1.337 | 5,301 | -0.00(-0.23%) |
Jun 07, 2020 | 1.341 | 1.342 | 1.340 | 1.340 | 2,938 | -0.00(-0.13%) |
Jun 05, 2020 | 1.350 | 1.351 | 1.339 | 1.342 | 218,417 | -0.01(-0.52%) |
Jun 04, 2020 | 1.350 | 1.350 | 1.349 | 1.349 | 7,429 | -0.00(-0.05%) |
Jun 03, 2020 | 1.349 | 1.350 | 1.349 | 1.350 | 4,320 | -0.00(-0.21%) |
Jun 02, 2020 | 1.352 | 1.353 | 1.351 | 1.353 | 4,960 | -0.01(-0.39%) |
Jun 01, 2020 | 1.357 | 1.358 | 1.356 | 1.358 | 4,813 | -0.02(-1.48%) |
May 31, 2020 | 1.378 | 1.380 | 1.376 | 1.378 | 4,605 | +0.00(+0.09%) |
May 29, 2020 | 1.376 | 1.383 | 1.371 | 1.377 | 239,506 | -0.00(-0.02%) |
May 28, 2020 | 1.376 | 1.378 | 1.376 | 1.377 | 9,036 | +0.00(+0.12%) |
May 27, 2020 | 1.375 | 1.376 | 1.374 | 1.376 | 8,552 | -0.00(-0.20%) |
May 26, 2020 | 1.377 | 1.379 | 1.377 | 1.378 | 10,372 | -0.02(-1.40%) |
May 25, 2020 | 1.398 | 1.398 | 1.397 | 1.398 | 7,132 | -0.00(-0.06%) |
May 24, 2020 | 1.399 | 1.400 | 1.398 | 1.399 | 2,125 | -0.00(-0.06%) |
May 22, 2020 | 1.395 | 1.405 | 1.394 | 1.400 | 182,734 | +0.00(+0.33%) |
May 21, 2020 | 1.395 | 1.396 | 1.395 | 1.395 | 4,733 | +0.00(+0.34%) |
May 20, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 8,120 | -0.00(-0.24%) |
May 19, 2020 | 1.394 | 1.396 | 1.394 | 1.394 | 7,929 | -0.00(-0.06%) |
May 18, 2020 | 1.394 | 1.395 | 1.394 | 1.394 | 7,976 | -0.02(-1.07%) |
May 17, 2020 | 1.410 | 1.411 | 1.409 | 1.409 | 4,260 | -0.00(-0.07%) |
May 15, 2020 | 1.405 | 1.412 | 1.402 | 1.410 | 210,806 | +0.01(+0.51%) |
May 14, 2020 | 1.405 | 1.405 | 1.403 | 1.403 | 12,472 | -0.01(-0.41%) |
May 13, 2020 | 1.410 | 1.410 | 1.409 | 1.409 | 8,301 | +0.00(+0.16%) |
May 12, 2020 | 1.408 | 1.408 | 1.406 | 1.407 | 8,812 | +0.00(+0.36%) |
May 11, 2020 | 1.400 | 1.402 | 1.400 | 1.402 | 5,772 | +0.01(+0.55%) |
May 10, 2020 | 1.394 | 1.395 | 1.393 | 1.394 | 3,125 | +0.00(+0.14%) |
May 08, 2020 | 1.397 | 1.399 | 1.391 | 1.392 | 159,129 | -0.01(-0.36%) |
May 07, 2020 | 1.397 | 1.399 | 1.396 | 1.397 | 6,257 | -0.02(-1.39%) |
May 06, 2020 | 1.414 | 1.417 | 1.414 | 1.417 | 7,087 | +0.01(+0.91%) |
May 05, 2020 | 1.404 | 1.405 | 1.403 | 1.404 | 6,616 | -0.00(-0.31%) |
May 04, 2020 | 1.409 | 1.409 | 1.408 | 1.408 | 6,013 | -0.00(-0.24%) |
May 03, 2020 | 1.409 | 1.413 | 1.408 | 1.412 | 4,670 | +0.00(+0.25%) |
May 01, 2020 | 1.394 | 1.411 | 1.393 | 1.408 | 197,567 | +0.01(+0.88%) |
Apr 30, 2020 | 1.394 | 1.397 | 1.393 | 1.396 | 9,278 | +0.01(+0.60%) |
Apr 29, 2020 | 1.388 | 1.388 | 1.388 | 1.388 | 6,322 | -0.01(-0.81%) |
Apr 28, 2020 | 1.399 | 1.400 | 1.399 | 1.399 | 6,360 | -0.00(-0.19%) |
Apr 27, 2020 | 1.403 | 1.403 | 1.401 | 1.402 | 6,906 | -0.01(-0.64%) |
Apr 26, 2020 | 1.410 | 1.411 | 1.409 | 1.411 | 2,895 | +0.00(+0.14%) |
Apr 24, 2020 | 1.407 | 1.412 | 1.402 | 1.409 | 210,701 | +0.00(+0.16%) |
Apr 23, 2020 | 1.407 | 1.408 | 1.407 | 1.407 | 6,165 | -0.01(-0.71%) |
Apr 22, 2020 | 1.416 | 1.417 | 1.416 | 1.417 | 5,406 | -0.00(-0.22%) |
Apr 21, 2020 | 1.421 | 1.421 | 1.419 | 1.420 | 7,767 | +0.01(+0.53%) |
Apr 20, 2020 | 1.415 | 1.415 | 1.412 | 1.412 | 8,755 | +0.01(+0.62%) |
Apr 19, 2020 | 1.401 | 1.405 | 1.401 | 1.404 | 2,531 | +0.00(+0.28%) |
Apr 17, 2020 | 1.408 | 1.412 | 1.400 | 1.400 | 237,582 | -0.00(-0.22%) |
Apr 16, 2020 | 1.408 | 1.409 | 1.401 | 1.403 | 11,726 | -0.01(-0.64%) |
Apr 15, 2020 | 1.411 | 1.412 | 1.410 | 1.412 | 7,044 | +0.02(+1.73%) |
Apr 14, 2020 | 1.388 | 1.389 | 1.388 | 1.388 | 4,851 | +0.00(+0.02%) |
Apr 13, 2020 | 1.390 | 1.390 | 1.388 | 1.388 | 6,693 | -0.01(-0.68%) |
Apr 12, 2020 | 1.393 | 1.400 | 1.392 | 1.397 | 3,765 | +0.00(+0.14%) |
Apr 10, 2020 | 1.397 | 1.401 | 1.394 | 1.395 | 41,427 | -0.00(-0.21%) |
Apr 09, 2020 | 1.397 | 1.398 | 1.396 | 1.398 | 4,066 | -0.00(-0.18%) |
Apr 08, 2020 | 1.401 | 1.402 | 1.401 | 1.401 | 7,137 | +0.00(+0.01%) |
Apr 07, 2020 | 1.399 | 1.402 | 1.398 | 1.400 | 9,149 | -0.01(-0.84%) |
Apr 06, 2020 | 1.411 | 1.414 | 1.410 | 1.412 | 9,907 | -0.01(-0.91%) |
Apr 05, 2020 | 1.422 | 1.426 | 1.422 | 1.425 | 3,545 | +0.01(+0.47%) |
Apr 03, 2020 | 1.413 | 1.422 | 1.409 | 1.419 | 270,551 | +0.01(+0.41%) |
Apr 02, 2020 | 1.413 | 1.414 | 1.412 | 1.413 | 7,191 | -0.00(-0.26%) |
Apr 01, 2020 | 1.419 | 1.419 | 1.416 | 1.417 | 8,269 | +0.01(+0.62%) |
Mar 31, 2020 | 1.406 | 1.409 | 1.406 | 1.408 | 10,326 | -0.01(-0.70%) |
Mar 30, 2020 | 1.416 | 1.418 | 1.415 | 1.418 | 9,063 | +0.01(+0.78%) |
Mar 29, 2020 | 1.401 | 1.408 | 1.400 | 1.407 | 3,899 | +0.01(+0.71%) |
Mar 27, 2020 | 1.402 | 1.415 | 1.392 | 1.397 | 298,412 | -0.01(-0.61%) |
Mar 26, 2020 | 1.402 | 1.407 | 1.401 | 1.405 | 6,907 | -0.02(-1.20%) |
Mar 25, 2020 | 1.419 | 1.423 | 1.418 | 1.423 | 9,262 | -0.02(-1.47%) |
Mar 24, 2020 | 1.446 | 1.447 | 1.442 | 1.444 | 7,917 | -0.00(-0.28%) |
Mar 23, 2020 | 1.449 | 1.452 | 1.448 | 1.448 | 9,349 | +0.00(+0.08%) |
Mar 22, 2020 | 1.436 | 1.449 | 1.435 | 1.447 | 3,921 | +0.01(+0.95%) |
Mar 20, 2020 | 1.451 | 1.453 | 1.415 | 1.433 | 342,459 | -0.02(-1.39%) |
Mar 19, 2020 | 1.451 | 1.453 | 1.448 | 1.453 | 9,754 | +0.00(+0.34%) |
Mar 18, 2020 | 1.450 | 1.451 | 1.446 | 1.448 | 10,383 | +0.02(+1.74%) |
Mar 17, 2020 | 1.420 | 1.424 | 1.419 | 1.423 | 11,030 | +0.02(+1.73%) |
Mar 16, 2020 | 1.401 | 1.402 | 1.399 | 1.399 | 11,546 | +0.02(+1.21%) |
Mar 15, 2020 | 1.389 | 1.389 | 1.373 | 1.382 | 10,592 | +0.00(+0.19%) |
Mar 13, 2020 | 1.392 | 1.399 | 1.378 | 1.380 | 391,289 | -0.01(-0.94%) |
Mar 12, 2020 | 1.392 | 1.394 | 1.391 | 1.393 | 17,818 | +0.02(+1.13%) |
Mar 11, 2020 | 1.377 | 1.379 | 1.377 | 1.377 | 11,447 | +0.01(+0.37%) |
Mar 10, 2020 | 1.373 | 1.373 | 1.371 | 1.372 | 14,517 | +0.01(+0.49%) |
Mar 09, 2020 | 1.370 | 1.370 | 1.365 | 1.366 | 13,810 | +0.01(+0.38%) |
Mar 08, 2020 | 1.353 | 1.362 | 1.353 | 1.360 | 8,533 | +0.02(+1.35%) |
Mar 06, 2020 | 1.341 | 1.344 | 1.338 | 1.342 | 158,451 | +0.00(+0.16%) |
Mar 05, 2020 | 1.341 | 1.341 | 1.340 | 1.340 | 3,616 | +0.00(+0.13%) |
Mar 04, 2020 | 1.338 | 1.339 | 1.338 | 1.338 | 3,575 | +0.00(+0.02%) |
Mar 03, 2020 | 1.338 | 1.339 | 1.337 | 1.338 | 3,852 | +0.01(+0.41%) |
Mar 02, 2020 | 1.332 | 1.333 | 1.332 | 1.333 | 5,316 | -0.01(-0.68%) |
Mar 01, 2020 | 1.344 | 1.344 | 1.341 | 1.342 | 2,298 | +0.00(+0.21%) |
Feb 28, 2020 | 1.339 | 1.346 | 1.338 | 1.339 | 160,738 | +0.00(+0.06%) |
Feb 27, 2020 | 1.339 | 1.339 | 1.338 | 1.338 | 5,781 | +0.00(+0.30%) |
Feb 26, 2020 | 1.333 | 1.334 | 1.332 | 1.334 | 3,122 | +0.01(+0.42%) |
Feb 25, 2020 | 1.328 | 1.329 | 1.328 | 1.328 | 2,790 | -0.00(-0.05%) |
Feb 24, 2020 | 1.329 | 1.329 | 1.329 | 0 | +0.00(+0.29%) | |
Feb 23, 2020 | 1.325 | 1.326 | 1.324 | 1.325 | 2,062 | +0.00(+0.22%) |
Feb 21, 2020 | 1.326 | 1.327 | 1.320 | 1.322 | 129,855 | -0.00(-0.26%) |
Feb 20, 2020 | 1.326 | 1.326 | 1.325 | 1.326 | 3,668 | +0.00(+0.29%) |
Feb 19, 2020 | 1.322 | 1.322 | 1.322 | 1.322 | 2,750 | -0.00(-0.25%) |
Feb 18, 2020 | 1.326 | 1.326 | 1.325 | 1.325 | 5,725 | +0.00(+0.15%) |
Feb 17, 2020 | 1.323 | 1.323 | 1.323 | 1.323 | 2,276 | -0.00(-0.10%) |
Feb 16, 2020 | 1.325 | 1.325 | 1.325 | 1.325 | 668 | -0.00(-0.02%) |
Feb 14, 2020 | 1.327 | 1.327 | 1.324 | 1.325 | 105,228 | -0.00(-0.11%) |
Feb 13, 2020 | 1.327 | 1.327 | 1.326 | 1.326 | 1,594 | +0.00(+0.08%) |
Feb 12, 2020 | 1.325 | 1.325 | 1.325 | 1.325 | 2,736 | -0.00(-0.26%) |
Feb 11, 2020 | 1.329 | 1.329 | 1.328 | 1.329 | 2,326 | -0.00(-0.24%) |
Feb 10, 2020 | 1.332 | 1.332 | 1.331 | 1.332 | 1,924 | +0.00(+0.07%) |
Feb 09, 2020 | 1.331 | 1.331 | 1.330 | 1.331 | 953 | +0.00(+0.03%) |
Feb 07, 2020 | 1.328 | 1.332 | 1.328 | 1.331 | 157,095 | +0.00(+0.15%) |
Feb 06, 2020 | 1.328 | 1.329 | 1.328 | 1.329 | 1,503 | +0.00(+0.01%) |
Feb 05, 2020 | 1.328 | 1.328 | 1.328 | 1.328 | 2,942 | +0.00(+0.04%) |
Feb 04, 2020 | 1.328 | 1.328 | 1.327 | 1.328 | 1,411 | -0.00(-0.11%) |
Feb 03, 2020 | 1.329 | 1.330 | 1.329 | 1.329 | 2,871 | +0.01(+0.39%) |
Feb 02, 2020 | 1.324 | 1.324 | 1.323 | 1.324 | 948 | +0.00(+0.06%) |
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%) |