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