Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.145 | 1.145 | 1.145 | 0 | -0.00(-0.33%) | |
Jan 30, 2019 | 1.148 | 1.149 | 1.148 | 1.149 | 2,540 | +0.01(+0.45%) |
Jan 29, 2019 | 1.143 | 1.144 | 1.143 | 1.143 | 2,676 | +0.00(+0.04%) |
Jan 28, 2019 | 1.143 | 1.143 | 1.142 | 1.143 | 2,614 | +0.00(+0.16%) |
Jan 27, 2019 | 1.140 | 1.141 | 1.140 | 1.141 | 1,315 | +0.00(+0.02%) |
Jan 25, 2019 | 1.130 | 1.142 | 1.130 | 1.141 | 114,254 | +0.01(+0.90%) |
Jan 24, 2019 | 1.130 | 1.131 | 1.130 | 1.131 | 3,863 | -0.01(-0.68%) |
Jan 23, 2019 | 1.138 | 1.138 | 1.138 | 1.138 | 2,882 | +0.00(+0.19%) |
Jan 22, 2019 | 1.136 | 1.136 | 1.136 | 1.136 | 2,492 | -0.00(-0.06%) |
Jan 21, 2019 | 1.136 | 1.137 | 1.136 | 1.137 | 3,106 | +0.00(+0.03%) |
Jan 20, 2019 | 1.136 | 1.137 | 1.136 | 1.137 | 806 | +0.00(+0.03%) |
Jan 18, 2019 | 1.136 | 1.136 | 1.136 | 1.136 | 2 | -0.00(-0.24%) |
Jan 17, 2019 | 1.139 | 1.139 | 1.139 | 1.139 | 2,308 | -0.00(-0.05%) |
Jan 16, 2019 | 1.139 | 1.140 | 1.139 | 1.140 | 2,189 | -0.00(-0.13%) |
Jan 15, 2019 | 1.141 | 1.141 | 1.140 | 1.141 | 2,335 | -0.01(-0.52%) |
Jan 14, 2019 | 1.147 | 1.147 | 1.146 | 1.147 | 3,097 | +0.00(+0.07%) |
Jan 13, 2019 | 1.145 | 1.147 | 1.145 | 1.146 | 1,487 | -0.00(-0.05%) |
Jan 11, 2019 | 1.150 | 1.154 | 1.146 | 1.147 | 111,661 | -0.00(-0.30%) |
Jan 10, 2019 | 1.150 | 1.150 | 1.149 | 1.150 | 2,556 | -0.00(-0.40%) |
Jan 09, 2019 | 1.154 | 1.155 | 1.154 | 1.155 | 3,639 | +0.01(+0.90%) |
Jan 08, 2019 | 1.144 | 1.145 | 1.144 | 1.145 | 2,276 | -0.00(-0.29%) |
Jan 07, 2019 | 1.147 | 1.148 | 1.147 | 1.148 | 2,511 | +0.01(+0.62%) |
Jan 06, 2019 | 1.140 | 1.141 | 1.139 | 1.141 | 1,677 | +0.00(+0.12%) |
Jan 04, 2019 | 1.139 | 1.142 | 1.135 | 1.139 | 126,308 | +0.00(+0.01%) |
Jan 03, 2019 | 1.139 | 1.140 | 1.139 | 1.139 | 3,993 | +0.01(+0.53%) |
Jan 02, 2019 | 1.134 | 1.135 | 1.131 | 1.133 | 11,091 | -0.01(-1.10%) |
Jan 01, 2019 | 1.147 | 1.147 | 1.146 | 1.146 | 798 | -0.00(-0.25%) |
Dec 31, 2018 | 1.146 | 1.149 | 1.146 | 1.149 | 331 | +0.01(+0.44%) |
Dec 30, 2018 | 1.144 | 1.144 | 1.143 | 1.144 | 1,012 | -0.00(-0.02%) |
Dec 28, 2018 | 1.143 | 1.147 | 1.143 | 1.144 | 111,006 | +0.00(+0.08%) |
Dec 27, 2018 | 1.143 | 1.143 | 1.143 | 1.143 | 1,954 | +0.01(+0.66%) |
Dec 26, 2018 | 1.139 | 1.141 | 1.134 | 1.136 | 28,820 | -0.01(-0.49%) |
Dec 24, 2018 | 1.141 | 1.141 | 1.141 | 0 | +0.00(+0.37%) | |
Dec 23, 2018 | 1.136 | 1.137 | 1.136 | 1.137 | 1,649 | +0.00(+0.01%) |
Dec 21, 2018 | 1.145 | 1.147 | 1.136 | 1.137 | 99,222 | -0.01(-0.74%) |
Dec 20, 2018 | 1.145 | 1.145 | 1.144 | 1.145 | 4,337 | +0.01(+0.60%) |
Dec 19, 2018 | 1.137 | 1.139 | 1.137 | 1.139 | 5,283 | +0.00(+0.12%) |
Dec 18, 2018 | 1.136 | 1.137 | 1.136 | 1.137 | 2,511 | +0.00(+0.20%) |
Dec 17, 2018 | 1.135 | 1.135 | 1.135 | 1.135 | 1,838 | +0.00(+0.38%) |
Dec 16, 2018 | 1.130 | 1.131 | 1.130 | 1.131 | 1,410 | +0.00(+0.02%) |
Dec 14, 2018 | 1.136 | 1.136 | 1.127 | 1.130 | 101,654 | -0.01(-0.47%) |
Dec 13, 2018 | 1.136 | 1.136 | 1.135 | 1.136 | 5,095 | -0.00(-0.14%) |
Dec 12, 2018 | 1.137 | 1.138 | 1.137 | 1.137 | 3,834 | +0.01(+0.46%) |
Dec 11, 2018 | 1.131 | 1.132 | 1.131 | 1.132 | 1,862 | -0.00(-0.30%) |
Dec 10, 2018 | 1.135 | 1.136 | 1.135 | 1.136 | 2,584 | -0.00(-0.40%) |
Dec 09, 2018 | 1.139 | 1.140 | 1.139 | 1.140 | 1,948 | +0.00(+0.17%) |
Dec 07, 2018 | 1.138 | 1.142 | 1.136 | 1.138 | 100,460 | +0.00(+0.05%) |
Dec 06, 2018 | 1.138 | 1.138 | 1.137 | 1.138 | 6,463 | +0.00(+0.27%) |
Dec 05, 2018 | 1.134 | 1.135 | 1.134 | 1.135 | 5,247 | +0.00(+0.02%) |
Dec 04, 2018 | 1.134 | 1.134 | 1.133 | 1.134 | 4,211 | -0.00(-0.10%) |
Dec 03, 2018 | 1.135 | 1.136 | 1.135 | 1.135 | 1,800 | +0.00(+0.22%) |
Dec 02, 2018 | 1.136 | 1.136 | 1.133 | 1.133 | 2,522 | +0.00(+0.12%) |
Nov 30, 2018 | 1.139 | 1.140 | 1.131 | 1.132 | 108,125 | -0.01(-0.62%) |
Nov 29, 2018 | 1.139 | 1.139 | 1.139 | 1,488 | +0.00(+0.16%) | |
Nov 28, 2018 | 1.137 | 1.137 | 1.137 | 1.137 | 2,844 | +0.01(+0.65%) |
Nov 27, 2018 | 1.129 | 1.130 | 1.129 | 1.130 | 2,281 | -0.00(-0.31%) |
Nov 26, 2018 | 1.133 | 1.133 | 1.133 | 1.133 | 2,016 | -0.00(-0.05%) |
Nov 25, 2018 | 1.134 | 1.134 | 1.133 | 1.134 | 1,539 | +0.00(+0.01%) |
Nov 23, 2018 | 1.140 | 1.142 | 1.133 | 1.134 | 96,137 | -0.01(-0.59%) |
Nov 22, 2018 | 1.140 | 1.141 | 1.140 | 1.140 | 2,766 | +0.00(+0.14%) |
Nov 21, 2018 | 1.138 | 1.139 | 1.138 | 1.139 | 6,038 | +0.00(+0.14%) |
Nov 20, 2018 | 1.137 | 1.137 | 1.137 | 1.137 | 2,573 | -0.01(-0.74%) |
Nov 19, 2018 | 1.145 | 1.146 | 1.145 | 1.145 | 3,045 | +0.00(+0.35%) |
Nov 18, 2018 | 1.140 | 1.142 | 1.140 | 1.141 | 1,795 | -0.00(-0.02%) |
Nov 16, 2018 | 1.133 | 1.142 | 1.132 | 1.142 | 116,486 | +0.01(+0.82%) |
Nov 15, 2018 | 1.133 | 1.133 | 1.132 | 1.132 | 2,419 | +0.00(+0.09%) |
Nov 14, 2018 | 1.131 | 1.132 | 1.131 | 1.131 | 2,314 | +0.00(+0.01%) |
Nov 13, 2018 | 1.129 | 1.132 | 1.129 | 1.131 | 3,999 | +0.01(+0.79%) |
Nov 12, 2018 | 1.122 | 1.122 | 1.122 | 1.122 | 2,719 | -0.01(-0.85%) |
Nov 11, 2018 | 1.131 | 1.133 | 1.131 | 1.132 | 2,978 | -0.00(-0.13%) |
Nov 09, 2018 | 1.136 | 1.137 | 1.132 | 1.133 | 109,979 | -0.00(-0.27%) |
Nov 08, 2018 | 1.136 | 1.137 | 1.136 | 1.136 | 1,930 | -0.01(-0.54%) |
Nov 07, 2018 | 1.143 | 1.143 | 1.142 | 1.143 | 3,664 | +0.00(+0.03%) |
Nov 06, 2018 | 1.143 | 1.143 | 1.141 | 1.142 | 3,611 | +0.00(+0.14%) |
Nov 05, 2018 | 1.141 | 1.141 | 1.141 | 1.141 | 3,540 | +0.00(+0.15%) |
Nov 04, 2018 | 1.139 | 1.139 | 1.139 | 0 | +0.00(+0.04%) | |
Nov 02, 2018 | 1.141 | 1.146 | 1.137 | 1.139 | 108,960 | -0.00(-0.15%) |