Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.241 | 1.243 | 1.239 | 1.241 | 6,836 | +0.01(+0.42%) |
Mar 30, 2020 | 1.241 | 1.241 | 1.235 | 1.236 | 11,052 | -0.01(-0.48%) |
Mar 29, 2020 | 1.243 | 1.244 | 1.239 | 1.242 | 4,512 | -0.00(-0.24%) |
Mar 27, 2020 | 1.220 | 1.248 | 1.213 | 1.245 | 387,740 | +0.03(+2.23%) |
Mar 26, 2020 | 1.220 | 1.220 | 1.213 | 1.218 | 12,693 | +0.04(+3.29%) |
Mar 25, 2020 | 1.188 | 1.189 | 1.178 | 1.179 | 21,564 | -0.00(-0.01%) |
Mar 24, 2020 | 1.175 | 1.179 | 1.173 | 1.179 | 8,516 | +0.02(+1.86%) |
Mar 23, 2020 | 1.154 | 1.157 | 1.151 | 1.157 | 11,189 | +0.00(+0.34%) |
Mar 22, 2020 | 1.166 | 1.169 | 1.153 | 1.153 | 7,073 | -0.01(-0.89%) |
Mar 20, 2020 | 1.148 | 1.193 | 1.141 | 1.164 | 394,555 | +0.02(+1.50%) |
Mar 19, 2020 | 1.148 | 1.150 | 1.141 | 1.147 | 17,827 | -0.02(-1.30%) |
Mar 18, 2020 | 1.162 | 1.166 | 1.151 | 1.162 | 18,195 | -0.05(-4.09%) |
Mar 17, 2020 | 1.205 | 1.211 | 1.205 | 1.211 | 14,582 | -0.02(-1.24%) |
Mar 16, 2020 | 1.227 | 1.227 | 1.223 | 1.227 | 22,527 | -0.01(-1.20%) |
Mar 15, 2020 | 1.227 | 1.242 | 1.226 | 1.241 | 13,668 | +0.01(+1.15%) |
Mar 13, 2020 | 1.256 | 1.262 | 1.227 | 1.227 | 374,347 | -0.03(-2.34%) |
Mar 12, 2020 | 1.256 | 1.259 | 1.251 | 1.257 | 7,842 | -0.02(-1.94%) |
Mar 11, 2020 | 1.282 | 1.282 | 1.281 | 1.282 | 6,364 | -0.01(-0.70%) |
Mar 10, 2020 | 1.290 | 1.291 | 1.287 | 1.291 | 6,309 | -0.02(-1.39%) |
Mar 09, 2020 | 1.312 | 1.313 | 1.309 | 1.309 | 8,830 | +0.00(+0.04%) |
Mar 08, 2020 | 1.306 | 1.310 | 1.306 | 1.308 | 6,684 | +0.00(+0.28%) |
Mar 06, 2020 | 1.295 | 1.305 | 1.295 | 1.305 | 162,399 | +0.01(+0.73%) |
Mar 05, 2020 | 1.295 | 1.296 | 1.295 | 1.295 | 2,638 | +0.01(+0.63%) |
Mar 04, 2020 | 1.287 | 1.287 | 1.286 | 1.287 | 3,464 | +0.00(+0.33%) |
Mar 03, 2020 | 1.281 | 1.283 | 1.280 | 1.283 | 3,275 | +0.01(+0.51%) |
Mar 02, 2020 | 1.275 | 1.276 | 1.274 | 1.276 | 4,940 | -0.00(-0.30%) |
Mar 01, 2020 | 1.278 | 1.282 | 1.276 | 1.280 | 2,950 | -0.00(-0.10%) |
Feb 28, 2020 | 1.288 | 1.292 | 1.273 | 1.281 | 145,851 | -0.01(-0.61%) |
Feb 27, 2020 | 1.288 | 1.289 | 1.287 | 1.289 | 6,259 | -0.00(-0.07%) |
Feb 26, 2020 | 1.290 | 1.291 | 1.289 | 1.290 | 5,578 | -0.01(-0.77%) |
Feb 25, 2020 | 1.300 | 1.300 | 1.298 | 1.300 | 5,142 | +0.01(+0.58%) |
Feb 24, 2020 | 1.293 | 1.293 | 1.293 | 0 | -0.00(-0.20%) | |
Feb 23, 2020 | 1.295 | 1.295 | 1.294 | 1.295 | 1,384 | -0.00(-0.04%) |
Feb 21, 2020 | 1.288 | 1.298 | 1.288 | 1.296 | 166,033 | +0.01(+0.56%) |
Feb 20, 2020 | 1.288 | 1.289 | 1.288 | 1.288 | 3,575 | -0.00(-0.28%) |
Feb 19, 2020 | 1.292 | 1.292 | 1.291 | 1.292 | 3,407 | -0.01(-0.61%) |
Feb 18, 2020 | 1.300 | 1.300 | 1.299 | 1.300 | 5,776 | -0.00(-0.03%) |
Feb 17, 2020 | 1.300 | 1.301 | 1.300 | 1.300 | 3,200 | -0.00(-0.37%) |
Feb 16, 2020 | 1.304 | 1.305 | 1.303 | 1.305 | 1,436 | +0.00(+0.05%) |
Feb 14, 2020 | 1.304 | 1.306 | 1.300 | 1.304 | 149,372 | -0.00(-0.00%) |
Feb 13, 2020 | 1.304 | 1.305 | 1.303 | 1.305 | 5,472 | +0.01(+0.70%) |
Feb 12, 2020 | 1.296 | 1.296 | 1.295 | 1.295 | 3,671 | -0.00(-0.01%) |
Feb 11, 2020 | 1.295 | 1.296 | 1.294 | 1.296 | 2,907 | +0.00(+0.33%) |
Feb 10, 2020 | 1.291 | 1.291 | 1.291 | 1.291 | 2,954 | +0.00(+0.21%) |
Feb 09, 2020 | 1.289 | 1.289 | 1.288 | 1.289 | 2,292 | +0.00(+0.02%) |
Feb 07, 2020 | 1.293 | 1.296 | 1.288 | 1.288 | 163,745 | -0.00(-0.35%) |
Feb 06, 2020 | 1.293 | 1.293 | 1.292 | 1.293 | 3,313 | -0.01(-0.52%) |
Feb 05, 2020 | 1.300 | 1.300 | 1.299 | 1.300 | 3,898 | -0.00(-0.27%) |
Feb 04, 2020 | 1.303 | 1.304 | 1.302 | 1.303 | 3,871 | +0.00(+0.29%) |
Feb 03, 2020 | 1.300 | 1.300 | 1.298 | 1.299 | 2,846 | -0.02(-1.42%) |
Feb 02, 2020 | 1.317 | 1.318 | 1.317 | 1.318 | 1,540 | -0.00(-0.17%) |
Jan 31, 2020 | 1.309 | 1.321 | 1.308 | 1.320 | 135,584 | +0.01(+0.89%) |
Jan 30, 2020 | 1.309 | 1.309 | 1.308 | 1.309 | 6,093 | +0.01(+0.52%) |
Jan 29, 2020 | 1.302 | 1.302 | 1.300 | 1.302 | 3,893 | -0.00(-0.06%) |
Jan 28, 2020 | 1.303 | 1.303 | 1.303 | 2,585 | -0.00(-0.23%) | |
Jan 27, 2020 | 1.305 | 1.306 | 1.304 | 1.306 | 3,063 | -0.00(-0.11%) |
Jan 26, 2020 | 1.307 | 1.308 | 1.306 | 1.307 | 2,107 | +0.00(+0.00%) |
Jan 24, 2020 | 1.312 | 1.317 | 1.306 | 1.307 | 161,403 | -0.01(-0.40%) |
Jan 23, 2020 | 1.312 | 1.312 | 1.312 | 1.312 | 2,381 | -0.00(-0.13%) |
Jan 22, 2020 | 1.314 | 1.315 | 1.313 | 1.314 | 2,450 | +0.01(+0.72%) |
Jan 21, 2020 | 1.305 | 1.305 | 1.304 | 1.305 | 2,794 | +0.00(+0.30%) |
Jan 20, 2020 | 1.301 | 1.301 | 1.301 | 1.301 | 2,532 | +0.00(+0.04%) |
Jan 19, 2020 | 1.300 | 1.300 | 1.299 | 1.300 | 1,079 | -0.00(-0.04%) |
Jan 17, 2020 | 1.308 | 1.312 | 1.301 | 1.301 | 181,548 | -0.01(-0.54%) |
Jan 16, 2020 | 1.308 | 1.308 | 1.307 | 1.308 | 3,714 | +0.00(+0.27%) |
Jan 15, 2020 | 1.304 | 1.306 | 1.304 | 1.304 | 5,403 | +0.00(+0.18%) |
Jan 14, 2020 | 1.302 | 1.302 | 1.302 | 1.302 | 3,083 | +0.00(+0.22%) |
Jan 13, 2020 | 1.299 | 1.299 | 1.298 | 1.299 | 3,348 | -0.01(-0.39%) |
Jan 12, 2020 | 1.303 | 1.304 | 1.303 | 1.304 | 1,898 | -0.00(-0.15%) |
Jan 10, 2020 | 1.307 | 1.309 | 1.304 | 1.306 | 173,363 | -0.00(-0.05%) |
Jan 09, 2020 | 1.307 | 1.307 | 1.306 | 1.307 | 2,307 | -0.00(-0.26%) |
Jan 08, 2020 | 1.309 | 1.310 | 1.309 | 1.310 | 2,529 | -0.00(-0.06%) |
Jan 07, 2020 | 1.312 | 1.312 | 1.310 | 1.311 | 3,097 | -0.01(-0.48%) |
Jan 06, 2020 | 1.317 | 1.318 | 1.316 | 1.317 | 3,051 | +0.01(+0.72%) |
Jan 05, 2020 | 1.308 | 1.308 | 1.306 | 1.308 | 1,514 | -0.00(-0.01%) |
Jan 03, 2020 | 1.314 | 1.316 | 1.305 | 1.308 | 212,604 | -0.01(-0.47%) |
Jan 02, 2020 | 1.314 | 1.314 | 1.313 | 1.314 | 2,189 | -0.01(-0.87%) |
Jan 01, 2020 | 1.325 | 1.326 | 1.325 | 1.326 | 3,066 | -0.00(-0.03%) |
Dec 31, 2019 | 1.326 | 1.326 | 1.326 | 1.326 | 101 | +0.01(+1.10%) |
Dec 30, 2019 | 1.311 | 1.312 | 1.310 | 1.312 | 5,517 | +0.00(+0.19%) |
Dec 29, 2019 | 1.309 | 1.309 | 1.307 | 1.309 | 856 | +0.00(+0.08%) |
Dec 27, 2019 | 1.299 | 1.312 | 1.297 | 1.308 | 190,688 | +0.01(+0.64%) |
Dec 26, 2019 | 1.299 | 1.300 | 1.299 | 1.300 | 2,478 | +0.00(+0.22%) |
Dec 25, 2019 | 1.295 | 1.297 | 1.295 | 1.297 | 2,286 | +0.00(+0.27%) |
Dec 24, 2019 | 1.294 | 1.294 | 1.293 | 1.293 | 685 | -0.00(-0.07%) |
Dec 23, 2019 | 1.293 | 1.294 | 1.293 | 1.294 | 4,544 | -0.01(-0.49%) |
Dec 22, 2019 | 1.300 | 1.301 | 1.299 | 1.301 | 1,465 | +0.00(+0.06%) |
Dec 20, 2019 | 1.301 | 1.308 | 1.298 | 1.300 | 178,398 | -0.00(-0.11%) |
Dec 19, 2019 | 1.301 | 1.301 | 1.301 | 1.301 | 4,269 | -0.01(-0.53%) |
Dec 18, 2019 | 1.308 | 1.309 | 1.307 | 1.308 | 5,910 | -0.01(-0.38%) |
Dec 17, 2019 | 1.313 | 1.313 | 1.312 | 1.313 | 5,909 | -0.01(-1.10%) |
Dec 16, 2019 | 1.333 | 1.333 | 1.327 | 1.328 | 7,545 | -0.01(-0.53%) |
Dec 15, 2019 | 1.334 | 1.335 | 1.334 | 1.335 | 2,887 | +0.00(+0.17%) |
Dec 13, 2019 | 1.316 | 1.351 | 1.316 | 1.333 | 282,750 | -0.02(-1.15%) |
Dec 12, 2019 | 1.316 | 1.351 | 1.316 | 1.348 | 19,695 | +0.03(+2.13%) |
Dec 11, 2019 | 1.319 | 1.321 | 1.319 | 1.320 | 7,794 | +0.01(+0.57%) |
Dec 10, 2019 | 1.315 | 1.316 | 1.311 | 1.312 | 12,303 | -0.00(-0.15%) |
Dec 09, 2019 | 1.314 | 1.314 | 1.314 | 1.314 | 3,507 | +0.00(+0.04%) |
Dec 08, 2019 | 1.313 | 1.314 | 1.313 | 1.314 | 2,138 | +0.00(+0.02%) |
Dec 06, 2019 | 1.316 | 1.317 | 1.310 | 1.314 | 146,618 | -0.00(-0.18%) |
Dec 05, 2019 | 1.316 | 1.316 | 1.315 | 1.316 | 5,028 | +0.01(+0.39%) |
Dec 04, 2019 | 1.310 | 1.311 | 1.310 | 1.311 | 3,527 | +0.01(+0.86%) |
Dec 03, 2019 | 1.299 | 1.300 | 1.299 | 1.300 | 8,764 | +0.01(+0.44%) |
Dec 02, 2019 | 1.294 | 1.294 | 1.293 | 1.294 | 4,210 | +0.00(+0.21%) |
Dec 01, 2019 | 1.291 | 1.292 | 1.291 | 1.291 | 1,583 | -0.00(-0.05%) |
Nov 29, 2019 | 1.291 | 1.294 | 1.288 | 1.292 | 146,411 | +0.00(+0.06%) |
Nov 28, 2019 | 1.291 | 1.291 | 1.290 | 1.291 | 5,141 | -0.00(-0.22%) |
Nov 27, 2019 | 1.292 | 1.295 | 1.292 | 1.294 | 8,298 | +0.01(+0.58%) |
Nov 26, 2019 | 1.286 | 1.286 | 1.285 | 1.286 | 5,601 | -0.00(-0.26%) |
Nov 25, 2019 | 1.290 | 1.290 | 1.289 | 1.290 | 4,864 | +0.01(+0.43%) |
Nov 24, 2019 | 1.286 | 1.286 | 1.284 | 1.284 | 2,577 | +0.00(+0.10%) |
Nov 22, 2019 | 1.290 | 1.293 | 1.282 | 1.283 | 162,411 | -0.01(-0.64%) |
Nov 21, 2019 | 1.290 | 1.291 | 1.290 | 1.291 | 5,235 | -0.00(-0.10%) |
Nov 20, 2019 | 1.292 | 1.293 | 1.292 | 1.293 | 3,346 | -0.00(-0.01%) |
Nov 19, 2019 | 1.292 | 1.293 | 1.292 | 1.293 | 7,969 | -0.00(-0.19%) |
Nov 18, 2019 | 1.295 | 1.296 | 1.295 | 1.295 | 5,496 | +0.00(+0.24%) |
Nov 17, 2019 | 1.292 | 1.292 | 1.291 | 1.292 | 3,338 | +0.00(+0.15%) |
Nov 15, 2019 | 1.288 | 1.292 | 1.287 | 1.290 | 149,232 | +0.00(+0.15%) |
Nov 14, 2019 | 1.288 | 1.288 | 1.288 | 1.288 | 2,874 | +0.00(+0.24%) |
Nov 13, 2019 | 1.285 | 1.285 | 1.285 | 3,407 | +0.00(+0.01%) | |
Nov 12, 2019 | 1.284 | 1.286 | 1.284 | 1.285 | 6,007 | -0.00(-0.04%) |
Nov 11, 2019 | 1.285 | 1.286 | 1.285 | 1.286 | 10,866 | +0.01(+0.49%) |
Nov 10, 2019 | 1.280 | 1.280 | 1.279 | 1.279 | 1,551 | +0.00(+0.15%) |
Nov 08, 2019 | 1.281 | 1.282 | 1.277 | 1.277 | 163,442 | -0.00(-0.34%) |
Nov 07, 2019 | 1.281 | 1.282 | 1.281 | 1.282 | 4,018 | -0.00(-0.31%) |
Nov 06, 2019 | 1.285 | 1.286 | 1.285 | 1.286 | 5,026 | -0.00(-0.20%) |
Nov 05, 2019 | 1.288 | 1.289 | 1.287 | 1.288 | 5,778 | -0.00(-0.01%) |
Nov 04, 2019 | 1.288 | 1.288 | 1.288 | 1.288 | 12,882 | -0.01(-0.41%) |
Nov 03, 2019 | 1.293 | 1.294 | 1.293 | 1.294 | 1,770 | -0.00(-0.00%) |
Nov 01, 2019 | 1.294 | 1.297 | 1.293 | 1.294 | 173,241 | +0.00(+0.01%) |
Oct 31, 2019 | 1.294 | 1.294 | 1.293 | 1.293 | 13,610 | +0.00(+0.25%) |
Oct 30, 2019 | 1.290 | 1.291 | 1.289 | 1.290 | 9,391 | +0.00(+0.28%) |
Oct 29, 2019 | 1.286 | 1.287 | 1.286 | 1.287 | 7,277 | +0.00(+0.08%) |
Oct 28, 2019 | 1.285 | 1.286 | 1.285 | 1.286 | 5,525 | +0.00(+0.21%) |
Oct 27, 2019 | 1.283 | 1.283 | 1.283 | 1,677 | +0.00(+0.04%) | |
Oct 25, 2019 | 1.285 | 1.286 | 1.280 | 1.282 | 155,660 | -0.00(-0.10%) |
Oct 24, 2019 | 1.285 | 1.285 | 1.284 | 1.284 | 9,988 | -0.01(-0.58%) |
Oct 23, 2019 | 1.291 | 1.292 | 1.290 | 1.291 | 9,650 | +0.00(+0.20%) |
Oct 22, 2019 | 1.287 | 1.290 | 1.286 | 1.289 | 26,272 | -0.01(-0.58%) |
Oct 21, 2019 | 1.296 | 1.297 | 1.296 | 1.296 | 12,004 | +0.01(+0.51%) |
Oct 20, 2019 | 1.293 | 1.295 | 1.287 | 1.290 | 9,134 | -0.01(-0.59%) |
Oct 18, 2019 | 1.289 | 1.298 | 1.284 | 1.297 | 245,092 | +0.01(+0.82%) |
Oct 17, 2019 | 1.289 | 1.289 | 1.287 | 1.287 | 10,520 | +0.00(+0.35%) |
Oct 16, 2019 | 1.283 | 1.283 | 1.281 | 1.282 | 13,428 | +0.01(+0.51%) |
Oct 15, 2019 | 1.278 | 1.279 | 1.275 | 1.276 | 12,659 | +0.02(+1.20%) |
Oct 14, 2019 | 1.260 | 1.263 | 1.260 | 1.261 | 10,396 | -0.00(-0.20%) |
Oct 13, 2019 | 1.261 | 1.264 | 1.261 | 1.263 | 3,111 | -0.00(-0.12%) |
Oct 11, 2019 | 1.244 | 1.270 | 1.241 | 1.265 | 274,398 | +0.02(+1.76%) |
Oct 10, 2019 | 1.244 | 1.244 | 1.243 | 1.243 | 9,232 | +0.02(+1.75%) |
Oct 09, 2019 | 1.220 | 1.221 | 1.220 | 1.221 | 8,608 | -0.00(-0.06%) |
Oct 08, 2019 | 1.222 | 1.223 | 1.221 | 1.222 | 11,685 | -0.01(-0.54%) |
Oct 07, 2019 | 1.229 | 1.229 | 1.228 | 1.229 | 7,816 | -0.00(-0.35%) |
Oct 06, 2019 | 1.231 | 1.234 | 1.230 | 1.233 | 3,256 | -0.00(-0.00%) |
Oct 04, 2019 | 1.233 | 1.236 | 1.228 | 1.233 | 158,062 | -0.00(-0.04%) |
Oct 03, 2019 | 1.233 | 1.234 | 1.232 | 1.234 | 6,835 | +0.00(+0.28%) |
Oct 02, 2019 | 1.230 | 1.231 | 1.228 | 1.230 | 16,587 | +0.00(+0.10%) |
Oct 01, 2019 | 1.230 | 1.231 | 1.228 | 1.229 | 9,638 | +0.00(+0.01%) |
Sep 30, 2019 | 1.229 | 1.229 | 1.228 | 1.229 | 12,736 | -0.00(-0.02%) |
Sep 29, 2019 | 1.230 | 1.230 | 1.228 | 1.229 | 2,122 | +0.00(+0.03%) |
Sep 27, 2019 | 1.231 | 1.234 | 1.227 | 1.229 | 189,900 | -0.00(-0.30%) |
Sep 26, 2019 | 1.231 | 1.233 | 1.231 | 1.232 | 7,401 | -0.00(-0.27%) |
Sep 25, 2019 | 1.235 | 1.236 | 1.235 | 1.236 | 6,627 | -0.01(-1.06%) |
Sep 24, 2019 | 1.249 | 1.250 | 1.248 | 1.249 | 5,260 | +0.01(+0.47%) |
Sep 23, 2019 | 1.243 | 1.244 | 1.243 | 1.243 | 10,326 | -0.00(-0.29%) |
Sep 22, 2019 | 1.248 | 1.248 | 1.246 | 1.247 | 2,555 | -0.00(-0.01%) |
Sep 20, 2019 | 1.252 | 1.258 | 1.246 | 1.247 | 245,259 | -0.01(-0.43%) |
Sep 19, 2019 | 1.252 | 1.253 | 1.252 | 1.252 | 6,726 | +0.00(+0.39%) |
Sep 18, 2019 | 1.247 | 1.248 | 1.247 | 1.248 | 11,927 | -0.00(-0.20%) |
Sep 17, 2019 | 1.250 | 1.250 | 1.249 | 1.250 | 5,149 | +0.01(+0.59%) |
Sep 16, 2019 | 1.243 | 1.243 | 1.242 | 1.243 | 5,390 | -0.01(-0.58%) |
Sep 15, 2019 | 1.249 | 1.250 | 1.248 | 1.250 | 4,107 | +0.00(+0.02%) |
Sep 13, 2019 | 1.233 | 1.250 | 1.233 | 1.250 | 239,196 | +0.02(+1.36%) |
Sep 12, 2019 | 1.233 | 1.234 | 1.233 | 1.233 | 6,214 | +0.00(+0.02%) |
Sep 11, 2019 | 1.233 | 1.233 | 1.232 | 1.233 | 10,932 | -0.00(-0.23%) |
Sep 10, 2019 | 1.235 | 1.236 | 1.234 | 1.236 | 8,231 | +0.00(+0.10%) |
Sep 09, 2019 | 1.234 | 1.235 | 1.234 | 1.234 | 13,810 | +0.01(+0.47%) |
Sep 08, 2019 | 1.227 | 1.229 | 1.227 | 1.229 | 3,457 | +0.00(+0.05%) |
Sep 06, 2019 | 1.233 | 1.234 | 1.228 | 1.228 | 255,658 | -0.00(-0.36%) |
Sep 05, 2019 | 1.233 | 1.234 | 1.232 | 1.232 | 9,250 | +0.01(+0.63%) |
Sep 04, 2019 | 1.225 | 1.226 | 1.225 | 1.225 | 13,812 | +0.02(+1.30%) |
Sep 03, 2019 | 1.208 | 1.210 | 1.208 | 1.209 | 8,381 | +0.00(+0.23%) |
Sep 02, 2019 | 1.206 | 1.207 | 1.206 | 1.206 | 7,074 | -0.01(-0.78%) |
Sep 01, 2019 | 1.216 | 1.216 | 1.214 | 1.216 | 4,163 | -0.00(-0.03%) |
Aug 30, 2019 | 1.218 | 1.222 | 1.214 | 1.216 | 264,631 | -0.00(-0.17%) |
Aug 29, 2019 | 1.218 | 1.218 | 1.218 | 1.218 | 7,394 | -0.00(-0.28%) |
Aug 28, 2019 | 1.221 | 1.222 | 1.221 | 1.222 | 8,617 | -0.01(-0.55%) |
Aug 27, 2019 | 1.229 | 1.229 | 1.228 | 1.228 | 9,214 | +0.01(+0.54%) |
Aug 26, 2019 | 1.222 | 1.223 | 1.221 | 1.222 | 4,264 | -0.01(-0.46%) |
Aug 25, 2019 | 1.226 | 1.228 | 1.226 | 1.227 | 8,096 | -0.00(-0.09%) |
Aug 23, 2019 | 1.225 | 1.229 | 1.219 | 1.229 | 246,344 | +0.00(+0.28%) |
Aug 22, 2019 | 1.225 | 1.226 | 1.224 | 1.225 | 9,657 | +0.01(+1.00%) |
Aug 21, 2019 | 1.212 | 1.213 | 1.211 | 1.213 | 6,156 | -0.00(-0.28%) |
Aug 20, 2019 | 1.217 | 1.217 | 1.216 | 1.216 | 13,637 | +0.00(+0.29%) |
Aug 19, 2019 | 1.212 | 1.213 | 1.212 | 1.213 | 10,430 | -0.00(-0.23%) |
Aug 18, 2019 | 1.214 | 1.216 | 1.214 | 1.216 | 3,178 | +0.00(+0.10%) |
Aug 16, 2019 | 1.208 | 1.217 | 1.208 | 1.214 | 254,611 | +0.01(+0.45%) |
Aug 15, 2019 | 1.208 | 1.209 | 1.208 | 1.209 | 12,208 | +0.00(+0.26%) |
Aug 14, 2019 | 1.205 | 1.206 | 1.205 | 1.206 | 6,827 | -0.00(-0.02%) |
Aug 13, 2019 | 1.206 | 1.206 | 1.205 | 1.206 | 18,365 | -0.00(-0.14%) |
Aug 12, 2019 | 1.207 | 1.208 | 1.207 | 1.208 | 8,448 | +0.00(+0.41%) |
Aug 11, 2019 | 1.206 | 1.206 | 1.202 | 1.203 | 10,132 | +0.00(+0.07%) |
Aug 09, 2019 | 1.213 | 1.215 | 1.202 | 1.202 | 190,305 | -0.01(-0.96%) |
Aug 08, 2019 | 1.213 | 1.215 | 1.213 | 1.214 | 14,691 | -0.00(-0.08%) |
Aug 07, 2019 | 1.214 | 1.215 | 1.214 | 1.215 | 6,145 | -0.00(-0.16%) |
Aug 06, 2019 | 1.216 | 1.217 | 1.216 | 1.216 | 8,216 | +0.00(+0.11%) |
Aug 05, 2019 | 1.214 | 1.216 | 1.214 | 1.215 | 13,502 | -0.00(-0.02%) |
Aug 04, 2019 | 1.216 | 1.216 | 1.214 | 1.215 | 4,064 | -0.00(-0.05%) |
Aug 02, 2019 | 1.213 | 1.217 | 1.209 | 1.216 | 266,381 | +0.00(+0.26%) |
Aug 01, 2019 | 1.213 | 1.214 | 1.211 | 1.213 | 12,233 | -0.00(-0.23%) |
Jul 31, 2019 | 1.216 | 1.216 | 1.214 | 1.216 | 11,586 | -0.00(-0.03%) |
Jul 30, 2019 | 1.215 | 1.216 | 1.215 | 1.216 | 7,675 | -0.01(-0.52%) |
Jul 29, 2019 | 1.222 | 1.222 | 1.221 | 1.222 | 9,631 | -0.02(-1.27%) |
Jul 28, 2019 | 1.238 | 1.238 | 1.237 | 1.238 | 2,119 | +0.00(+0.00%) |
Jul 26, 2019 | 1.245 | 1.246 | 1.238 | 1.238 | 168,086 | -0.01(-0.58%) |
Jul 25, 2019 | 1.245 | 1.245 | 1.245 | 1.245 | 5,629 | -0.00(-0.25%) |
Jul 24, 2019 | 1.248 | 1.248 | 1.248 | 1.248 | 8,684 | +0.00(+0.38%) |
Jul 23, 2019 | 1.244 | 1.244 | 1.242 | 1.244 | 8,380 | -0.00(-0.33%) |
Jul 22, 2019 | 1.247 | 1.248 | 1.247 | 1.248 | 7,612 | -0.00(-0.25%) |
Jul 21, 2019 | 1.250 | 1.251 | 1.248 | 1.251 | 2,899 | +0.00(+0.04%) |
Jul 19, 2019 | 1.255 | 1.256 | 1.248 | 1.250 | 180,630 | -0.00(-0.27%) |
Jul 18, 2019 | 1.255 | 1.256 | 1.252 | 1.254 | 14,190 | +0.01(+0.83%) |
Jul 17, 2019 | 1.243 | 1.244 | 1.242 | 1.243 | 9,680 | +0.00(+0.18%) |
Jul 16, 2019 | 1.241 | 1.242 | 1.240 | 1.241 | 8,749 | -0.01(-0.86%) |
Jul 15, 2019 | 1.252 | 1.252 | 1.251 | 1.252 | 5,598 | -0.01(-0.40%) |
Jul 14, 2019 | 1.257 | 1.258 | 1.255 | 1.257 | 3,733 | -0.00(-0.07%) |
Jul 12, 2019 | 1.252 | 1.258 | 1.252 | 1.258 | 215,065 | +0.00(+0.40%) |
Jul 11, 2019 | 1.252 | 1.253 | 1.252 | 1.253 | 7,542 | +0.00(+0.17%) |
Jul 10, 2019 | 1.250 | 1.251 | 1.249 | 1.251 | 6,177 | +0.00(+0.37%) |
Jul 09, 2019 | 1.247 | 1.247 | 1.245 | 1.246 | 7,212 | -0.01(-0.42%) |
Jul 08, 2019 | 1.252 | 1.252 | 1.251 | 1.251 | 6,734 | -0.00(-0.08%) |
Jul 07, 2019 | 1.253 | 1.253 | 1.252 | 1.252 | 2,065 | +0.00(+0.01%) |
Jul 05, 2019 | 1.258 | 1.259 | 1.248 | 1.252 | 217,403 | -0.01(-0.43%) |
Jul 04, 2019 | 1.258 | 1.259 | 1.257 | 1.258 | 29,139 | -0.00(-0.02%) |
Jul 03, 2019 | 1.257 | 1.258 | 1.256 | 1.258 | 7,950 | -0.00(-0.12%) |
Jul 02, 2019 | 1.259 | 1.260 | 1.259 | 1.260 | 5,370 | -0.00(-0.39%) |
Jul 01, 2019 | 1.264 | 1.265 | 1.264 | 1.265 | 7,862 | -0.01(-0.41%) |
Jun 30, 2019 | 1.270 | 1.270 | 1.268 | 1.270 | 4,823 | +0.00(+0.11%) |
Jun 28, 2019 | 1.267 | 1.273 | 1.266 | 1.268 | 291,015 | +0.00(+0.09%) |
Jun 27, 2019 | 1.267 | 1.267 | 1.266 | 1.267 | 9,117 | -0.00(-0.17%) |
Jun 26, 2019 | 1.269 | 1.270 | 1.268 | 1.269 | 12,445 | +0.00(+0.02%) |
Jun 25, 2019 | 1.269 | 1.270 | 1.268 | 1.269 | 17,343 | -0.00(-0.37%) |
Jun 24, 2019 | 1.274 | 1.274 | 1.272 | 1.274 | 11,111 | -0.00(-0.06%) |
Jun 23, 2019 | 1.274 | 1.275 | 1.273 | 1.274 | 5,224 | +0.00(+0.03%) |
Jun 21, 2019 | 1.270 | 1.275 | 1.264 | 1.274 | 468,430 | +0.00(+0.29%) |
Jun 20, 2019 | 1.270 | 1.271 | 1.270 | 1.270 | 9,429 | +0.01(+0.40%) |
Jun 19, 2019 | 1.264 | 1.265 | 1.263 | 1.265 | 12,316 | +0.01(+0.72%) |
Jun 18, 2019 | 1.255 | 1.256 | 1.255 | 1.256 | 15,672 | +0.00(+0.19%) |
Jun 17, 2019 | 1.254 | 1.254 | 1.253 | 1.254 | 10,854 | -0.01(-0.44%) |
Jun 16, 2019 | 1.259 | 1.260 | 1.258 | 1.259 | 5,706 | +0.00(+0.01%) |
Jun 14, 2019 | 1.268 | 1.269 | 1.258 | 1.259 | 400,462 | -0.01(-0.69%) |
Jun 13, 2019 | 1.268 | 1.269 | 1.267 | 1.268 | 17,810 | -0.00(-0.11%) |
Jun 12, 2019 | 1.269 | 1.269 | 1.268 | 1.269 | 16,145 | -0.00(-0.24%) |
Jun 11, 2019 | 1.272 | 1.273 | 1.271 | 1.272 | 12,580 | +0.00(+0.27%) |
Jun 10, 2019 | 1.268 | 1.270 | 1.268 | 1.269 | 12,681 | -0.00(-0.25%) |
Jun 09, 2019 | 1.273 | 1.274 | 1.272 | 1.272 | 6,770 | -0.00(-0.11%) |
Jun 07, 2019 | 1.270 | 1.276 | 1.268 | 1.273 | 379,604 | +0.00(+0.30%) |
Jun 06, 2019 | 1.270 | 1.272 | 1.268 | 1.270 | 11,851 | +0.00(+0.04%) |
Jun 05, 2019 | 1.269 | 1.270 | 1.268 | 1.269 | 15,824 | -0.00(-0.08%) |
Jun 04, 2019 | 1.269 | 1.270 | 1.269 | 1.270 | 15,758 | +0.00(+0.27%) |
Jun 03, 2019 | 1.266 | 1.268 | 1.264 | 1.267 | 20,081 | +0.00(+0.25%) |
Jun 02, 2019 | 1.262 | 1.264 | 1.261 | 1.263 | 4,158 | +0.00(+0.00%) |
May 31, 2019 | 1.261 | 1.264 | 1.256 | 1.263 | 369,310 | +0.00(+0.18%) |
May 30, 2019 | 1.261 | 1.261 | 1.260 | 1.261 | 11,230 | -0.00(-0.14%) |
May 29, 2019 | 1.263 | 1.264 | 1.262 | 1.263 | 13,692 | -0.00(-0.23%) |
May 28, 2019 | 1.265 | 1.266 | 1.265 | 1.266 | 10,058 | -0.00(-0.18%) |
May 27, 2019 | 1.268 | 1.268 | 1.267 | 1.268 | 20,604 | -0.00(-0.37%) |
May 26, 2019 | 1.274 | 1.274 | 1.271 | 1.273 | 3,220 | +0.00(+0.12%) |
May 24, 2019 | 1.266 | 1.273 | 1.264 | 1.271 | 381,854 | +0.00(+0.38%) |
May 23, 2019 | 1.266 | 1.268 | 1.264 | 1.266 | 23,477 | -0.00(-0.01%) |
May 22, 2019 | 1.266 | 1.267 | 1.264 | 1.266 | 13,430 | -0.00(-0.33%) |
May 21, 2019 | 1.270 | 1.271 | 1.270 | 1.271 | 20,820 | -0.00(-0.15%) |
May 20, 2019 | 1.272 | 1.274 | 1.272 | 1.273 | 12,698 | -0.00(-0.01%) |
May 19, 2019 | 1.273 | 1.274 | 1.272 | 1.273 | 4,019 | +0.00(+0.12%) |
May 17, 2019 | 1.280 | 1.281 | 1.271 | 1.271 | 359,499 | -0.01(-0.65%) |
May 16, 2019 | 1.280 | 1.281 | 1.279 | 1.279 | 17,352 | -0.00(-0.38%) |
May 15, 2019 | 1.285 | 1.286 | 1.284 | 1.284 | 19,546 | -0.01(-0.50%) |
May 14, 2019 | 1.290 | 1.291 | 1.290 | 1.291 | 27,847 | -0.00(-0.34%) |
May 13, 2019 | 1.296 | 1.297 | 1.294 | 1.295 | 21,428 | -0.01(-0.43%) |
May 12, 2019 | 1.300 | 1.301 | 1.299 | 1.301 | 6,111 | +0.00(+0.08%) |
May 10, 2019 | 1.300 | 1.305 | 1.299 | 1.300 | 379,940 | -0.00(-0.08%) |
May 09, 2019 | 1.300 | 1.303 | 1.300 | 1.301 | 21,295 | -0.00(-0.01%) |
May 08, 2019 | 1.301 | 1.301 | 1.300 | 1.301 | 8,601 | -0.01(-0.45%) |
May 07, 2019 | 1.308 | 1.308 | 1.307 | 1.307 | 10,343 | -0.00(-0.20%) |
May 06, 2019 | 1.310 | 1.310 | 1.309 | 1.310 | 8,901 | -0.01(-0.54%) |
May 05, 2019 | 1.313 | 1.317 | 1.313 | 1.317 | 3,570 | +0.00(+0.00%) |
May 03, 2019 | 1.303 | 1.318 | 1.299 | 1.317 | 139,802 | +0.01(+1.03%) |
May 02, 2019 | 1.303 | 1.303 | 1.303 | 1.303 | 6,449 | -0.00(-0.16%) |
May 01, 2019 | 1.305 | 1.306 | 1.304 | 1.305 | 6,419 | +0.00(+0.16%) |
Apr 30, 2019 | 1.303 | 1.304 | 1.302 | 1.303 | 11,026 | +0.01(+0.78%) |
Apr 29, 2019 | 1.294 | 1.294 | 1.292 | 1.293 | 5,230 | +0.00(+0.10%) |
Apr 28, 2019 | 1.292 | 1.292 | 1.291 | 1.292 | 1,266 | +0.00(+0.05%) |
Apr 26, 2019 | 1.290 | 1.294 | 1.288 | 1.291 | 130,442 | +0.00(+0.10%) |
Apr 25, 2019 | 1.290 | 1.290 | 1.289 | 1.290 | 7,949 | -0.00(-0.05%) |
Apr 24, 2019 | 1.290 | 1.291 | 1.289 | 1.291 | 9,441 | -0.00(-0.25%) |
Apr 23, 2019 | 1.294 | 1.294 | 1.293 | 1.294 | 9,758 | -0.00(-0.33%) |
Apr 22, 2019 | 1.298 | 1.298 | 1.298 | 1.298 | 4,996 | -0.00(-0.09%) |
Apr 21, 2019 | 1.299 | 1.300 | 1.298 | 1.299 | 1,417 | +0.00(+0.05%) |
Apr 19, 2019 | 1.298 | 1.301 | 1.298 | 1.299 | 128,513 | +0.00(+0.01%) |
Apr 18, 2019 | 1.298 | 1.299 | 1.298 | 1.299 | 10,090 | -0.01(-0.40%) |
Apr 17, 2019 | 1.304 | 1.305 | 1.303 | 1.304 | 9,024 | -0.00(-0.05%) |
Apr 16, 2019 | 1.305 | 1.305 | 1.304 | 1.304 | 8,803 | -0.01(-0.41%) |
Apr 15, 2019 | 1.309 | 1.310 | 1.309 | 1.310 | 7,794 | +0.00(+0.13%) |
Apr 14, 2019 | 1.307 | 1.308 | 1.307 | 1.308 | 1,607 | +0.00(+0.10%) |
Apr 12, 2019 | 1.305 | 1.313 | 1.305 | 1.307 | 125,623 | +0.00(+0.08%) |
Apr 11, 2019 | 1.305 | 1.306 | 1.305 | 1.306 | 6,269 | -0.00(-0.26%) |
Apr 10, 2019 | 1.309 | 1.310 | 1.308 | 1.309 | 5,932 | +0.00(+0.26%) |
Apr 09, 2019 | 1.303 | 1.306 | 1.303 | 1.306 | 5,868 | -0.00(-0.03%) |
Apr 08, 2019 | 1.306 | 1.307 | 1.305 | 1.306 | 6,686 | +0.00(+0.20%) |
Apr 07, 2019 | 1.303 | 1.304 | 1.302 | 1.304 | 3,141 | -0.00(-0.00%) |
Apr 05, 2019 | 1.308 | 1.312 | 1.299 | 1.304 | 143,200 | -0.00(-0.27%) |
Apr 04, 2019 | 1.308 | 1.308 | 1.306 | 1.307 | 6,229 | -0.01(-0.81%) |
Apr 03, 2019 | 1.316 | 1.318 | 1.315 | 1.318 | 8,145 | +0.01(+0.39%) |
Apr 02, 2019 | 1.313 | 1.314 | 1.312 | 1.313 | 6,601 | +0.01(+0.42%) |