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