Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.312 | 1.312 | 1.312 | 0 | -0.00(-0.16%) | |
Jan 30, 2019 | 1.315 | 1.315 | 1.314 | 1.314 | 8,898 | -0.01(-0.97%) |
Jan 29, 2019 | 1.327 | 1.327 | 1.327 | 1.327 | 3,154 | +0.00(+0.09%) |
Jan 28, 2019 | 1.326 | 1.326 | 1.325 | 1.326 | 3,472 | +0.00(+0.33%) |
Jan 27, 2019 | 1.322 | 1.322 | 1.321 | 1.322 | 700 | +0.00(+0.02%) |
Jan 25, 2019 | 1.335 | 1.336 | 1.321 | 1.321 | 110,627 | -0.01(-1.05%) |
Jan 24, 2019 | 1.335 | 1.336 | 1.334 | 1.336 | 5,922 | +0.00(+0.11%) |
Jan 23, 2019 | 1.334 | 1.335 | 1.334 | 1.334 | 3,729 | -0.00(-0.12%) |
Jan 22, 2019 | 1.336 | 1.336 | 1.335 | 1.336 | 3,166 | +0.01(+0.45%) |
Jan 21, 2019 | 1.329 | 1.330 | 1.329 | 1.330 | 2,260 | +0.00(+0.18%) |
Jan 20, 2019 | 1.325 | 1.327 | 1.325 | 1.327 | 987 | +0.00(+0.13%) |
Jan 18, 2019 | 1.325 | 1.325 | 1.325 | 1.325 | 1 | -0.00(-0.20%) |
Jan 17, 2019 | 1.328 | 1.328 | 1.327 | 1.328 | 2,188 | +0.00(+0.18%) |
Jan 16, 2019 | 1.326 | 1.326 | 1.324 | 1.326 | 3,265 | -0.00(-0.08%) |
Jan 15, 2019 | 1.326 | 1.327 | 1.326 | 1.327 | 2,213 | -0.00(-0.07%) |
Jan 14, 2019 | 1.328 | 1.328 | 1.328 | 1.328 | 2,088 | +0.00(+0.09%) |
Jan 13, 2019 | 1.326 | 1.327 | 1.326 | 1.326 | 1,468 | +0.00(+0.00%) |
Jan 11, 2019 | 1.323 | 1.328 | 1.318 | 1.326 | 100,269 | +0.00(+0.16%) |
Jan 10, 2019 | 1.323 | 1.324 | 1.323 | 1.324 | 3,429 | +0.00(+0.24%) |
Jan 09, 2019 | 1.321 | 1.321 | 1.320 | 1.321 | 5,027 | -0.01(-0.44%) |
Jan 08, 2019 | 1.327 | 1.328 | 1.327 | 1.327 | 2,365 | -0.00(-0.16%) |
Jan 07, 2019 | 1.330 | 1.330 | 1.329 | 1.329 | 2,672 | -0.01(-0.66%) |
Jan 06, 2019 | 1.337 | 1.339 | 1.337 | 1.338 | 1,373 | +0.00(+0.05%) |
Jan 04, 2019 | 1.349 | 1.349 | 1.337 | 1.337 | 121,296 | -0.01(-0.75%) |
Jan 03, 2019 | 1.349 | 1.349 | 1.347 | 1.347 | 3,140 | -0.02(-1.24%) |
Jan 02, 2019 | 1.358 | 1.365 | 1.358 | 1.364 | 10,217 | +0.00(+0.07%) |
Jan 01, 2019 | 1.363 | 1.363 | 1.363 | 1,529 | +0.00(+0.19%) | |
Dec 31, 2018 | 1.364 | 1.365 | 1.361 | 1.361 | 206 | -0.00(-0.15%) |
Dec 30, 2018 | 1.363 | 1.364 | 1.363 | 1.363 | 940 | -0.00(-0.07%) |
Dec 28, 2018 | 1.362 | 1.366 | 1.359 | 1.364 | 106,360 | +0.00(+0.14%) |
Dec 27, 2018 | 1.362 | 1.362 | 1.361 | 1.362 | 2,498 | +0.00(+0.33%) |
Dec 26, 2018 | 1.361 | 1.361 | 1.357 | 1.357 | 31,532 | -0.00(-0.08%) |
Dec 24, 2018 | 1.358 | 1.358 | 1.358 | 0 | -0.00(-0.08%) | |
Dec 23, 2018 | 1.359 | 1.360 | 1.359 | 1.359 | 996 | -0.00(-0.03%) |
Dec 21, 2018 | 1.351 | 1.360 | 1.349 | 1.360 | 98,666 | +0.01(+0.74%) |
Dec 20, 2018 | 1.351 | 1.351 | 1.350 | 1.350 | 3,361 | +0.00(+0.15%) |
Dec 19, 2018 | 1.348 | 1.349 | 1.347 | 1.348 | 3,862 | +0.00(+0.16%) |
Dec 18, 2018 | 1.346 | 1.347 | 1.346 | 1.346 | 4,124 | +0.00(+0.35%) |
Dec 17, 2018 | 1.341 | 1.341 | 1.341 | 1.341 | 2,616 | +0.00(+0.22%) |
Dec 16, 2018 | 1.338 | 1.338 | 1.338 | 1.338 | 2,095 | +0.00(+0.01%) |
Dec 14, 2018 | 1.336 | 1.340 | 1.335 | 1.338 | 94,670 | +0.00(+0.23%) |
Dec 13, 2018 | 1.336 | 1.336 | 1.335 | 1.335 | 2,345 | -0.00(-0.01%) |
Dec 12, 2018 | 1.335 | 1.335 | 1.334 | 1.335 | 2,981 | -0.00(-0.23%) |
Dec 11, 2018 | 1.339 | 1.340 | 1.338 | 1.338 | 4,824 | -0.00(-0.10%) |
Dec 10, 2018 | 1.340 | 1.340 | 1.339 | 1.339 | 1,931 | +0.01(+0.53%) |
Dec 09, 2018 | 1.333 | 1.333 | 1.332 | 1.332 | 1,267 | +0.00(+0.04%) |
Dec 07, 2018 | 1.338 | 1.340 | 1.326 | 1.332 | 99,769 | -0.01(-0.57%) |
Dec 06, 2018 | 1.338 | 1.339 | 1.338 | 1.339 | 2,991 | +0.00(+0.25%) |
Dec 05, 2018 | 1.335 | 1.336 | 1.335 | 1.336 | 4,506 | +0.01(+0.76%) |
Dec 04, 2018 | 1.326 | 1.326 | 1.326 | 1.326 | 3,055 | +0.01(+0.48%) |
Dec 03, 2018 | 1.320 | 1.320 | 1.319 | 1.320 | 2,662 | -0.01(-0.48%) |
Dec 02, 2018 | 1.324 | 1.326 | 1.323 | 1.326 | 1,400 | -0.00(-0.18%) |
Nov 30, 2018 | 1.328 | 1.333 | 1.327 | 1.328 | 128,781 | +0.00(+0.05%) |
Nov 29, 2018 | 1.328 | 1.328 | 1.328 | 1,895 | +0.00(+0.06%) | |
Nov 28, 2018 | 1.328 | 1.328 | 1.327 | 1.327 | 2,793 | -0.00(-0.19%) |
Nov 27, 2018 | 1.329 | 1.330 | 1.329 | 1.330 | 2,441 | +0.00(+0.34%) |
Nov 26, 2018 | 1.325 | 1.325 | 1.325 | 1.325 | 2,624 | +0.00(+0.20%) |
Nov 25, 2018 | 1.322 | 1.323 | 1.322 | 1.322 | 1,488 | -0.00(-0.06%) |
Nov 23, 2018 | 1.319 | 1.326 | 1.318 | 1.323 | 126,694 | +0.00(+0.36%) |
Nov 22, 2018 | 1.319 | 1.319 | 1.318 | 1.318 | 2,537 | -0.00(-0.33%) |
Nov 21, 2018 | 1.323 | 1.324 | 1.323 | 1.323 | 2,394 | -0.01(-0.59%) |
Nov 20, 2018 | 1.331 | 1.331 | 1.330 | 1.331 | 2,155 | +0.01(+1.01%) |
Nov 19, 2018 | 1.317 | 1.317 | 1.317 | 1.317 | 2,776 | +0.00(+0.18%) |
Nov 18, 2018 | 1.315 | 1.316 | 1.314 | 1.315 | 876 | +0.00(+0.02%) |
Nov 16, 2018 | 1.318 | 1.319 | 1.313 | 1.315 | 102,962 | -0.00(-0.25%) |
Nov 15, 2018 | 1.318 | 1.318 | 1.318 | 1.318 | 2,510 | -0.01(-0.46%) |
Nov 14, 2018 | 1.324 | 1.324 | 1.323 | 1.324 | 1,827 | +0.00(+0.10%) |
Nov 13, 2018 | 1.323 | 1.324 | 1.323 | 1.323 | 2,664 | -0.00(-0.13%) |
Nov 12, 2018 | 1.325 | 1.325 | 1.324 | 1.324 | 2,104 | +0.00(+0.33%) |
Nov 11, 2018 | 1.320 | 1.321 | 1.320 | 1.320 | 952 | -0.00(-0.06%) |
Nov 09, 2018 | 1.315 | 1.323 | 1.314 | 1.321 | 107,580 | +0.01(+0.45%) |
Nov 08, 2018 | 1.315 | 1.315 | 1.314 | 1.315 | 2,453 | +0.00(+0.23%) |
Nov 07, 2018 | 1.311 | 1.312 | 1.310 | 1.312 | 2,689 | -0.00(-0.05%) |
Nov 06, 2018 | 1.312 | 1.313 | 1.312 | 1.312 | 2,176 | +0.00(+0.10%) |
Nov 05, 2018 | 1.311 | 1.311 | 1.310 | 1.311 | 2,448 | +0.00(+0.10%) |
Nov 04, 2018 | 1.310 | 1.310 | 1.310 | 0 | -0.00(-0.09%) | |
Nov 02, 2018 | 1.309 | 1.312 | 1.305 | 1.311 | 99,734 | +0.00(+0.17%) |