Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2019 | 1.322 | 1.322 | 1.322 | 1.322 | 5,547 | -0.00(-0.18%) |
Sep 30, 2019 | 1.324 | 1.324 | 1.324 | 1.324 | 3,729 | +0.00(+0.04%) |
Sep 29, 2019 | 1.324 | 1.324 | 1.323 | 1.324 | 1,024 | -0.00(-0.03%) |
Sep 27, 2019 | 1.327 | 1.328 | 1.321 | 1.324 | 127,622 | -0.00(-0.23%) |
Sep 26, 2019 | 1.327 | 1.327 | 1.326 | 1.327 | 4,755 | +0.00(+0.07%) |
Sep 25, 2019 | 1.327 | 1.327 | 1.326 | 1.326 | 4,580 | +0.00(+0.16%) |
Sep 24, 2019 | 1.324 | 1.324 | 1.324 | 1.324 | 5,576 | -0.00(-0.15%) |
Sep 23, 2019 | 1.326 | 1.326 | 1.325 | 1.326 | 4,490 | -0.00(-0.08%) |
Sep 22, 2019 | 1.326 | 1.327 | 1.326 | 1.327 | 1,146 | +0.00(+0.06%) |
Sep 20, 2019 | 1.326 | 1.330 | 1.325 | 1.326 | 134,828 | +0.00(+0.03%) |
Sep 19, 2019 | 1.326 | 1.326 | 1.325 | 1.326 | 6,219 | -0.00(-0.27%) |
Sep 18, 2019 | 1.329 | 1.329 | 1.328 | 1.329 | 5,940 | +0.00(+0.37%) |
Sep 17, 2019 | 1.324 | 1.325 | 1.324 | 1.325 | 5,159 | +0.00(+0.05%) |
Sep 16, 2019 | 1.324 | 1.325 | 1.323 | 1.324 | 5,330 | +0.00(+0.19%) |
Sep 15, 2019 | 1.322 | 1.325 | 1.321 | 1.321 | 6,324 | -0.01(-0.54%) |
Sep 13, 2019 | 1.321 | 1.329 | 1.320 | 1.328 | 140,802 | +0.01(+0.55%) |
Sep 12, 2019 | 1.321 | 1.321 | 1.320 | 1.321 | 7,072 | +0.00(+0.13%) |
Sep 11, 2019 | 1.319 | 1.320 | 1.319 | 1.319 | 4,848 | +0.01(+0.38%) |
Sep 10, 2019 | 1.315 | 1.315 | 1.314 | 1.314 | 6,651 | -0.00(-0.18%) |
Sep 09, 2019 | 1.317 | 1.317 | 1.316 | 1.317 | 7,071 | -0.00(-0.03%) |
Sep 08, 2019 | 1.318 | 1.318 | 1.317 | 1.317 | 3,178 | +0.00(+0.04%) |
Sep 06, 2019 | 1.323 | 1.323 | 1.316 | 1.317 | 168,131 | -0.01(-0.48%) |
Sep 05, 2019 | 1.323 | 1.323 | 1.323 | 1.323 | 3,980 | +0.00(+0.04%) |
Sep 04, 2019 | 1.322 | 1.323 | 1.322 | 1.322 | 4,759 | -0.01(-0.86%) |
Sep 03, 2019 | 1.334 | 1.334 | 1.333 | 1.334 | 10,318 | +0.00(+0.08%) |
Sep 02, 2019 | 1.332 | 1.333 | 1.332 | 1.333 | 6,666 | +0.00(+0.09%) |
Sep 01, 2019 | 1.332 | 1.332 | 1.331 | 1.332 | 2,930 | +0.00(+0.05%) |
Aug 30, 2019 | 1.329 | 1.333 | 1.325 | 1.331 | 181,424 | +0.00(+0.16%) |
Aug 29, 2019 | 1.329 | 1.329 | 1.329 | 1.329 | 6,840 | -0.00(-0.15%) |
Aug 28, 2019 | 1.331 | 1.331 | 1.330 | 1.331 | 9,391 | +0.00(+0.18%) |
Aug 27, 2019 | 1.328 | 1.329 | 1.328 | 1.328 | 10,067 | +0.00(+0.25%) |
Aug 26, 2019 | 1.325 | 1.326 | 1.325 | 1.325 | 3,702 | -0.01(-0.48%) |
Aug 25, 2019 | 1.330 | 1.332 | 1.329 | 1.331 | 6,609 | +0.00(+0.27%) |
Aug 23, 2019 | 1.330 | 1.334 | 1.328 | 1.328 | 154,927 | -0.00(-0.16%) |
Aug 22, 2019 | 1.330 | 1.330 | 1.329 | 1.330 | 10,446 | +0.00(+0.09%) |
Aug 21, 2019 | 1.329 | 1.329 | 1.328 | 1.329 | 4,460 | -0.00(-0.24%) |
Aug 20, 2019 | 1.332 | 1.333 | 1.332 | 1.332 | 8,706 | -0.00(-0.07%) |
Aug 19, 2019 | 1.332 | 1.333 | 1.332 | 1.333 | 5,071 | +0.01(+0.47%) |
Aug 18, 2019 | 1.326 | 1.327 | 1.326 | 1.327 | 2,317 | +0.00(+0.01%) |
Aug 16, 2019 | 1.331 | 1.332 | 1.326 | 1.326 | 151,409 | -0.01(-0.38%) |
Aug 15, 2019 | 1.331 | 1.332 | 1.331 | 1.331 | 10,966 | -0.00(-0.01%) |
Aug 14, 2019 | 1.332 | 1.332 | 1.331 | 1.332 | 4,233 | +0.01(+0.73%) |
Aug 13, 2019 | 1.322 | 1.323 | 1.322 | 1.322 | 6,629 | -0.00(-0.13%) |
Aug 12, 2019 | 1.324 | 1.324 | 1.323 | 1.324 | 6,611 | +0.00(+0.15%) |
Aug 11, 2019 | 1.322 | 1.322 | 1.320 | 1.322 | 1,744 | -0.00(-0.02%) |
Aug 09, 2019 | 1.323 | 1.327 | 1.320 | 1.322 | 145,895 | -0.00(-0.09%) |
Aug 08, 2019 | 1.323 | 1.324 | 1.322 | 1.323 | 7,900 | -0.01(-0.54%) |
Aug 07, 2019 | 1.330 | 1.331 | 1.330 | 1.330 | 12,599 | +0.00(+0.16%) |
Aug 06, 2019 | 1.328 | 1.328 | 1.327 | 1.328 | 7,609 | +0.01(+0.55%) |
Aug 05, 2019 | 1.320 | 1.322 | 1.319 | 1.321 | 15,829 | +0.00(+0.09%) |
Aug 04, 2019 | 1.320 | 1.321 | 1.320 | 1.320 | 2,655 | -0.00(-0.02%) |
Aug 02, 2019 | 1.321 | 1.327 | 1.320 | 1.320 | 181,624 | -0.00(-0.09%) |