Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.276 | 1.278 | 1.276 | 1.277 | 7,832 | +0.01(+0.53%) |
Oct 30, 2018 | 1.270 | 1.271 | 1.270 | 1.270 | 3,489 | -0.01(-0.75%) |
Oct 29, 2018 | 1.279 | 1.280 | 1.279 | 1.280 | 14,797 | -0.00(-0.25%) |
Oct 28, 2018 | 1.281 | 1.283 | 1.281 | 1.283 | 1,380 | +0.00(+0.06%) |
Oct 26, 2018 | 1.282 | 1.284 | 1.278 | 1.282 | 148,312 | +0.00(+0.03%) |
Oct 25, 2018 | 1.282 | 1.282 | 1.280 | 1.282 | 6,806 | -0.01(-0.47%) |
Oct 24, 2018 | 1.288 | 1.289 | 1.288 | 1.288 | 9,972 | -0.01(-0.77%) |
Oct 23, 2018 | 1.298 | 1.299 | 1.297 | 1.298 | 5,799 | +0.00(+0.09%) |
Oct 22, 2018 | 1.296 | 1.297 | 1.296 | 1.297 | 7,468 | -0.01(-0.72%) |
Oct 21, 2018 | 1.305 | 1.307 | 1.305 | 1.306 | 2,081 | +0.00(+0.00%) |
Oct 19, 2018 | 1.302 | 1.310 | 1.301 | 1.306 | 142,347 | +0.00(+0.34%) |
Oct 18, 2018 | 1.302 | 1.302 | 1.301 | 1.302 | 4,941 | -0.01(-0.59%) |
Oct 17, 2018 | 1.311 | 1.311 | 1.309 | 1.310 | 7,861 | -0.01(-0.66%) |
Oct 16, 2018 | 1.318 | 1.319 | 1.317 | 1.318 | 10,361 | +0.00(+0.23%) |
Oct 15, 2018 | 1.315 | 1.316 | 1.314 | 1.315 | 11,270 | +0.00(+0.36%) |
Oct 14, 2018 | 1.309 | 1.311 | 1.308 | 1.311 | 5,677 | -0.00(-0.30%) |
Oct 12, 2018 | 1.323 | 1.326 | 1.315 | 1.315 | 212,582 | -0.01(-0.64%) |
Oct 11, 2018 | 1.323 | 1.324 | 1.322 | 1.323 | 11,565 | +0.00(+0.23%) |
Oct 10, 2018 | 1.319 | 1.321 | 1.318 | 1.320 | 13,073 | +0.01(+0.44%) |
Oct 09, 2018 | 1.314 | 1.315 | 1.313 | 1.314 | 7,361 | +0.01(+0.40%) |
Oct 08, 2018 | 1.309 | 1.309 | 1.307 | 1.309 | 10,438 | -0.00(-0.25%) |
Oct 07, 2018 | 1.312 | 1.313 | 1.310 | 1.312 | 5,288 | +0.00(+0.10%) |
Oct 05, 2018 | 1.302 | 1.312 | 1.300 | 1.311 | 200,698 | +0.01(+0.69%) |
Oct 04, 2018 | 1.302 | 1.302 | 1.301 | 1.302 | 8,060 | +0.01(+0.63%) |
Oct 03, 2018 | 1.294 | 1.295 | 1.294 | 1.294 | 10,775 | -0.00(-0.31%) |
Oct 02, 2018 | 1.298 | 1.298 | 1.297 | 1.298 | 8,245 | -0.01(-0.43%) |
Oct 01, 2018 | 1.304 | 1.304 | 1.304 | 0 | -0.00(-0.01%) | |
Sep 30, 2018 | 1.304 | 1.304 | 1.303 | 1.304 | 2,407 | +0.00(+0.10%) |
Sep 28, 2018 | 1.308 | 1.309 | 1.300 | 1.303 | 170,062 | -0.00(-0.37%) |
Sep 27, 2018 | 1.308 | 1.308 | 1.307 | 1.307 | 7,736 | -0.01(-0.75%) |
Sep 26, 2018 | 1.317 | 1.317 | 1.316 | 1.317 | 12,422 | -0.00(-0.04%) |
Sep 25, 2018 | 1.319 | 1.319 | 1.317 | 1.318 | 10,279 | +0.01(+0.48%) |
Sep 24, 2018 | 1.312 | 1.312 | 1.311 | 1.311 | 8,991 | +0.00(+0.33%) |
Sep 23, 2018 | 1.306 | 1.308 | 1.306 | 1.307 | 3,699 | +0.00(+0.01%) |
Sep 21, 2018 | 1.326 | 1.328 | 1.306 | 1.307 | 206,174 | -0.02(-1.52%) |
Sep 20, 2018 | 1.326 | 1.327 | 1.326 | 1.327 | 8,498 | +0.01(+1.01%) |
Sep 19, 2018 | 1.314 | 1.315 | 1.313 | 1.314 | 24,731 | -0.00(-0.20%) |
Sep 18, 2018 | 1.315 | 1.317 | 1.314 | 1.317 | 11,219 | +0.00(+0.14%) |
Sep 17, 2018 | 1.316 | 1.316 | 1.315 | 1.315 | 16,182 | +0.01(+0.56%) |
Sep 16, 2018 | 1.307 | 1.308 | 1.307 | 1.307 | 2,613 | +0.00(+0.09%) |
Sep 14, 2018 | 1.310 | 1.314 | 1.306 | 1.306 | 180,326 | -0.01(-0.39%) |
Sep 13, 2018 | 1.310 | 1.311 | 1.310 | 1.311 | 9,641 | +0.01(+0.50%) |
Sep 12, 2018 | 1.304 | 1.305 | 1.304 | 1.305 | 10,119 | +0.00(+0.21%) |
Sep 11, 2018 | 1.303 | 1.303 | 1.301 | 1.302 | 9,884 | -0.00(-0.06%) |
Sep 10, 2018 | 1.302 | 1.303 | 1.302 | 1.303 | 6,573 | +0.01(+0.77%) |
Sep 09, 2018 | 1.292 | 1.293 | 1.291 | 1.293 | 2,773 | +0.00(+0.09%) |
Sep 07, 2018 | 1.293 | 1.303 | 1.291 | 1.291 | 240,589 | -0.00(-0.08%) |
Sep 06, 2018 | 1.293 | 1.293 | 1.292 | 1.293 | 11,795 | +0.00(+0.11%) |
Sep 05, 2018 | 1.290 | 1.291 | 1.290 | 1.291 | 12,012 | +0.01(+0.44%) |
Sep 04, 2018 | 1.285 | 1.286 | 1.285 | 1.285 | 10,747 | -0.00(-0.12%) |
Sep 03, 2018 | 1.286 | 1.288 | 1.286 | 1.287 | 7,875 | -0.01(-0.41%) |
Sep 02, 2018 | 1.294 | 1.294 | 1.289 | 1.292 | 5,406 | -0.00(-0.25%) |
Aug 31, 2018 | 1.301 | 1.303 | 1.295 | 1.296 | 218,846 | -0.01(-0.41%) |
Aug 30, 2018 | 1.301 | 1.301 | 1.300 | 1.301 | 7,206 | -0.00(-0.15%) |
Aug 29, 2018 | 1.302 | 1.303 | 1.302 | 1.303 | 9,403 | +0.02(+1.23%) |
Aug 28, 2018 | 1.288 | 1.288 | 1.286 | 1.287 | 7,166 | -0.00(-0.17%) |
Aug 27, 2018 | 1.289 | 1.290 | 1.289 | 1.289 | 7,721 | +0.00(+0.28%) |
Aug 26, 2018 | 1.284 | 1.285 | 1.284 | 1.285 | 6,552 | +0.00(+0.09%) |
Aug 24, 2018 | 1.281 | 1.288 | 1.280 | 1.284 | 182,129 | +0.00(+0.26%) |
Aug 23, 2018 | 1.281 | 1.282 | 1.280 | 1.281 | 11,550 | -0.01(-0.81%) |
Aug 22, 2018 | 1.291 | 1.292 | 1.290 | 1.291 | 11,080 | +0.00(+0.07%) |
Aug 21, 2018 | 1.289 | 1.291 | 1.288 | 1.290 | 14,705 | +0.01(+0.84%) |
Aug 20, 2018 | 1.280 | 1.280 | 1.279 | 1.280 | 7,695 | +0.00(+0.38%) |
Aug 19, 2018 | 1.274 | 1.275 | 1.274 | 1.275 | 2,277 | +0.00(+0.02%) |
Aug 17, 2018 | 1.271 | 1.275 | 1.268 | 1.275 | 185,097 | +0.00(+0.27%) |
Aug 16, 2018 | 1.271 | 1.272 | 1.268 | 1.271 | 9,378 | +0.00(+0.13%) |
Aug 15, 2018 | 1.269 | 1.270 | 1.269 | 1.269 | 7,558 | -0.00(-0.18%) |
Aug 14, 2018 | 1.272 | 1.272 | 1.270 | 1.272 | 13,218 | -0.00(-0.35%) |
Aug 13, 2018 | 1.276 | 1.277 | 1.275 | 1.276 | 8,240 | -0.00(-0.05%) |
Aug 12, 2018 | 1.275 | 1.278 | 1.274 | 1.277 | 6,217 | +0.00(+0.06%) |
Aug 10, 2018 | 1.282 | 1.284 | 1.272 | 1.276 | 260,261 | -0.01(-0.49%) |
Aug 09, 2018 | 1.282 | 1.283 | 1.282 | 1.282 | 8,516 | -0.01(-0.45%) |
Aug 08, 2018 | 1.288 | 1.289 | 1.288 | 1.288 | 6,225 | -0.01(-0.46%) |
Aug 07, 2018 | 1.294 | 1.294 | 1.293 | 1.294 | 7,229 | -0.00(-0.02%) |
Aug 06, 2018 | 1.294 | 1.295 | 1.294 | 1.294 | 7,724 | -0.01(-0.47%) |
Aug 05, 2018 | 1.300 | 1.301 | 1.300 | 1.300 | 2,541 | +0.00(+0.05%) |
Aug 03, 2018 | 1.302 | 1.304 | 1.298 | 1.300 | 187,247 | -0.00(-0.15%) |
Aug 02, 2018 | 1.302 | 1.302 | 1.301 | 1.302 | 7,936 | -0.01(-0.84%) |