Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 1.310 | 1.310 | 1.303 | 1.307 | 11,303 | +0.01(+0.43%) |
Mar 31, 2019 | 1.303 | 1.304 | 1.302 | 1.302 | 2,186 | -0.00(-0.12%) |
Mar 29, 2019 | 1.304 | 1.313 | 1.298 | 1.303 | 194,714 | -0.00(-0.17%) |
Mar 28, 2019 | 1.304 | 1.306 | 1.304 | 1.305 | 6,211 | -0.01(-0.77%) |
Mar 27, 2019 | 1.319 | 1.321 | 1.315 | 1.316 | 13,918 | -0.01(-0.41%) |
Mar 26, 2019 | 1.320 | 1.321 | 1.320 | 1.321 | 8,572 | +0.00(+0.03%) |
Mar 25, 2019 | 1.320 | 1.322 | 1.318 | 1.321 | 10,225 | -0.00(-0.07%) |
Mar 24, 2019 | 1.321 | 1.322 | 1.320 | 1.321 | 1,398 | +0.00(+0.06%) |
Mar 22, 2019 | 1.310 | 1.322 | 1.308 | 1.321 | 176,021 | +0.01(+0.63%) |
Mar 21, 2019 | 1.310 | 1.313 | 1.310 | 1.312 | 9,498 | -0.01(-0.56%) |
Mar 20, 2019 | 1.320 | 1.320 | 1.318 | 1.320 | 13,924 | -0.01(-0.52%) |
Mar 19, 2019 | 1.327 | 1.327 | 1.326 | 1.327 | 6,438 | +0.00(+0.15%) |
Mar 18, 2019 | 1.325 | 1.325 | 1.324 | 1.325 | 5,092 | -0.00(-0.33%) |
Mar 17, 2019 | 1.330 | 1.330 | 1.329 | 1.329 | 1,050 | +0.00(+0.04%) |
Mar 15, 2019 | 1.324 | 1.330 | 1.320 | 1.329 | 173,665 | +0.00(+0.29%) |
Mar 14, 2019 | 1.324 | 1.327 | 1.321 | 1.325 | 11,762 | -0.00(-0.33%) |
Mar 13, 2019 | 1.334 | 1.334 | 1.329 | 1.329 | 8,893 | +0.02(+1.67%) |
Mar 12, 2019 | 1.308 | 1.308 | 1.306 | 1.307 | 9,618 | -0.02(-1.24%) |
Mar 11, 2019 | 1.315 | 1.329 | 1.315 | 1.324 | 21,562 | +0.02(+1.91%) |
Mar 10, 2019 | 1.302 | 1.302 | 1.296 | 1.299 | 2,360 | -0.00(-0.17%) |
Mar 08, 2019 | 1.309 | 1.311 | 1.299 | 1.301 | 154,248 | -0.01(-0.53%) |
Mar 07, 2019 | 1.309 | 1.309 | 1.308 | 1.308 | 3,386 | -0.01(-0.67%) |
Mar 06, 2019 | 1.317 | 1.317 | 1.317 | 1.317 | 1,945 | +0.00(+0.09%) |
Mar 05, 2019 | 1.318 | 1.318 | 1.314 | 1.316 | 8,971 | -0.00(-0.15%) |
Mar 04, 2019 | 1.319 | 1.319 | 1.317 | 1.318 | 4,218 | -0.01(-0.42%) |
Mar 03, 2019 | 1.326 | 1.327 | 1.323 | 1.323 | 2,307 | +0.00(+0.23%) |
Mar 01, 2019 | 1.326 | 1.329 | 1.317 | 1.320 | 140,205 | -0.01(-0.45%) |
Feb 28, 2019 | 1.326 | 1.326 | 1.326 | 1.326 | 2,783 | -0.01(-0.38%) |
Feb 27, 2019 | 1.331 | 1.332 | 1.330 | 1.331 | 4,300 | +0.01(+0.43%) |
Feb 26, 2019 | 1.325 | 1.326 | 1.325 | 1.326 | 1,962 | +0.01(+1.06%) |
Feb 25, 2019 | 1.312 | 1.315 | 1.311 | 1.312 | 4,630 | +0.01(+0.44%) |
Feb 24, 2019 | 1.306 | 1.307 | 1.305 | 1.306 | 2,605 | +0.00(+0.06%) |
Feb 22, 2019 | 1.304 | 1.308 | 1.297 | 1.305 | 132,906 | +0.00(+0.10%) |
Feb 21, 2019 | 1.304 | 1.304 | 1.302 | 1.304 | 9,529 | -0.00(-0.06%) |
Feb 20, 2019 | 1.305 | 1.305 | 1.303 | 1.305 | 3,177 | -0.00(-0.10%) |
Feb 19, 2019 | 1.306 | 1.306 | 1.306 | 1.306 | 3,938 | +0.01(+1.06%) |
Feb 18, 2019 | 1.292 | 1.293 | 1.291 | 1.292 | 4,635 | +0.00(+0.19%) |
Feb 17, 2019 | 1.292 | 1.292 | 1.290 | 1.290 | 1,040 | +0.00(+0.09%) |
Feb 15, 2019 | 1.280 | 1.290 | 1.278 | 1.289 | 137,369 | +0.01(+0.70%) |
Feb 14, 2019 | 1.280 | 1.281 | 1.279 | 1.280 | 4,925 | -0.00(-0.38%) |
Feb 13, 2019 | 1.284 | 1.285 | 1.284 | 1.285 | 3,699 | -0.00(-0.38%) |
Feb 12, 2019 | 1.289 | 1.290 | 1.289 | 1.290 | 3,619 | +0.00(+0.32%) |
Feb 11, 2019 | 1.285 | 1.287 | 1.285 | 1.286 | 12,559 | -0.01(-0.61%) |
Feb 10, 2019 | 1.294 | 1.294 | 1.293 | 1.293 | 934 | -0.00(-0.05%) |
Feb 08, 2019 | 1.295 | 1.297 | 1.292 | 1.294 | 117,337 | -0.00(-0.06%) |
Feb 07, 2019 | 1.295 | 1.296 | 1.294 | 1.295 | 6,512 | +0.00(+0.15%) |
Feb 06, 2019 | 1.293 | 1.294 | 1.293 | 1.293 | 8,475 | -0.00(-0.17%) |
Feb 05, 2019 | 1.294 | 1.296 | 1.293 | 1.295 | 7,309 | -0.01(-0.66%) |
Feb 04, 2019 | 1.304 | 1.304 | 1.303 | 1.304 | 4,036 | -0.00(-0.29%) |
Feb 03, 2019 | 1.306 | 1.308 | 1.306 | 1.308 | 3,077 | -0.00(-0.02%) |