Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.298 | 1.309 | 1.296 | 1.303 | 195,247 | +0.01(+0.39%) |
Aug 30, 2018 | 1.298 | 1.298 | 1.296 | 1.298 | 9,034 | +0.01(+0.59%) |
Aug 29, 2018 | 1.291 | 1.291 | 1.291 | 1.291 | 6,025 | -0.00(-0.16%) |
Aug 28, 2018 | 1.292 | 1.293 | 1.292 | 1.293 | 4,702 | -0.00(-0.28%) |
Aug 27, 2018 | 1.297 | 1.297 | 1.296 | 1.296 | 6,793 | -0.01(-0.41%) |
Aug 26, 2018 | 1.302 | 1.302 | 1.301 | 1.302 | 3,314 | -0.00(-0.05%) |
Aug 24, 2018 | 1.308 | 1.310 | 1.301 | 1.302 | 154,305 | -0.01(-0.52%) |
Aug 23, 2018 | 1.308 | 1.309 | 1.308 | 1.309 | 6,135 | +0.01(+0.74%) |
Aug 22, 2018 | 1.299 | 1.300 | 1.299 | 1.300 | 5,774 | -0.00(-0.33%) |
Aug 21, 2018 | 1.303 | 1.304 | 1.303 | 1.304 | 6,629 | -0.00(-0.02%) |
Aug 20, 2018 | 1.304 | 1.305 | 1.304 | 1.304 | 5,231 | -0.00(-0.14%) |
Aug 19, 2018 | 1.306 | 1.306 | 1.305 | 1.306 | 2,570 | -0.00(-0.01%) |
Aug 17, 2018 | 1.315 | 1.317 | 1.305 | 1.306 | 155,097 | -0.01(-0.76%) |
Aug 16, 2018 | 1.315 | 1.316 | 1.314 | 1.316 | 5,384 | +0.00(+0.13%) |
Aug 15, 2018 | 1.314 | 1.314 | 1.314 | 1.314 | 4,987 | +0.01(+0.66%) |
Aug 14, 2018 | 1.306 | 1.306 | 1.305 | 1.306 | 5,046 | -0.01(-0.55%) |
Aug 13, 2018 | 1.313 | 1.313 | 1.312 | 1.313 | 5,216 | -0.00(-0.09%) |
Aug 12, 2018 | 1.317 | 1.317 | 1.314 | 1.314 | 5,107 | +0.00(+0.06%) |
Aug 10, 2018 | 1.305 | 1.315 | 1.304 | 1.313 | 203,251 | +0.01(+0.65%) |
Aug 09, 2018 | 1.305 | 1.305 | 1.304 | 1.305 | 5,104 | +0.00(+0.22%) |
Aug 08, 2018 | 1.302 | 1.302 | 1.301 | 1.302 | 5,758 | -0.00(-0.31%) |
Aug 07, 2018 | 1.305 | 1.307 | 1.305 | 1.306 | 6,950 | +0.01(+0.44%) |
Aug 06, 2018 | 1.300 | 1.301 | 1.300 | 1.300 | 5,085 | -0.00(-0.09%) |
Aug 05, 2018 | 1.299 | 1.302 | 1.299 | 1.301 | 3,082 | +0.00(+0.18%) |
Aug 03, 2018 | 1.302 | 1.304 | 1.297 | 1.299 | 154,637 | -0.00(-0.21%) |
Aug 02, 2018 | 1.302 | 1.303 | 1.302 | 1.302 | 4,847 | +0.00(+0.15%) |
Aug 01, 2018 | 1.300 | 1.301 | 1.300 | 1.300 | 4,141 | -0.00(-0.18%) |
Jul 31, 2018 | 1.301 | 1.302 | 1.301 | 1.302 | 7,153 | -0.00(-0.05%) |
Jul 30, 2018 | 1.303 | 1.303 | 1.303 | 1.303 | 4,412 | -0.00(-0.21%) |
Jul 27, 2018 | 1.305 | 1.305 | 1.305 | 0 | -0.00(-0.15%) | |
Jul 26, 2018 | 1.308 | 1.307 | 1.307 | 0 | +0.00(+0.27%) | |
Jul 25, 2018 | 1.305 | 1.304 | 1.304 | 0 | -0.01(-0.88%) | |
Jul 24, 2018 | 1.316 | 1.315 | 1.315 | 0 | -0.00(-0.17%) | |
Jul 23, 2018 | 1.318 | 1.316 | 1.317 | 0 | +0.01(+0.42%) | |
Jul 22, 2018 | 1.314 | 1.311 | 1.312 | 0 | -0.00(-0.19%) | |
Jul 20, 2018 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | -0.01(-0.90%) |
Jul 19, 2018 | 1.327 | 1.326 | 1.327 | 0 | +0.01(+0.73%) | |
Jul 18, 2018 | 1.317 | 1.317 | 1.317 | 0 | -0.00(-0.26%) | |
Jul 17, 2018 | 1.321 | 1.319 | 1.320 | 0 | +0.01(+0.50%) | |
Jul 16, 2018 | 1.314 | 1.313 | 1.314 | 0 | -0.00(-0.18%) | |
Jul 15, 2018 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | -0.00(-0.03%) |
Jul 13, 2018 | 1.317 | 1.317 | 1.317 | 1.317 | 0 | -0.00(-0.02%) |
Jul 12, 2018 | 1.317 | 1.316 | 1.317 | 0 | -0.00(-0.34%) | |
Jul 11, 2018 | 1.321 | 1.321 | 1.321 | 0 | +0.01(+0.56%) | |
Jul 10, 2018 | 1.315 | 1.313 | 1.314 | 0 | +0.00(+0.19%) | |
Jul 09, 2018 | 1.312 | 1.311 | 1.311 | 0 | +0.00(+0.13%) | |
Jul 08, 2018 | 1.310 | 1.309 | 1.310 | 0 | +0.00(+0.09%) | |
Jul 06, 2018 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | -0.00(-0.36%) |
Jul 05, 2018 | 1.314 | 1.313 | 1.313 | 0 | -0.00(-0.05%) | |
Jul 04, 2018 | 1.314 | 1.314 | 1.314 | 0 | -0.00(-0.03%) | |
Jul 03, 2018 | 1.315 | 1.314 | 1.314 | 0 | -0.00(-0.33%) | |
Jul 02, 2018 | 1.319 | 1.318 | 1.319 | 0 | +0.00(+0.31%) | |
Jul 01, 2018 | 1.316 | 1.314 | 1.315 | 0 | +0.00(+0.03%) | |
Jun 29, 2018 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | -0.01(-0.83%) |
Jun 28, 2018 | 1.326 | 1.325 | 1.325 | 0 | -0.01(-0.58%) | |
Jun 27, 2018 | 1.334 | 1.333 | 1.333 | 0 | +0.00(+0.24%) | |
Jun 26, 2018 | 1.331 | 1.330 | 1.330 | 0 | +0.00(+0.04%) | |
Jun 25, 2018 | 1.330 | 1.329 | 1.329 | 0 | +0.00(+0.16%) | |
Jun 24, 2018 | 1.328 | 1.326 | 1.327 | 0 | -0.00(-0.12%) | |
Jun 22, 2018 | 1.328 | 1.329 | 1.328 | 1.329 | 0 | -0.00(-0.23%) |
Jun 21, 2018 | 1.332 | 1.331 | 1.332 | 0 | +0.00(+0.06%) | |
Jun 20, 2018 | 1.331 | 1.331 | 1.331 | 0 | +0.00(+0.25%) | |
Jun 19, 2018 | 1.329 | 1.327 | 1.328 | 0 | +0.01(+0.60%) | |
Jun 18, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
Jun 17, 2018 | 1.320 | 1.319 | 1.320 | 0 | -0.00(-0.05%) | |
Jun 15, 2018 | 1.321 | 1.321 | 1.321 | 1.321 | 0 | +0.01(+0.72%) |
Jun 14, 2018 | 1.311 | 1.310 | 1.311 | 0 | +0.01(+1.04%) | |
Jun 13, 2018 | 1.298 | 1.297 | 1.298 | 0 | -0.00(-0.31%) | |
Jun 12, 2018 | 1.302 | 1.301 | 1.302 | 0 | +0.00(+0.23%) | |
Jun 11, 2018 | 1.299 | 1.298 | 1.299 | 0 | +0.00(+0.07%) | |
Jun 10, 2018 | 1.298 | 1.297 | 1.298 | 0 | +0.01(+0.41%) | |
Jun 08, 2018 | 1.294 | 1.294 | 1.292 | 1.292 | 0 | -0.01(-0.39%) |
Jun 07, 2018 | 1.298 | 1.297 | 1.297 | 0 | +0.00(+0.23%) | |
Jun 06, 2018 | 1.295 | 1.294 | 1.294 | 0 | -0.00(-0.03%) | |
Jun 05, 2018 | 1.297 | 1.294 | 1.295 | 0 | +0.00(+0.15%) | |
Jun 04, 2018 | 1.293 | 1.292 | 1.293 | 0 | -0.00(-0.27%) | |
Jun 03, 2018 | 1.296 | 1.295 | 1.296 | 0 | +0.00(+0.09%) | |
Jun 02, 2018 | 1.296 | 1.296 | 1.295 | 1.295 | 0 | -0.00(-0.10%) |