Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.350 | 1.356 | 1.349 | 1.351 | 311,327 | +0.00(+0.15%) |
May 30, 2019 | 1.350 | 1.351 | 1.349 | 1.349 | 8,276 | -0.00(-0.14%) |
May 29, 2019 | 1.352 | 1.352 | 1.351 | 1.351 | 8,172 | +0.00(+0.15%) |
May 28, 2019 | 1.348 | 1.349 | 1.348 | 1.349 | 12,648 | +0.01(+0.38%) |
May 27, 2019 | 1.344 | 1.345 | 1.344 | 1.344 | 10,265 | +0.00(+0.04%) |
May 26, 2019 | 1.344 | 1.344 | 1.343 | 1.343 | 2,237 | -0.00(-0.04%) |
May 24, 2019 | 1.347 | 1.348 | 1.343 | 1.344 | 244,418 | -0.00(-0.26%) |
May 23, 2019 | 1.347 | 1.348 | 1.347 | 1.347 | 12,105 | +0.00(+0.29%) |
May 22, 2019 | 1.343 | 1.344 | 1.343 | 1.343 | 9,208 | +0.00(+0.26%) |
May 21, 2019 | 1.341 | 1.341 | 1.340 | 1.340 | 13,159 | -0.00(-0.21%) |
May 20, 2019 | 1.344 | 1.344 | 1.342 | 1.343 | 10,298 | -0.00(-0.16%) |
May 19, 2019 | 1.346 | 1.346 | 1.344 | 1.345 | 3,446 | -0.00(-0.06%) |
May 17, 2019 | 1.346 | 1.351 | 1.343 | 1.346 | 263,839 | -0.00(-0.02%) |
May 16, 2019 | 1.346 | 1.347 | 1.346 | 1.346 | 7,772 | +0.00(+0.16%) |
May 15, 2019 | 1.344 | 1.345 | 1.343 | 1.344 | 8,900 | -0.00(-0.15%) |
May 14, 2019 | 1.346 | 1.347 | 1.346 | 1.346 | 9,645 | -0.00(-0.18%) |
May 13, 2019 | 1.348 | 1.349 | 1.346 | 1.348 | 8,907 | +0.01(+0.40%) |
May 12, 2019 | 1.342 | 1.343 | 1.341 | 1.343 | 5,014 | +0.00(+0.11%) |
May 10, 2019 | 1.348 | 1.349 | 1.338 | 1.341 | 295,739 | -0.01(-0.42%) |
May 09, 2019 | 1.348 | 1.349 | 1.345 | 1.347 | 11,333 | +0.00(+0.00%) |
May 08, 2019 | 1.347 | 1.348 | 1.346 | 1.347 | 4,023 | +0.00(+0.01%) |
May 07, 2019 | 1.347 | 1.347 | 1.347 | 1.347 | 5,215 | +0.00(+0.15%) |
May 06, 2019 | 1.345 | 1.346 | 1.344 | 1.345 | 3,850 | -0.00(-0.06%) |
May 05, 2019 | 1.347 | 1.347 | 1.345 | 1.346 | 2,425 | +0.00(+0.29%) |
May 03, 2019 | 1.347 | 1.348 | 1.341 | 1.342 | 81,433 | -0.00(-0.37%) |
May 02, 2019 | 1.347 | 1.347 | 1.346 | 1.347 | 4,106 | +0.00(+0.22%) |
May 01, 2019 | 1.344 | 1.344 | 1.343 | 1.344 | 5,158 | +0.00(+0.32%) |
Apr 30, 2019 | 1.339 | 1.340 | 1.339 | 1.340 | 5,151 | -0.01(-0.42%) |
Apr 29, 2019 | 1.346 | 1.346 | 1.344 | 1.345 | 3,667 | -0.00(-0.05%) |
Apr 28, 2019 | 1.345 | 1.346 | 1.345 | 1.346 | 1,017 | +0.00(+0.04%) |
Apr 26, 2019 | 1.348 | 1.350 | 1.345 | 1.345 | 92,723 | -0.00(-0.20%) |
Apr 25, 2019 | 1.348 | 1.349 | 1.348 | 1.348 | 3,566 | -0.00(-0.10%) |
Apr 24, 2019 | 1.349 | 1.350 | 1.348 | 1.349 | 5,900 | +0.01(+0.50%) |
Apr 23, 2019 | 1.342 | 1.343 | 1.342 | 1.343 | 4,801 | +0.01(+0.62%) |
Apr 22, 2019 | 1.335 | 1.335 | 1.334 | 1.334 | 2,808 | -0.00(-0.27%) |
Apr 21, 2019 | 1.338 | 1.339 | 1.338 | 1.338 | 1,638 | -0.00(-0.07%) |
Apr 19, 2019 | 1.337 | 1.339 | 1.336 | 1.339 | 49,517 | +0.00(+0.09%) |
Apr 18, 2019 | 1.337 | 1.338 | 1.337 | 1.338 | 7,749 | +0.00(+0.23%) |
Apr 17, 2019 | 1.334 | 1.335 | 1.333 | 1.335 | 5,717 | -0.00(-0.09%) |
Apr 16, 2019 | 1.335 | 1.337 | 1.335 | 1.336 | 5,731 | -0.00(-0.10%) |
Apr 15, 2019 | 1.337 | 1.337 | 1.337 | 1.337 | 3,811 | +0.00(+0.33%) |
Apr 14, 2019 | 1.334 | 1.334 | 1.333 | 1.333 | 1,391 | +0.00(+0.04%) |
Apr 12, 2019 | 1.336 | 1.338 | 1.331 | 1.332 | 86,735 | -0.01(-0.39%) |
Apr 11, 2019 | 1.336 | 1.338 | 1.336 | 1.337 | 8,366 | +0.01(+0.43%) |
Apr 10, 2019 | 1.331 | 1.332 | 1.331 | 1.332 | 3,588 | -0.00(-0.09%) |
Apr 09, 2019 | 1.333 | 1.333 | 1.332 | 1.333 | 6,415 | +0.00(+0.14%) |
Apr 08, 2019 | 1.331 | 1.331 | 1.331 | 1.331 | 3,045 | -0.01(-0.44%) |
Apr 07, 2019 | 1.338 | 1.339 | 1.337 | 1.337 | 1,149 | -0.00(-0.07%) |
Apr 05, 2019 | 1.336 | 1.340 | 1.335 | 1.338 | 90,860 | +0.00(+0.14%) |
Apr 04, 2019 | 1.336 | 1.337 | 1.336 | 1.336 | 5,174 | +0.00(+0.16%) |
Apr 03, 2019 | 1.334 | 1.335 | 1.334 | 1.334 | 3,835 | -0.00(-0.01%) |
Apr 02, 2019 | 1.333 | 1.334 | 1.333 | 1.334 | 3,820 | +0.00(+0.24%) |
Apr 01, 2019 | 1.331 | 1.331 | 1.330 | 1.331 | 4,211 | -0.00(-0.29%) |
Mar 31, 2019 | 1.334 | 1.335 | 1.334 | 1.335 | 1,497 | +0.00(+0.01%) |
Mar 29, 2019 | 1.344 | 1.344 | 1.334 | 1.335 | 95,267 | -0.01(-0.64%) |
Mar 28, 2019 | 1.344 | 1.344 | 1.343 | 1.343 | 3,588 | +0.00(+0.16%) |
Mar 27, 2019 | 1.341 | 1.341 | 1.340 | 1.341 | 4,373 | +0.00(+0.23%) |
Mar 26, 2019 | 1.338 | 1.339 | 1.338 | 1.338 | 3,506 | -0.00(-0.14%) |
Mar 25, 2019 | 1.340 | 1.341 | 1.340 | 1.340 | 3,696 | -0.00(-0.18%) |
Mar 24, 2019 | 1.343 | 1.343 | 1.342 | 1.342 | 854 | -0.00(-0.02%) |
Mar 22, 2019 | 1.336 | 1.343 | 1.335 | 1.343 | 120,493 | +0.01(+0.46%) |
Mar 21, 2019 | 1.336 | 1.337 | 1.335 | 1.337 | 6,190 | +0.01(+0.55%) |
Mar 20, 2019 | 1.330 | 1.330 | 1.329 | 1.329 | 6,551 | -0.00(-0.22%) |
Mar 19, 2019 | 1.332 | 1.333 | 1.332 | 1.332 | 4,206 | -0.00(-0.13%) |
Mar 18, 2019 | 1.333 | 1.334 | 1.333 | 1.334 | 3,954 | -0.00(-0.01%) |
Mar 17, 2019 | 1.333 | 1.334 | 1.333 | 1.334 | 880 | +0.00(+0.05%) |
Mar 15, 2019 | 1.333 | 1.337 | 1.329 | 1.333 | 92,606 | +0.00(+0.04%) |
Mar 14, 2019 | 1.333 | 1.333 | 1.332 | 1.333 | 3,631 | +0.00(+0.30%) |
Mar 13, 2019 | 1.330 | 1.331 | 1.329 | 1.329 | 7,152 | -0.01(-0.49%) |
Mar 12, 2019 | 1.335 | 1.336 | 1.335 | 1.335 | 3,482 | -0.00(-0.28%) |
Mar 11, 2019 | 1.339 | 1.340 | 1.338 | 1.339 | 4,453 | -0.00(-0.19%) |
Mar 10, 2019 | 1.341 | 1.343 | 1.341 | 1.342 | 1,164 | +0.00(+0.03%) |
Mar 08, 2019 | 1.345 | 1.347 | 1.339 | 1.341 | 101,234 | -0.00(-0.24%) |
Mar 07, 2019 | 1.345 | 1.345 | 1.344 | 1.345 | 2,251 | +0.00(+0.06%) |
Mar 06, 2019 | 1.344 | 1.344 | 1.344 | 1.344 | 2,176 | +0.01(+0.62%) |
Mar 05, 2019 | 1.335 | 1.336 | 1.335 | 1.336 | 2,327 | +0.00(+0.33%) |
Mar 04, 2019 | 1.330 | 1.331 | 1.330 | 1.331 | 2,014 | +0.00(+0.27%) |
Mar 03, 2019 | 1.327 | 1.328 | 1.327 | 1.328 | 1,073 | -0.00(-0.14%) |