Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.414 | 1.414 | 1.412 | 1.412 | 3,103 | +0.00(+0.35%) |
Oct 30, 2018 | 1.407 | 1.409 | 1.407 | 1.407 | 2,274 | -0.01(-0.64%) |
Oct 29, 2018 | 1.417 | 1.417 | 1.416 | 1.417 | 2,618 | +0.01(+0.58%) |
Oct 28, 2018 | 1.409 | 1.410 | 1.408 | 1.408 | 1,497 | -0.00(-0.05%) |
Oct 26, 2018 | 1.412 | 1.424 | 1.408 | 1.409 | 55,759 | -0.00(-0.24%) |
Oct 25, 2018 | 1.412 | 1.413 | 1.412 | 1.413 | 2,210 | -0.00(-0.23%) |
Oct 24, 2018 | 1.417 | 1.417 | 1.415 | 1.416 | 3,026 | +0.00(+0.28%) |
Oct 23, 2018 | 1.411 | 1.412 | 1.411 | 1.412 | 1,995 | -0.00(-0.05%) |
Oct 22, 2018 | 1.412 | 1.413 | 1.411 | 1.412 | 2,559 | +0.01(+0.49%) |
Oct 21, 2018 | 1.407 | 1.407 | 1.402 | 1.405 | 2,063 | +0.00(+0.09%) |
Oct 19, 2018 | 1.408 | 1.411 | 1.399 | 1.404 | 54,631 | -0.00(-0.33%) |
Oct 18, 2018 | 1.408 | 1.410 | 1.408 | 1.409 | 2,570 | +0.00(+0.16%) |
Oct 17, 2018 | 1.407 | 1.407 | 1.406 | 1.407 | 2,934 | +0.01(+0.44%) |
Oct 16, 2018 | 1.400 | 1.401 | 1.399 | 1.400 | 2,171 | -0.00(-0.06%) |
Oct 15, 2018 | 1.402 | 1.402 | 1.399 | 1.401 | 4,925 | -0.01(-0.40%) |
Oct 14, 2018 | 1.407 | 1.407 | 1.405 | 1.407 | 1,182 | +0.00(+0.14%) |
Oct 12, 2018 | 1.404 | 1.408 | 1.401 | 1.405 | 52,089 | +0.00(+0.13%) |
Oct 11, 2018 | 1.404 | 1.405 | 1.403 | 1.403 | 2,991 | -0.01(-0.87%) |
Oct 10, 2018 | 1.417 | 1.419 | 1.415 | 1.415 | 4,223 | +0.01(+0.63%) |
Oct 09, 2018 | 1.408 | 1.408 | 1.407 | 1.407 | 2,550 | -0.01(-0.47%) |
Oct 08, 2018 | 1.413 | 1.414 | 1.412 | 1.413 | 2,886 | -0.00(-0.31%) |
Oct 07, 2018 | 1.416 | 1.418 | 1.416 | 1.418 | 1,418 | +0.00(+0.03%) |
Oct 05, 2018 | 1.413 | 1.420 | 1.411 | 1.417 | 54,138 | +0.00(+0.31%) |
Oct 04, 2018 | 1.413 | 1.413 | 1.412 | 1.413 | 3,534 | +0.00(+0.31%) |
Oct 03, 2018 | 1.407 | 1.409 | 1.406 | 1.409 | 2,874 | +0.02(+1.30%) |
Oct 02, 2018 | 1.391 | 1.391 | 1.390 | 1.391 | 2,138 | +0.01(+0.41%) |
Oct 01, 2018 | 1.385 | 1.385 | 1.385 | 0 | +0.00(+0.12%) | |
Sep 30, 2018 | 1.383 | 1.385 | 1.383 | 1.383 | 1,135 | -0.00(-0.04%) |
Sep 28, 2018 | 1.387 | 1.388 | 1.381 | 1.384 | 44,044 | -0.00(-0.30%) |
Sep 27, 2018 | 1.387 | 1.388 | 1.387 | 1.388 | 1,760 | +0.01(+0.75%) |
Sep 26, 2018 | 1.378 | 1.378 | 1.376 | 1.377 | 3,661 | -0.00(-0.12%) |
Sep 25, 2018 | 1.379 | 1.380 | 1.378 | 1.379 | 2,151 | +0.00(+0.02%) |
Sep 24, 2018 | 1.379 | 1.379 | 1.378 | 1.379 | 1,679 | +0.00(+0.31%) |
Sep 23, 2018 | 1.379 | 1.379 | 1.374 | 1.375 | 1,432 | +0.00(+0.20%) |
Sep 21, 2018 | 1.371 | 1.377 | 1.369 | 1.372 | 43,274 | -0.00(-0.04%) |
Sep 20, 2018 | 1.371 | 1.372 | 1.371 | 1.372 | 2,107 | -0.01(-0.41%) |
Sep 19, 2018 | 1.377 | 1.378 | 1.375 | 1.378 | 4,694 | -0.01(-0.42%) |
Sep 18, 2018 | 1.385 | 1.386 | 1.382 | 1.384 | 3,802 | -0.01(-1.04%) |
Sep 17, 2018 | 1.392 | 1.399 | 1.392 | 1.398 | 5,499 | -0.00(-0.02%) |
Sep 16, 2018 | 1.397 | 1.399 | 1.396 | 1.398 | 1,119 | +0.00(+0.05%) |
Sep 14, 2018 | 1.390 | 1.398 | 1.385 | 1.398 | 48,564 | +0.01(+0.53%) |
Sep 13, 2018 | 1.390 | 1.391 | 1.389 | 1.390 | 3,865 | -0.00(-0.27%) |
Sep 12, 2018 | 1.395 | 1.395 | 1.394 | 1.394 | 2,579 | -0.01(-0.74%) |
Sep 11, 2018 | 1.405 | 1.405 | 1.403 | 1.405 | 3,971 | -0.00(-0.09%) |
Sep 10, 2018 | 1.405 | 1.406 | 1.404 | 1.406 | 4,152 | +0.00(+0.01%) |
Sep 09, 2018 | 1.408 | 1.408 | 1.406 | 1.406 | 1,271 | -0.00(-0.06%) |
Sep 07, 2018 | 1.387 | 1.409 | 1.387 | 1.407 | 67,757 | +0.02(+1.23%) |
Sep 06, 2018 | 1.387 | 1.390 | 1.387 | 1.390 | 3,515 | -0.00(-0.02%) |
Sep 05, 2018 | 1.390 | 1.391 | 1.390 | 1.390 | 1,914 | -0.00(-0.15%) |
Sep 04, 2018 | 1.393 | 1.393 | 1.392 | 1.392 | 3,577 | +0.01(+0.37%) |
Sep 03, 2018 | 1.386 | 1.387 | 1.386 | 1.387 | 2,119 | -0.00(-0.35%) |
Sep 02, 2018 | 1.390 | 1.392 | 1.389 | 1.392 | 1,301 | +0.00(+0.14%) |
Aug 31, 2018 | 1.377 | 1.393 | 1.376 | 1.390 | 59,199 | +0.01(+0.95%) |
Aug 30, 2018 | 1.377 | 1.377 | 1.376 | 1.377 | 2,396 | +0.01(+0.65%) |
Aug 29, 2018 | 1.368 | 1.368 | 1.367 | 1.368 | 2,641 | +0.01(+0.39%) |
Aug 28, 2018 | 1.362 | 1.363 | 1.362 | 1.363 | 8,083 | +0.00(+0.10%) |
Aug 27, 2018 | 1.360 | 1.361 | 1.360 | 1.361 | 3,123 | -0.00(-0.16%) |
Aug 26, 2018 | 1.363 | 1.366 | 1.363 | 1.363 | 1,334 | -0.00(-0.07%) |
Aug 24, 2018 | 1.380 | 1.381 | 1.361 | 1.364 | 55,055 | -0.02(-1.12%) |
Aug 23, 2018 | 1.380 | 1.381 | 1.379 | 1.380 | 4,514 | +0.02(+1.40%) |
Aug 22, 2018 | 1.360 | 1.361 | 1.359 | 1.361 | 3,646 | +0.00(+0.10%) |
Aug 21, 2018 | 1.357 | 1.360 | 1.357 | 1.359 | 4,449 | -0.00(-0.21%) |
Aug 20, 2018 | 1.362 | 1.362 | 1.361 | 1.362 | 3,329 | -0.01(-0.42%) |
Aug 19, 2018 | 1.368 | 1.368 | 1.367 | 1.368 | 1,089 | +0.00(+0.07%) |
Aug 17, 2018 | 1.377 | 1.379 | 1.366 | 1.367 | 51,996 | -0.01(-0.74%) |
Aug 16, 2018 | 1.377 | 1.377 | 1.377 | 1.377 | 2,564 | -0.00(-0.35%) |
Aug 15, 2018 | 1.381 | 1.382 | 1.380 | 1.382 | 3,200 | +0.00(+0.04%) |
Aug 14, 2018 | 1.380 | 1.382 | 1.380 | 1.381 | 3,559 | +0.01(+0.45%) |
Aug 13, 2018 | 1.375 | 1.375 | 1.374 | 1.375 | 3,333 | +0.00(+0.34%) |
Aug 12, 2018 | 1.377 | 1.377 | 1.370 | 1.371 | 2,297 | +0.00(+0.09%) |
Aug 10, 2018 | 1.356 | 1.373 | 1.355 | 1.369 | 73,174 | +0.01(+0.93%) |
Aug 09, 2018 | 1.356 | 1.357 | 1.355 | 1.357 | 4,020 | +0.01(+0.84%) |
Aug 08, 2018 | 1.345 | 1.348 | 1.344 | 1.345 | 3,583 | -0.00(-0.11%) |
Aug 07, 2018 | 1.347 | 1.348 | 1.346 | 1.347 | 1,936 | -0.01(-0.51%) |
Aug 06, 2018 | 1.353 | 1.355 | 1.353 | 1.354 | 2,936 | +0.00(+0.13%) |
Aug 05, 2018 | 1.351 | 1.352 | 1.351 | 1.352 | 844 | +0.00(+0.21%) |
Aug 03, 2018 | 1.358 | 1.361 | 1.349 | 1.349 | 58,601 | -0.01(-0.65%) |
Aug 02, 2018 | 1.358 | 1.359 | 1.357 | 1.358 | 3,357 | +0.01(+0.61%) |