Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.121 | 1.122 | 1.121 | 1.122 | 152 | +0.00(+0.15%) |
Dec 30, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 5,277 | +0.00(+0.20%) |
Dec 29, 2019 | 1.118 | 1.118 | 1.117 | 1.118 | 1,513 | +0.00(+0.07%) |
Dec 27, 2019 | 1.110 | 1.119 | 1.109 | 1.117 | 157,621 | +0.01(+0.66%) |
Dec 26, 2019 | 1.110 | 1.110 | 1.109 | 1.110 | 5,024 | +0.00(+0.07%) |
Dec 25, 2019 | 1.121 | 1.124 | 1.109 | 1.109 | 2,711 | +0.00(+0.04%) |
Dec 24, 2019 | 1.109 | 1.109 | 1.109 | 1.109 | 655 | -0.00(-0.04%) |
Dec 23, 2019 | 1.109 | 1.109 | 1.109 | 1.109 | 5,660 | +0.00(+0.11%) |
Dec 22, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 1,032 | +0.00(+0.04%) |
Dec 20, 2019 | 1.112 | 1.112 | 1.107 | 1.107 | 119,920 | -0.00(-0.43%) |
Dec 19, 2019 | 1.112 | 1.112 | 1.112 | 1.112 | 5,027 | +0.00(+0.07%) |
Dec 18, 2019 | 1.111 | 1.112 | 1.111 | 1.111 | 4,193 | -0.00(-0.33%) |
Dec 17, 2019 | 1.115 | 1.115 | 1.115 | 1.115 | 4,075 | +0.00(+0.11%) |
Dec 16, 2019 | 1.114 | 1.115 | 1.114 | 1.114 | 6,564 | +0.00(+0.15%) |
Dec 15, 2019 | 1.113 | 1.113 | 1.112 | 1.112 | 1,582 | +0.00(+0.05%) |
Dec 13, 2019 | 1.113 | 1.120 | 1.111 | 1.112 | 205,753 | -0.01(-0.66%) |
Dec 12, 2019 | 1.113 | 1.120 | 1.111 | 1.119 | 20,374 | +0.01(+0.52%) |
Dec 11, 2019 | 1.113 | 1.113 | 1.113 | 1.113 | 4,260 | +0.00(+0.36%) |
Dec 10, 2019 | 1.109 | 1.110 | 1.109 | 1.109 | 6,501 | +0.00(+0.27%) |
Dec 09, 2019 | 1.106 | 1.107 | 1.106 | 1.106 | 3,568 | +0.00(+0.06%) |
Dec 08, 2019 | 1.106 | 1.106 | 1.106 | 1.106 | 754 | -0.00(-0.01%) |
Dec 06, 2019 | 1.110 | 1.111 | 1.104 | 1.106 | 103,424 | -0.00(-0.42%) |
Dec 05, 2019 | 1.110 | 1.111 | 1.110 | 1.110 | 3,281 | +0.00(+0.22%) |
Dec 04, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 3,451 | -0.00(-0.02%) |
Dec 03, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 4,199 | +0.00(+0.05%) |
Dec 02, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 4,805 | +0.01(+0.53%) |
Dec 01, 2019 | 1.102 | 1.103 | 1.102 | 1.102 | 1,054 | +0.00(+0.03%) |
Nov 29, 2019 | 1.101 | 1.103 | 1.098 | 1.102 | 116,434 | +0.00(+0.04%) |
Nov 28, 2019 | 1.101 | 1.101 | 1.101 | 1.101 | 3,166 | +0.00(+0.06%) |
Nov 27, 2019 | 1.100 | 1.101 | 1.100 | 1.100 | 6,744 | -0.00(-0.16%) |
Nov 26, 2019 | 1.102 | 1.102 | 1.102 | 1.102 | 3,696 | +0.00(+0.11%) |
Nov 25, 2019 | 1.101 | 1.101 | 1.101 | 1.101 | 5,048 | -0.00(-0.09%) |
Nov 24, 2019 | 1.102 | 1.102 | 1.102 | 1.102 | 1,850 | +0.00(+0.03%) |
Nov 22, 2019 | 1.106 | 1.109 | 1.101 | 1.102 | 128,033 | -0.00(-0.41%) |
Nov 21, 2019 | 1.106 | 1.106 | 1.106 | 1.106 | 3,818 | -0.00(-0.12%) |
Nov 20, 2019 | 1.107 | 1.108 | 1.107 | 1.108 | 4,287 | -0.00(-0.00%) |
Nov 19, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 5,800 | +0.00(+0.05%) |
Nov 18, 2019 | 1.107 | 1.107 | 1.107 | 1.107 | 4,767 | +0.00(+0.18%) |
Nov 17, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 1,548 | +0.00(+0.01%) |
Nov 15, 2019 | 1.102 | 1.106 | 1.101 | 1.105 | 112,263 | +0.00(+0.27%) |
Nov 14, 2019 | 1.102 | 1.102 | 1.102 | 1.102 | 3,823 | +0.00(+0.12%) |
Nov 13, 2019 | 1.101 | 1.101 | 1.101 | 2,598 | -0.00(-0.03%) | |
Nov 12, 2019 | 1.101 | 1.101 | 1.101 | 1.101 | 6,085 | -0.00(-0.20%) |
Nov 11, 2019 | 1.103 | 1.103 | 1.103 | 1.103 | 4,168 | +0.00(+0.11%) |
Nov 10, 2019 | 1.102 | 1.102 | 1.102 | 1.102 | 1,054 | +0.00(+0.02%) |
Nov 08, 2019 | 1.105 | 1.106 | 1.102 | 1.102 | 128,213 | -0.00(-0.30%) |
Nov 07, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 3,796 | -0.00(-0.16%) |
Nov 06, 2019 | 1.107 | 1.107 | 1.107 | 1.107 | 5,688 | -0.00(-0.04%) |
Nov 05, 2019 | 1.107 | 1.107 | 1.107 | 1.107 | 3,507 | -0.01(-0.46%) |
Nov 04, 2019 | 1.113 | 1.113 | 1.112 | 1.113 | 9,086 | -0.00(-0.35%) |
Nov 03, 2019 | 1.117 | 1.117 | 1.116 | 1.116 | 1,652 | -0.00(-0.00%) |
Nov 01, 2019 | 1.115 | 1.117 | 1.113 | 1.116 | 117,983 | +0.00(+0.11%) |
Oct 31, 2019 | 1.115 | 1.115 | 1.115 | 1.115 | 4,692 | -0.00(-0.01%) |
Oct 30, 2019 | 1.115 | 1.115 | 1.115 | 1.115 | 6,882 | +0.00(+0.37%) |
Oct 29, 2019 | 1.111 | 1.111 | 1.111 | 1.111 | 4,960 | +0.00(+0.14%) |
Oct 28, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 4,839 | +0.00(+0.15%) |
Oct 27, 2019 | 1.108 | 1.108 | 1.108 | 1,372 | +0.00(+0.02%) | |
Oct 25, 2019 | 1.110 | 1.112 | 1.107 | 1.108 | 95,669 | -0.00(-0.21%) |
Oct 24, 2019 | 1.110 | 1.111 | 1.110 | 1.110 | 7,405 | -0.00(-0.26%) |
Oct 23, 2019 | 1.113 | 1.113 | 1.113 | 1.113 | 5,453 | +0.00(+0.03%) |
Oct 22, 2019 | 1.112 | 1.113 | 1.112 | 1.113 | 7,412 | -0.00(-0.18%) |
Oct 21, 2019 | 1.115 | 1.115 | 1.114 | 1.115 | 7,669 | -0.00(-0.04%) |
Oct 20, 2019 | 1.116 | 1.116 | 1.115 | 1.115 | 4,244 | -0.00(-0.15%) |
Oct 18, 2019 | 1.112 | 1.117 | 1.111 | 1.117 | 124,134 | +0.00(+0.41%) |
Oct 17, 2019 | 1.112 | 1.113 | 1.112 | 1.112 | 5,833 | +0.00(+0.42%) |
Oct 16, 2019 | 1.107 | 1.108 | 1.107 | 1.108 | 5,263 | +0.00(+0.40%) |
Oct 15, 2019 | 1.103 | 1.103 | 1.103 | 1.103 | 5,777 | +0.00(+0.05%) |
Oct 14, 2019 | 1.103 | 1.103 | 1.102 | 1.103 | 9,196 | -0.00(-0.02%) |
Oct 13, 2019 | 1.103 | 1.104 | 1.103 | 1.103 | 3,595 | -0.00(-0.04%) |
Oct 11, 2019 | 1.100 | 1.106 | 1.100 | 1.103 | 175,877 | +0.00(+0.25%) |
Oct 10, 2019 | 1.100 | 1.101 | 1.100 | 1.101 | 7,228 | +0.00(+0.17%) |
Oct 09, 2019 | 1.097 | 1.099 | 1.097 | 1.099 | 13,991 | +0.00(+0.25%) |
Oct 08, 2019 | 1.096 | 1.096 | 1.095 | 1.096 | 7,191 | -0.00(-0.10%) |
Oct 07, 2019 | 1.097 | 1.097 | 1.097 | 1.097 | 4,839 | -0.00(-0.09%) |
Oct 06, 2019 | 1.098 | 1.098 | 1.097 | 1.098 | 1,683 | +0.00(+0.06%) |
Oct 04, 2019 | 1.096 | 1.100 | 1.096 | 1.098 | 132,639 | +0.00(+0.04%) |
Oct 03, 2019 | 1.096 | 1.097 | 1.096 | 1.097 | 6,497 | +0.00(+0.12%) |
Oct 02, 2019 | 1.096 | 1.096 | 1.096 | 1.096 | 4,425 | +0.00(+0.27%) |
Oct 01, 2019 | 1.093 | 1.093 | 1.093 | 1.093 | 6,119 | +0.00(+0.28%) |
Sep 30, 2019 | 1.090 | 1.090 | 1.090 | 1.090 | 4,417 | -0.00(-0.41%) |
Sep 29, 2019 | 1.094 | 1.095 | 1.094 | 1.094 | 1,493 | +0.00(+0.04%) |
Sep 27, 2019 | 1.092 | 1.096 | 1.090 | 1.094 | 117,195 | +0.00(+0.20%) |
Sep 26, 2019 | 1.092 | 1.092 | 1.092 | 1.092 | 4,508 | -0.00(-0.29%) |
Sep 25, 2019 | 1.094 | 1.095 | 1.094 | 1.095 | 5,100 | -0.01(-0.61%) |
Sep 24, 2019 | 1.102 | 1.102 | 1.101 | 1.102 | 5,909 | +0.00(+0.22%) |
Sep 23, 2019 | 1.099 | 1.100 | 1.099 | 1.099 | 3,956 | -0.00(-0.23%) |
Sep 22, 2019 | 1.101 | 1.102 | 1.101 | 1.102 | 1,885 | +0.00(+0.01%) |
Sep 20, 2019 | 1.104 | 1.107 | 1.100 | 1.102 | 131,188 | -0.00(-0.24%) |
Sep 19, 2019 | 1.104 | 1.105 | 1.104 | 1.104 | 5,171 | +0.00(+0.13%) |
Sep 18, 2019 | 1.103 | 1.103 | 1.103 | 1.103 | 5,735 | -0.00(-0.37%) |
Sep 17, 2019 | 1.107 | 1.107 | 1.107 | 1.107 | 3,561 | +0.01(+0.60%) |
Sep 16, 2019 | 1.100 | 1.101 | 1.100 | 1.100 | 6,059 | -0.01(-0.70%) |
Sep 15, 2019 | 1.108 | 1.108 | 1.107 | 1.108 | 4,479 | +0.00(+0.09%) |
Sep 13, 2019 | 1.106 | 1.111 | 1.105 | 1.107 | 142,062 | +0.00(+0.14%) |
Sep 12, 2019 | 1.106 | 1.107 | 1.106 | 1.106 | 5,522 | +0.00(+0.42%) |
Sep 11, 2019 | 1.101 | 1.101 | 1.101 | 1.101 | 4,173 | -0.00(-0.34%) |
Sep 10, 2019 | 1.104 | 1.105 | 1.104 | 1.105 | 7,487 | +0.00(+0.01%) |
Sep 09, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 7,651 | +0.00(+0.23%) |
Sep 08, 2019 | 1.103 | 1.103 | 1.102 | 1.102 | 2,184 | -0.00(-0.04%) |
Sep 06, 2019 | 1.103 | 1.106 | 1.102 | 1.103 | 141,525 | -0.00(-0.08%) |
Sep 05, 2019 | 1.103 | 1.104 | 1.103 | 1.104 | 5,029 | +0.00(+0.01%) |
Sep 04, 2019 | 1.103 | 1.104 | 1.103 | 1.103 | 5,086 | +0.01(+0.58%) |
Sep 03, 2019 | 1.097 | 1.098 | 1.097 | 1.097 | 5,116 | +0.00(+0.06%) |
Sep 02, 2019 | 1.097 | 1.097 | 1.096 | 1.096 | 4,862 | -0.00(-0.24%) |
Sep 01, 2019 | 1.100 | 1.100 | 1.098 | 1.099 | 3,659 | +0.00(+0.01%) |
Aug 30, 2019 | 1.106 | 1.106 | 1.096 | 1.099 | 132,438 | -0.01(-0.62%) |
Aug 29, 2019 | 1.106 | 1.106 | 1.105 | 1.106 | 3,630 | -0.00(-0.24%) |
Aug 28, 2019 | 1.108 | 1.109 | 1.107 | 1.108 | 8,777 | -0.00(-0.06%) |
Aug 27, 2019 | 1.109 | 1.109 | 1.109 | 1.109 | 5,714 | -0.00(-0.08%) |
Aug 26, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 4,250 | -0.01(-0.45%) |
Aug 25, 2019 | 1.116 | 1.116 | 1.114 | 1.115 | 7,360 | +0.00(+0.11%) |
Aug 23, 2019 | 1.108 | 1.115 | 1.105 | 1.114 | 124,829 | +0.01(+0.50%) |
Aug 22, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 5,278 | -0.00(-0.07%) |
Aug 21, 2019 | 1.108 | 1.109 | 1.108 | 1.109 | 2,733 | -0.00(-0.08%) |
Aug 20, 2019 | 1.110 | 1.110 | 1.109 | 1.110 | 7,031 | +0.00(+0.15%) |
Aug 19, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 4,499 | -0.00(-0.10%) |
Aug 18, 2019 | 1.109 | 1.110 | 1.109 | 1.109 | 3,515 | +0.00(+0.03%) |
Aug 16, 2019 | 1.111 | 1.111 | 1.107 | 1.109 | 134,530 | -0.00(-0.19%) |
Aug 15, 2019 | 1.111 | 1.111 | 1.110 | 1.111 | 13,832 | -0.00(-0.30%) |
Aug 14, 2019 | 1.114 | 1.114 | 1.113 | 1.114 | 8,210 | -0.00(-0.28%) |
Aug 13, 2019 | 1.117 | 1.118 | 1.117 | 1.118 | 6,935 | -0.00(-0.35%) |
Aug 12, 2019 | 1.121 | 1.122 | 1.121 | 1.121 | 8,293 | +0.00(+0.12%) |
Aug 11, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 1,916 | +0.00(+0.03%) |
Aug 09, 2019 | 1.118 | 1.122 | 1.118 | 1.120 | 130,908 | +0.00(+0.10%) |
Aug 08, 2019 | 1.118 | 1.119 | 1.118 | 1.119 | 5,815 | -0.00(-0.14%) |
Aug 07, 2019 | 1.120 | 1.121 | 1.120 | 1.120 | 8,678 | +0.00(+0.01%) |
Aug 06, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 4,916 | -0.00(-0.29%) |
Aug 05, 2019 | 1.120 | 1.123 | 1.120 | 1.123 | 11,976 | +0.01(+1.13%) |
Aug 04, 2019 | 1.111 | 1.111 | 1.110 | 1.111 | 3,559 | +0.00(+0.02%) |
Aug 02, 2019 | 1.108 | 1.112 | 1.107 | 1.111 | 214,237 | +0.00(+0.23%) |
Aug 01, 2019 | 1.108 | 1.108 | 1.107 | 1.108 | 8,215 | +0.00(+0.02%) |
Jul 31, 2019 | 1.108 | 1.108 | 1.107 | 1.108 | 6,744 | -0.01(-0.71%) |
Jul 30, 2019 | 1.115 | 1.116 | 1.115 | 1.116 | 6,530 | +0.00(+0.12%) |
Jul 29, 2019 | 1.114 | 1.115 | 1.114 | 1.114 | 5,330 | +0.00(+0.11%) |
Jul 28, 2019 | 1.112 | 1.113 | 1.112 | 1.113 | 2,007 | +0.00(+0.07%) |
Jul 26, 2019 | 1.115 | 1.115 | 1.111 | 1.112 | 113,018 | -0.00(-0.20%) |
Jul 25, 2019 | 1.115 | 1.115 | 1.114 | 1.115 | 3,343 | +0.00(+0.05%) |
Jul 24, 2019 | 1.114 | 1.114 | 1.114 | 1.114 | 4,540 | -0.00(-0.09%) |
Jul 23, 2019 | 1.115 | 1.115 | 1.115 | 1.115 | 4,899 | -0.01(-0.51%) |
Jul 22, 2019 | 1.121 | 1.121 | 1.121 | 1.121 | 4,262 | -0.00(-0.07%) |
Jul 21, 2019 | 1.121 | 1.122 | 1.121 | 1.121 | 2,544 | -0.00(-0.04%) |
Jul 19, 2019 | 1.128 | 1.128 | 1.120 | 1.122 | 140,078 | -0.00(-0.32%) |
Jul 18, 2019 | 1.128 | 1.128 | 1.124 | 1.126 | 11,417 | +0.00(+0.24%) |
Jul 17, 2019 | 1.122 | 1.123 | 1.122 | 1.123 | 4,464 | +0.00(+0.16%) |
Jul 16, 2019 | 1.121 | 1.121 | 1.121 | 1.121 | 4,602 | -0.01(-0.45%) |
Jul 15, 2019 | 1.126 | 1.126 | 1.126 | 1.126 | 8,016 | -0.00(-0.07%) |
Jul 14, 2019 | 1.127 | 1.128 | 1.126 | 1.127 | 3,037 | -0.00(-0.00%) |
Jul 12, 2019 | 1.125 | 1.127 | 1.124 | 1.127 | 125,872 | +0.00(+0.12%) |
Jul 11, 2019 | 1.125 | 1.126 | 1.125 | 1.126 | 6,586 | -0.00(-0.00%) |
Jul 10, 2019 | 1.125 | 1.126 | 1.125 | 1.126 | 6,060 | +0.01(+0.46%) |
Jul 09, 2019 | 1.121 | 1.121 | 1.120 | 1.120 | 3,280 | -0.00(-0.08%) |
Jul 08, 2019 | 1.122 | 1.122 | 1.121 | 1.121 | 4,782 | -0.00(-0.12%) |
Jul 07, 2019 | 1.122 | 1.123 | 1.122 | 1.123 | 1,789 | +0.00(+0.02%) |
Jul 05, 2019 | 1.128 | 1.129 | 1.121 | 1.122 | 130,234 | -0.01(-0.45%) |
Jul 04, 2019 | 1.128 | 1.129 | 1.127 | 1.127 | 18,321 | -0.00(-0.11%) |
Jul 03, 2019 | 1.128 | 1.129 | 1.128 | 1.129 | 4,396 | -0.00(-0.02%) |
Jul 02, 2019 | 1.128 | 1.129 | 1.128 | 1.129 | 5,392 | +0.00(+0.02%) |
Jul 01, 2019 | 1.129 | 1.129 | 1.128 | 1.129 | 6,521 | -0.01(-0.70%) |
Jun 30, 2019 | 1.136 | 1.137 | 1.136 | 1.137 | 4,936 | -0.00(-0.02%) |
Jun 28, 2019 | 1.137 | 1.139 | 1.135 | 1.137 | 162,377 | +0.00(+0.01%) |
Jun 27, 2019 | 1.137 | 1.137 | 1.137 | 1.137 | 3,535 | -0.00(-0.04%) |
Jun 26, 2019 | 1.137 | 1.138 | 1.137 | 1.137 | 5,692 | +0.00(+0.05%) |
Jun 25, 2019 | 1.137 | 1.137 | 1.136 | 1.137 | 8,143 | -0.00(-0.27%) |
Jun 24, 2019 | 1.140 | 1.140 | 1.139 | 1.140 | 6,795 | +0.00(+0.20%) |
Jun 23, 2019 | 1.137 | 1.138 | 1.137 | 1.138 | 3,975 | +0.00(+0.06%) |
Jun 21, 2019 | 1.129 | 1.138 | 1.128 | 1.137 | 289,856 | +0.01(+0.70%) |
Jun 20, 2019 | 1.129 | 1.130 | 1.128 | 1.129 | 9,578 | +0.01(+0.46%) |
Jun 19, 2019 | 1.122 | 1.124 | 1.122 | 1.124 | 6,695 | +0.00(+0.38%) |
Jun 18, 2019 | 1.119 | 1.120 | 1.119 | 1.119 | 4,636 | -0.00(-0.23%) |
Jun 17, 2019 | 1.122 | 1.122 | 1.122 | 1.122 | 5,420 | +0.00(+0.05%) |
Jun 16, 2019 | 1.121 | 1.122 | 1.120 | 1.122 | 3,507 | +0.00(+0.08%) |
Jun 14, 2019 | 1.128 | 1.129 | 1.120 | 1.121 | 238,013 | -0.01(-0.63%) |
Jun 13, 2019 | 1.128 | 1.129 | 1.127 | 1.128 | 7,069 | -0.00(-0.14%) |
Jun 12, 2019 | 1.129 | 1.129 | 1.129 | 1.129 | 7,193 | -0.00(-0.29%) |
Jun 11, 2019 | 1.133 | 1.134 | 1.133 | 1.133 | 5,630 | +0.00(+0.10%) |
Jun 10, 2019 | 1.131 | 1.132 | 1.131 | 1.131 | 5,325 | -0.00(-0.01%) |
Jun 09, 2019 | 1.132 | 1.133 | 1.131 | 1.132 | 4,547 | -0.00(-0.15%) |
Jun 07, 2019 | 1.128 | 1.135 | 1.125 | 1.133 | 241,173 | +0.01(+0.50%) |
Jun 06, 2019 | 1.128 | 1.129 | 1.127 | 1.128 | 8,298 | +0.00(+0.41%) |
Jun 05, 2019 | 1.122 | 1.123 | 1.122 | 1.123 | 10,628 | -0.00(-0.21%) |
Jun 04, 2019 | 1.125 | 1.126 | 1.125 | 1.125 | 7,542 | +0.00(+0.08%) |
Jun 03, 2019 | 1.124 | 1.125 | 1.124 | 1.125 | 7,569 | +0.01(+0.67%) |
Jun 02, 2019 | 1.116 | 1.117 | 1.116 | 1.117 | 4,993 | +0.00(+0.03%) |
May 31, 2019 | 1.113 | 1.118 | 1.112 | 1.117 | 241,490 | +0.00(+0.33%) |
May 30, 2019 | 1.113 | 1.114 | 1.113 | 1.113 | 6,240 | -0.00(-0.04%) |
May 29, 2019 | 1.113 | 1.114 | 1.113 | 1.114 | 7,744 | -0.00(-0.27%) |
May 28, 2019 | 1.116 | 1.117 | 1.116 | 1.117 | 9,015 | -0.00(-0.23%) |
May 27, 2019 | 1.120 | 1.120 | 1.119 | 1.119 | 6,978 | -0.00(-0.16%) |
May 26, 2019 | 1.121 | 1.121 | 1.120 | 1.121 | 2,359 | +0.00(+0.06%) |
May 24, 2019 | 1.118 | 1.121 | 1.117 | 1.120 | 183,946 | +0.00(+0.18%) |
May 23, 2019 | 1.118 | 1.119 | 1.117 | 1.118 | 7,725 | +0.00(+0.25%) |
May 22, 2019 | 1.115 | 1.116 | 1.115 | 1.115 | 8,138 | -0.00(-0.09%) |
May 21, 2019 | 1.117 | 1.117 | 1.116 | 1.117 | 8,229 | -0.00(-0.02%) |
May 20, 2019 | 1.117 | 1.117 | 1.116 | 1.117 | 7,593 | +0.00(+0.04%) |
May 19, 2019 | 1.116 | 1.117 | 1.115 | 1.116 | 3,653 | +0.00(+0.07%) |
May 17, 2019 | 1.117 | 1.118 | 1.115 | 1.116 | 201,673 | -0.00(-0.15%) |
May 16, 2019 | 1.117 | 1.118 | 1.117 | 1.117 | 7,819 | -0.00(-0.29%) |
May 15, 2019 | 1.121 | 1.121 | 1.120 | 1.121 | 8,051 | -0.00(-0.01%) |
May 14, 2019 | 1.121 | 1.122 | 1.120 | 1.121 | 6,133 | -0.00(-0.22%) |
May 13, 2019 | 1.122 | 1.124 | 1.122 | 1.123 | 9,357 | -0.00(-0.05%) |
May 12, 2019 | 1.123 | 1.124 | 1.123 | 1.124 | 5,152 | +0.00(+0.03%) |
May 10, 2019 | 1.121 | 1.125 | 1.121 | 1.123 | 236,333 | +0.00(+0.12%) |
May 09, 2019 | 1.121 | 1.123 | 1.121 | 1.122 | 10,763 | +0.00(+0.21%) |
May 08, 2019 | 1.119 | 1.120 | 1.119 | 1.120 | 3,413 | +0.00(+0.05%) |
May 07, 2019 | 1.119 | 1.119 | 1.119 | 1.119 | 3,340 | -0.00(-0.08%) |
May 06, 2019 | 1.120 | 1.120 | 1.119 | 1.120 | 3,712 | +0.00(+0.05%) |
May 05, 2019 | 1.116 | 1.120 | 1.116 | 1.119 | 3,189 | -0.00(-0.04%) |
May 03, 2019 | 1.117 | 1.120 | 1.114 | 1.120 | 80,540 | +0.00(+0.23%) |
May 02, 2019 | 1.117 | 1.118 | 1.117 | 1.117 | 2,378 | -0.00(-0.24%) |
May 01, 2019 | 1.120 | 1.120 | 1.119 | 1.120 | 2,478 | -0.00(-0.09%) |
Apr 30, 2019 | 1.121 | 1.122 | 1.121 | 1.121 | 2,533 | +0.00(+0.25%) |
Apr 29, 2019 | 1.119 | 1.119 | 1.118 | 1.118 | 2,212 | +0.00(+0.31%) |
Apr 28, 2019 | 1.115 | 1.115 | 1.114 | 1.115 | 1,446 | +0.00(+0.05%) |
Apr 26, 2019 | 1.113 | 1.117 | 1.111 | 1.114 | 81,321 | +0.00(+0.07%) |
Apr 25, 2019 | 1.113 | 1.114 | 1.113 | 1.114 | 3,298 | -0.00(-0.17%) |
Apr 24, 2019 | 1.115 | 1.116 | 1.115 | 1.116 | 3,954 | -0.01(-0.60%) |
Apr 23, 2019 | 1.123 | 1.123 | 1.122 | 1.122 | 2,910 | -0.00(-0.32%) |
Apr 22, 2019 | 1.126 | 1.126 | 1.125 | 1.126 | 2,116 | +0.00(+0.14%) |
Apr 21, 2019 | 1.124 | 1.124 | 1.124 | 1.124 | 1,362 | +0.00(+0.01%) |
Apr 19, 2019 | 1.123 | 1.125 | 1.123 | 1.124 | 31,662 | +0.00(+0.05%) |
Apr 18, 2019 | 1.123 | 1.124 | 1.123 | 1.124 | 2,382 | -0.01(-0.54%) |
Apr 17, 2019 | 1.129 | 1.130 | 1.129 | 1.130 | 4,592 | +0.00(+0.12%) |
Apr 16, 2019 | 1.128 | 1.129 | 1.128 | 1.128 | 3,941 | -0.00(-0.16%) |
Apr 15, 2019 | 1.130 | 1.131 | 1.130 | 1.130 | 2,952 | -0.00(-0.01%) |
Apr 14, 2019 | 1.130 | 1.131 | 1.130 | 1.130 | 1,356 | +0.00(+0.04%) |
Apr 12, 2019 | 1.125 | 1.132 | 1.125 | 1.130 | 71,253 | +0.00(+0.35%) |
Apr 11, 2019 | 1.125 | 1.126 | 1.125 | 1.126 | 3,976 | -0.00(-0.13%) |
Apr 10, 2019 | 1.127 | 1.128 | 1.127 | 1.127 | 3,217 | +0.00(+0.08%) |
Apr 09, 2019 | 1.126 | 1.127 | 1.126 | 1.127 | 2,754 | +0.00(+0.09%) |
Apr 08, 2019 | 1.126 | 1.127 | 1.125 | 1.126 | 3,830 | +0.00(+0.34%) |
Apr 07, 2019 | 1.121 | 1.122 | 1.121 | 1.122 | 1,499 | +0.00(+0.02%) |
Apr 05, 2019 | 1.122 | 1.124 | 1.121 | 1.121 | 71,436 | -0.00(-0.07%) |
Apr 04, 2019 | 1.122 | 1.122 | 1.122 | 1.122 | 4,126 | -0.00(-0.20%) |
Apr 03, 2019 | 1.123 | 1.125 | 1.123 | 1.124 | 3,808 | +0.00(+0.37%) |
Apr 02, 2019 | 1.120 | 1.121 | 1.120 | 1.120 | 3,235 | -0.00(-0.02%) |
Apr 01, 2019 | 1.121 | 1.121 | 1.120 | 1.121 | 3,628 | -0.00(-0.13%) |
Mar 31, 2019 | 1.123 | 1.123 | 1.122 | 1.122 | 1,571 | +0.00(+0.03%) |
Mar 29, 2019 | 1.122 | 1.125 | 1.121 | 1.122 | 98,588 | -0.00(-0.08%) |
Mar 28, 2019 | 1.122 | 1.123 | 1.122 | 1.123 | 4,065 | -0.00(-0.19%) |
Mar 27, 2019 | 1.124 | 1.125 | 1.124 | 1.125 | 4,401 | -0.00(-0.24%) |
Mar 26, 2019 | 1.127 | 1.128 | 1.126 | 1.128 | 3,966 | -0.00(-0.35%) |
Mar 25, 2019 | 1.131 | 1.132 | 1.131 | 1.131 | 5,563 | +0.00(+0.16%) |
Mar 24, 2019 | 1.129 | 1.130 | 1.129 | 1.130 | 1,578 | -0.00(-0.02%) |
Mar 22, 2019 | 1.137 | 1.139 | 1.128 | 1.130 | 102,454 | -0.01(-0.65%) |
Mar 21, 2019 | 1.137 | 1.138 | 1.137 | 1.137 | 3,714 | -0.00(-0.43%) |
Mar 20, 2019 | 1.141 | 1.143 | 1.141 | 1.142 | 4,887 | +0.01(+0.62%) |
Mar 19, 2019 | 1.135 | 1.135 | 1.135 | 1.135 | 3,341 | +0.00(+0.15%) |
Mar 18, 2019 | 1.133 | 1.134 | 1.133 | 1.134 | 2,874 | +0.00(+0.15%) |
Mar 17, 2019 | 1.132 | 1.133 | 1.132 | 1.132 | 911 | -0.00(-0.05%) |
Mar 15, 2019 | 1.130 | 1.134 | 1.130 | 1.132 | 75,834 | +0.00(+0.17%) |
Mar 14, 2019 | 1.130 | 1.131 | 1.130 | 1.131 | 4,593 | -0.00(-0.26%) |
Mar 13, 2019 | 1.133 | 1.134 | 1.132 | 1.133 | 4,743 | +0.00(+0.41%) |
Mar 12, 2019 | 1.129 | 1.129 | 1.128 | 1.129 | 2,528 | +0.00(+0.23%) |
Mar 11, 2019 | 1.125 | 1.127 | 1.124 | 1.126 | 7,871 | +0.00(+0.24%) |
Mar 10, 2019 | 1.124 | 1.124 | 1.123 | 1.124 | 1,282 | +0.00(+0.05%) |
Mar 08, 2019 | 1.119 | 1.125 | 1.119 | 1.123 | 87,000 | +0.00(+0.32%) |
Mar 07, 2019 | 1.119 | 1.120 | 1.119 | 1.119 | 1,698 | -0.01(-1.02%) |
Mar 06, 2019 | 1.131 | 1.131 | 1.131 | 1.131 | 1,434 | +0.00(+0.06%) |
Mar 05, 2019 | 1.131 | 1.131 | 1.130 | 1.130 | 4,054 | -0.00(-0.30%) |
Mar 04, 2019 | 1.134 | 1.134 | 1.133 | 1.134 | 2,288 | -0.00(-0.34%) |
Mar 03, 2019 | 1.138 | 1.139 | 1.138 | 1.138 | 1,351 | +0.00(+0.10%) |
Mar 01, 2019 | 1.137 | 1.141 | 1.135 | 1.137 | 88,308 | -0.00(-0.04%) |
Feb 28, 2019 | 1.137 | 1.137 | 1.137 | 1.137 | 2,792 | -0.00(-0.05%) |
Feb 27, 2019 | 1.137 | 1.138 | 1.137 | 1.138 | 2,941 | -0.00(-0.14%) |
Feb 26, 2019 | 1.139 | 1.139 | 1.139 | 1.139 | 2,404 | +0.00(+0.29%) |
Feb 25, 2019 | 1.136 | 1.136 | 1.136 | 1.136 | 2,266 | +0.00(+0.20%) |
Feb 24, 2019 | 1.135 | 1.135 | 1.133 | 1.134 | 1,898 | +0.00(+0.04%) |
Feb 22, 2019 | 1.133 | 1.136 | 1.132 | 1.133 | 81,308 | -0.00(-0.06%) |
Feb 21, 2019 | 1.133 | 1.134 | 1.133 | 1.134 | 2,821 | -0.00(-0.04%) |
Feb 20, 2019 | 1.134 | 1.135 | 1.134 | 1.134 | 2,675 | +0.00(+0.04%) |
Feb 19, 2019 | 1.134 | 1.134 | 1.133 | 1.134 | 2,478 | +0.00(+0.24%) |
Feb 18, 2019 | 1.131 | 1.131 | 1.131 | 1.131 | 1,656 | +0.00(+0.19%) |
Feb 17, 2019 | 1.130 | 1.130 | 1.129 | 1.129 | 1,593 | -0.00(-0.03%) |
Feb 15, 2019 | 1.129 | 1.131 | 1.123 | 1.129 | 86,942 | -0.00(-0.02%) |
Feb 14, 2019 | 1.129 | 1.130 | 1.129 | 1.129 | 2,056 | +0.00(+0.32%) |
Feb 13, 2019 | 1.126 | 1.127 | 1.125 | 1.126 | 3,685 | -0.01(-0.67%) |
Feb 12, 2019 | 1.133 | 1.134 | 1.132 | 1.133 | 3,269 | +0.01(+0.52%) |
Feb 11, 2019 | 1.127 | 1.128 | 1.127 | 1.128 | 1,974 | -0.00(-0.39%) |
Feb 10, 2019 | 1.132 | 1.132 | 1.131 | 1.132 | 1,632 | -0.00(-0.00%) |
Feb 08, 2019 | 1.134 | 1.135 | 1.132 | 1.132 | 70,396 | -0.00(-0.17%) |
Feb 07, 2019 | 1.134 | 1.134 | 1.134 | 1.134 | 1,770 | -0.00(-0.24%) |
Feb 06, 2019 | 1.136 | 1.137 | 1.136 | 1.137 | 2,505 | -0.00(-0.33%) |
Feb 05, 2019 | 1.140 | 1.141 | 1.140 | 1.140 | 2,168 | -0.00(-0.27%) |
Feb 04, 2019 | 1.144 | 1.145 | 1.143 | 1.144 | 2,787 | -0.00(-0.18%) |
Feb 03, 2019 | 1.145 | 1.146 | 1.145 | 1.146 | 1,430 | +0.00(+0.01%) |
Feb 01, 2019 | 1.144 | 1.149 | 1.143 | 1.145 | 91,353 | +0.00(+0.07%) |
Jan 31, 2019 | 1.145 | 1.145 | 1.145 | 0 | -0.00(-0.33%) | |
Jan 30, 2019 | 1.148 | 1.149 | 1.148 | 1.149 | 2,540 | +0.01(+0.45%) |
Jan 29, 2019 | 1.143 | 1.144 | 1.143 | 1.143 | 2,676 | +0.00(+0.04%) |
Jan 28, 2019 | 1.143 | 1.143 | 1.142 | 1.143 | 2,614 | +0.00(+0.16%) |
Jan 27, 2019 | 1.140 | 1.141 | 1.140 | 1.141 | 1,315 | +0.00(+0.02%) |
Jan 25, 2019 | 1.130 | 1.142 | 1.130 | 1.141 | 114,254 | +0.01(+0.90%) |
Jan 24, 2019 | 1.130 | 1.131 | 1.130 | 1.131 | 3,863 | -0.01(-0.68%) |
Jan 23, 2019 | 1.138 | 1.138 | 1.138 | 1.138 | 2,882 | +0.00(+0.19%) |
Jan 22, 2019 | 1.136 | 1.136 | 1.136 | 1.136 | 2,492 | -0.00(-0.06%) |
Jan 21, 2019 | 1.136 | 1.137 | 1.136 | 1.137 | 3,106 | +0.00(+0.03%) |
Jan 20, 2019 | 1.136 | 1.137 | 1.136 | 1.137 | 806 | +0.00(+0.03%) |
Jan 18, 2019 | 1.136 | 1.136 | 1.136 | 1.136 | 2 | -0.00(-0.24%) |
Jan 17, 2019 | 1.139 | 1.139 | 1.139 | 1.139 | 2,308 | -0.00(-0.05%) |
Jan 16, 2019 | 1.139 | 1.140 | 1.139 | 1.140 | 2,189 | -0.00(-0.13%) |
Jan 15, 2019 | 1.141 | 1.141 | 1.140 | 1.141 | 2,335 | -0.01(-0.52%) |
Jan 14, 2019 | 1.147 | 1.147 | 1.146 | 1.147 | 3,097 | +0.00(+0.07%) |
Jan 13, 2019 | 1.145 | 1.147 | 1.145 | 1.146 | 1,487 | -0.00(-0.05%) |
Jan 11, 2019 | 1.150 | 1.154 | 1.146 | 1.147 | 111,661 | -0.00(-0.30%) |
Jan 10, 2019 | 1.150 | 1.150 | 1.149 | 1.150 | 2,556 | -0.00(-0.40%) |
Jan 09, 2019 | 1.154 | 1.155 | 1.154 | 1.155 | 3,639 | +0.01(+0.90%) |
Jan 08, 2019 | 1.144 | 1.145 | 1.144 | 1.145 | 2,276 | -0.00(-0.29%) |
Jan 07, 2019 | 1.147 | 1.148 | 1.147 | 1.148 | 2,511 | +0.01(+0.62%) |
Jan 06, 2019 | 1.140 | 1.141 | 1.139 | 1.141 | 1,677 | +0.00(+0.12%) |
Jan 04, 2019 | 1.139 | 1.142 | 1.135 | 1.139 | 126,308 | +0.00(+0.01%) |
Jan 03, 2019 | 1.139 | 1.140 | 1.139 | 1.139 | 3,993 | +0.01(+0.53%) |
Jan 02, 2019 | 1.134 | 1.135 | 1.131 | 1.133 | 11,091 | -0.01(-1.10%) |