Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |