Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.461 | 1.461 | 1.460 | 1.460 | 6,104 | +0.01(+0.36%) |
Jul 30, 2019 | 1.455 | 1.455 | 1.454 | 1.455 | 7,026 | +0.01(+0.39%) |
Jul 29, 2019 | 1.449 | 1.449 | 1.448 | 1.449 | 4,089 | +0.00(+0.15%) |
Jul 28, 2019 | 1.446 | 1.448 | 1.446 | 1.447 | 3,679 | +0.00(+0.03%) |
Jul 26, 2019 | 1.438 | 1.449 | 1.438 | 1.446 | 120,495 | +0.01(+0.56%) |
Jul 25, 2019 | 1.438 | 1.439 | 1.438 | 1.438 | 5,135 | +0.01(+0.37%) |
Jul 24, 2019 | 1.433 | 1.433 | 1.433 | 1.433 | 5,605 | +0.00(+0.27%) |
Jul 23, 2019 | 1.427 | 1.430 | 1.427 | 1.429 | 5,672 | +0.01(+0.56%) |
Jul 22, 2019 | 1.421 | 1.422 | 1.421 | 1.421 | 6,689 | +0.00(+0.12%) |
Jul 21, 2019 | 1.419 | 1.420 | 1.419 | 1.420 | 3,302 | +0.00(+0.03%) |
Jul 19, 2019 | 1.413 | 1.421 | 1.412 | 1.419 | 168,630 | +0.00(+0.23%) |
Jul 18, 2019 | 1.413 | 1.418 | 1.412 | 1.416 | 11,577 | -0.01(-0.69%) |
Jul 17, 2019 | 1.427 | 1.427 | 1.426 | 1.426 | 5,053 | +0.00(+0.01%) |
Jul 16, 2019 | 1.426 | 1.426 | 1.425 | 1.426 | 4,079 | +0.01(+0.41%) |
Jul 15, 2019 | 1.421 | 1.421 | 1.419 | 1.420 | 5,564 | -0.00(-0.31%) |
Jul 14, 2019 | 1.425 | 1.425 | 1.423 | 1.425 | 3,038 | +0.00(+0.03%) |
Jul 12, 2019 | 1.434 | 1.434 | 1.423 | 1.424 | 137,454 | -0.01(-0.65%) |
Jul 11, 2019 | 1.434 | 1.434 | 1.433 | 1.433 | 6,100 | -0.00(-0.22%) |
Jul 10, 2019 | 1.438 | 1.438 | 1.435 | 1.437 | 5,904 | -0.01(-0.44%) |
Jul 09, 2019 | 1.443 | 1.444 | 1.442 | 1.443 | 5,857 | +0.01(+0.58%) |
Jul 08, 2019 | 1.434 | 1.435 | 1.433 | 1.435 | 5,290 | +0.00(+0.19%) |
Jul 07, 2019 | 1.433 | 1.433 | 1.432 | 1.432 | 3,336 | -0.00(-0.05%) |
Jul 05, 2019 | 1.424 | 1.437 | 1.423 | 1.433 | 141,454 | +0.01(+0.53%) |
Jul 04, 2019 | 1.424 | 1.425 | 1.423 | 1.425 | 35,387 | +0.00(+0.25%) |
Jul 03, 2019 | 1.423 | 1.423 | 1.421 | 1.421 | 7,185 | -0.01(-0.61%) |
Jul 02, 2019 | 1.429 | 1.431 | 1.429 | 1.430 | 7,132 | -0.01(-0.38%) |
Jul 01, 2019 | 1.435 | 1.436 | 1.435 | 1.436 | 10,434 | +0.01(+0.87%) |
Jun 30, 2019 | 1.422 | 1.425 | 1.421 | 1.423 | 9,323 | -0.00(-0.03%) |
Jun 28, 2019 | 1.427 | 1.429 | 1.423 | 1.424 | 173,672 | -0.00(-0.25%) |
Jun 27, 2019 | 1.427 | 1.428 | 1.426 | 1.427 | 7,159 | -0.00(-0.29%) |
Jun 26, 2019 | 1.432 | 1.432 | 1.431 | 1.431 | 6,097 | -0.01(-0.38%) |
Jun 25, 2019 | 1.437 | 1.438 | 1.436 | 1.437 | 17,247 | +0.00(+0.08%) |
Jun 24, 2019 | 1.437 | 1.437 | 1.435 | 1.435 | 9,082 | -0.01(-0.46%) |
Jun 23, 2019 | 1.443 | 1.443 | 1.442 | 1.442 | 5,368 | -0.00(-0.08%) |
Jun 21, 2019 | 1.446 | 1.448 | 1.441 | 1.443 | 253,019 | -0.00(-0.12%) |
Jun 20, 2019 | 1.446 | 1.446 | 1.444 | 1.445 | 10,888 | -0.01(-0.43%) |
Jun 19, 2019 | 1.453 | 1.454 | 1.451 | 1.451 | 8,783 | -0.00(-0.18%) |
Jun 18, 2019 | 1.455 | 1.455 | 1.454 | 1.454 | 7,740 | -0.00(-0.33%) |
Jun 17, 2019 | 1.458 | 1.459 | 1.458 | 1.459 | 7,155 | +0.00(+0.34%) |
Jun 16, 2019 | 1.455 | 1.455 | 1.454 | 1.454 | 6,293 | -0.00(-0.08%) |
Jun 14, 2019 | 1.446 | 1.457 | 1.445 | 1.455 | 233,102 | +0.01(+0.60%) |
Jun 13, 2019 | 1.446 | 1.446 | 1.445 | 1.446 | 9,586 | +0.00(+0.26%) |
Jun 12, 2019 | 1.443 | 1.443 | 1.442 | 1.442 | 9,818 | +0.01(+0.42%) |
Jun 11, 2019 | 1.436 | 1.437 | 1.436 | 1.437 | 10,231 | -0.00(-0.02%) |
Jun 10, 2019 | 1.436 | 1.437 | 1.435 | 1.437 | 10,778 | +0.01(+0.49%) |
Jun 09, 2019 | 1.427 | 1.430 | 1.426 | 1.430 | 7,874 | +0.00(+0.11%) |
Jun 07, 2019 | 1.434 | 1.436 | 1.424 | 1.428 | 266,482 | -0.00(-0.32%) |
Jun 06, 2019 | 1.434 | 1.434 | 1.432 | 1.433 | 14,143 | -0.00(-0.10%) |
Jun 05, 2019 | 1.434 | 1.436 | 1.433 | 1.434 | 18,903 | +0.00(+0.28%) |
Jun 04, 2019 | 1.431 | 1.431 | 1.429 | 1.430 | 9,059 | -0.00(-0.20%) |
Jun 03, 2019 | 1.433 | 1.434 | 1.433 | 1.433 | 8,297 | -0.01(-0.65%) |
Jun 02, 2019 | 1.443 | 1.443 | 1.441 | 1.443 | 12,068 | +0.00(+0.12%) |
May 31, 2019 | 1.446 | 1.449 | 1.440 | 1.441 | 270,096 | -0.01(-0.38%) |
May 30, 2019 | 1.446 | 1.447 | 1.446 | 1.446 | 9,627 | +0.00(+0.10%) |
May 29, 2019 | 1.446 | 1.446 | 1.445 | 1.445 | 11,584 | +0.00(+0.01%) |
May 28, 2019 | 1.445 | 1.445 | 1.443 | 1.445 | 8,432 | -0.00(-0.03%) |
May 27, 2019 | 1.445 | 1.446 | 1.445 | 1.445 | 11,320 | +0.00(+0.24%) |
May 26, 2019 | 1.442 | 1.443 | 1.441 | 1.442 | 5,213 | -0.00(-0.12%) |
May 24, 2019 | 1.450 | 1.453 | 1.442 | 1.444 | 200,250 | -0.01(-0.37%) |
May 23, 2019 | 1.450 | 1.450 | 1.448 | 1.449 | 12,457 | -0.00(-0.32%) |
May 22, 2019 | 1.453 | 1.454 | 1.452 | 1.454 | 8,024 | +0.00(+0.11%) |
May 21, 2019 | 1.452 | 1.453 | 1.452 | 1.452 | 11,607 | +0.00(+0.31%) |
May 20, 2019 | 1.448 | 1.448 | 1.446 | 1.448 | 13,422 | -0.00(-0.12%) |
May 19, 2019 | 1.446 | 1.455 | 1.445 | 1.449 | 10,040 | -0.01(-0.53%) |
May 17, 2019 | 1.451 | 1.457 | 1.450 | 1.457 | 210,060 | +0.01(+0.38%) |
May 16, 2019 | 1.451 | 1.452 | 1.450 | 1.451 | 8,416 | +0.01(+0.57%) |
May 15, 2019 | 1.443 | 1.444 | 1.442 | 1.443 | 10,449 | +0.00(+0.19%) |
May 14, 2019 | 1.440 | 1.441 | 1.439 | 1.440 | 9,414 | +0.00(+0.05%) |
May 13, 2019 | 1.440 | 1.441 | 1.440 | 1.440 | 10,104 | +0.01(+0.66%) |
May 12, 2019 | 1.430 | 1.431 | 1.427 | 1.430 | 9,873 | +0.00(+0.15%) |
May 10, 2019 | 1.430 | 1.433 | 1.425 | 1.428 | 296,127 | -0.00(-0.20%) |
May 09, 2019 | 1.430 | 1.432 | 1.430 | 1.431 | 14,025 | +0.00(+0.11%) |
May 08, 2019 | 1.431 | 1.431 | 1.429 | 1.429 | 2,841 | +0.00(+0.25%) |
May 07, 2019 | 1.426 | 1.426 | 1.425 | 1.426 | 2,115 | -0.00(-0.29%) |
May 06, 2019 | 1.430 | 1.432 | 1.430 | 1.430 | 2,725 | +0.00(+0.06%) |
May 05, 2019 | 1.435 | 1.435 | 1.429 | 1.429 | 3,077 | +0.01(+0.41%) |
May 03, 2019 | 1.428 | 1.431 | 1.423 | 1.423 | 33,442 | -0.01(-0.39%) |
May 02, 2019 | 1.428 | 1.429 | 1.428 | 1.429 | 2,197 | +0.00(+0.27%) |