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