Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.409 | 1.410 | 1.407 | 1.408 | 2,084 | +0.01(+0.66%) |
Feb 27, 2019 | 1.401 | 1.401 | 1.399 | 1.399 | 1,211 | +0.01(+0.64%) |
Feb 26, 2019 | 1.391 | 1.393 | 1.389 | 1.390 | 1,341 | -0.00(-0.32%) |
Feb 25, 2019 | 1.395 | 1.395 | 1.394 | 1.395 | 1,985 | -0.00(-0.33%) |
Feb 24, 2019 | 1.401 | 1.402 | 1.397 | 1.399 | 1,807 | -0.00(-0.22%) |
Feb 22, 2019 | 1.409 | 1.412 | 1.398 | 1.402 | 48,772 | -0.01(-0.39%) |
Feb 21, 2019 | 1.409 | 1.411 | 1.408 | 1.408 | 2,427 | +0.01(+0.90%) |
Feb 20, 2019 | 1.396 | 1.396 | 1.395 | 1.395 | 1,292 | -0.00(-0.01%) |
Feb 19, 2019 | 1.395 | 1.396 | 1.395 | 1.395 | 1,377 | -0.01(-0.53%) |
Feb 18, 2019 | 1.402 | 1.403 | 1.402 | 1.403 | 2,261 | +0.00(+0.18%) |
Feb 17, 2019 | 1.401 | 1.401 | 1.400 | 1.401 | 1,055 | +0.00(+0.08%) |
Feb 15, 2019 | 1.407 | 1.413 | 1.399 | 1.399 | 49,087 | -0.01(-0.58%) |
Feb 14, 2019 | 1.407 | 1.408 | 1.407 | 1.408 | 2,067 | -0.00(-0.23%) |
Feb 13, 2019 | 1.410 | 1.411 | 1.410 | 1.411 | 1,852 | +0.00(+0.18%) |
Feb 12, 2019 | 1.409 | 1.410 | 1.408 | 1.408 | 1,246 | -0.01(-0.52%) |
Feb 11, 2019 | 1.415 | 1.417 | 1.415 | 1.416 | 1,588 | +0.01(+0.40%) |
Feb 10, 2019 | 1.410 | 1.411 | 1.409 | 1.410 | 1,180 | -0.00(-0.02%) |
Feb 08, 2019 | 1.408 | 1.416 | 1.407 | 1.410 | 48,476 | +0.00(+0.15%) |
Feb 07, 2019 | 1.408 | 1.410 | 1.407 | 1.408 | 1,951 | +0.00(+0.14%) |
Feb 06, 2019 | 1.407 | 1.408 | 1.405 | 1.406 | 3,811 | +0.02(+1.79%) |
Feb 05, 2019 | 1.382 | 1.383 | 1.381 | 1.382 | 2,282 | -0.00(-0.24%) |
Feb 04, 2019 | 1.383 | 1.385 | 1.383 | 1.385 | 1,656 | +0.01(+0.38%) |
Feb 03, 2019 | 1.379 | 1.380 | 1.379 | 1.380 | 909 | +0.00(+0.04%) |
Feb 01, 2019 | 1.378 | 1.382 | 1.373 | 1.379 | 45,455 | +0.00(+0.34%) |
Jan 31, 2019 | 1.374 | 1.374 | 1.374 | 0 | -0.01(-0.38%) | |
Jan 30, 2019 | 1.379 | 1.381 | 1.379 | 1.379 | 1,404 | -0.02(-1.32%) |
Jan 29, 2019 | 1.397 | 1.399 | 1.397 | 1.398 | 1,555 | +0.00(+0.13%) |
Jan 28, 2019 | 1.395 | 1.397 | 1.395 | 1.396 | 1,204 | +0.00(+0.25%) |
Jan 27, 2019 | 1.394 | 1.395 | 1.392 | 1.393 | 891 | +0.00(+0.04%) |
Jan 25, 2019 | 1.409 | 1.413 | 1.392 | 1.392 | 50,469 | -0.02(-1.35%) |
Jan 24, 2019 | 1.409 | 1.412 | 1.409 | 1.411 | 1,906 | +0.01(+0.81%) |
Jan 23, 2019 | 1.400 | 1.401 | 1.399 | 1.400 | 2,204 | -0.00(-0.28%) |
Jan 22, 2019 | 1.404 | 1.404 | 1.403 | 1.404 | 1,709 | +0.01(+0.49%) |
Jan 21, 2019 | 1.397 | 1.397 | 1.397 | 1,221 | +0.00(+0.06%) | |
Jan 20, 2019 | 1.395 | 1.397 | 1.395 | 1.396 | 691 | +0.00(+0.02%) |
Jan 18, 2019 | 1.390 | 1.396 | 1.387 | 1.396 | 42,558 | +0.00(+0.35%) |
Jan 17, 2019 | 1.390 | 1.391 | 1.389 | 1.391 | 1,529 | -0.00(-0.23%) |
Jan 16, 2019 | 1.395 | 1.395 | 1.393 | 1.394 | 1,472 | +0.01(+0.43%) |
Jan 15, 2019 | 1.388 | 1.389 | 1.388 | 1.388 | 987 | -0.00(-0.06%) |
Jan 14, 2019 | 1.390 | 1.390 | 1.387 | 1.389 | 2,593 | +0.00(+0.08%) |
Jan 13, 2019 | 1.386 | 1.388 | 1.386 | 1.388 | 1,045 | +0.00(+0.17%) |
Jan 11, 2019 | 1.392 | 1.392 | 1.382 | 1.386 | 51,406 | -0.01(-0.46%) |
Jan 10, 2019 | 1.392 | 1.392 | 1.391 | 1.392 | 1,736 | -0.00(-0.18%) |
Jan 09, 2019 | 1.394 | 1.395 | 1.393 | 1.395 | 1,692 | -0.01(-0.40%) |
Jan 08, 2019 | 1.400 | 1.401 | 1.399 | 1.400 | 1,747 | +0.00(+0.08%) |
Jan 07, 2019 | 1.399 | 1.400 | 1.399 | 1.399 | 1,666 | -0.01(-0.38%) |
Jan 06, 2019 | 1.403 | 1.406 | 1.403 | 1.404 | 1,495 | -0.00(-0.01%) |
Jan 04, 2019 | 1.428 | 1.430 | 1.403 | 1.405 | 66,711 | -0.02(-1.53%) |
Jan 03, 2019 | 1.428 | 1.428 | 1.426 | 1.426 | 2,892 | -0.03(-1.86%) |
Jan 02, 2019 | 1.431 | 1.478 | 1.431 | 1.454 | 17,897 | +0.03(+2.47%) |
Jan 01, 2019 | 1.419 | 1.419 | 1.419 | 633 | -0.00(-0.11%) | |
Dec 31, 2018 | 1.419 | 1.421 | 1.418 | 1.420 | 160 | +0.00(+0.09%) |
Dec 30, 2018 | 1.417 | 1.420 | 1.417 | 1.419 | 1,152 | -0.00(-0.11%) |
Dec 28, 2018 | 1.422 | 1.423 | 1.414 | 1.420 | 47,472 | -0.00(-0.13%) |
Dec 27, 2018 | 1.422 | 1.423 | 1.421 | 1.422 | 2,354 | +0.01(+0.47%) |
Dec 26, 2018 | 1.416 | 1.418 | 1.414 | 1.415 | 13,170 | -0.00(-0.16%) |
Dec 24, 2018 | 1.418 | 1.418 | 1.418 | 0 | -0.00(-0.11%) | |
Dec 23, 2018 | 1.419 | 1.421 | 1.418 | 1.419 | 1,480 | +0.00(+0.02%) |
Dec 21, 2018 | 1.407 | 1.422 | 1.404 | 1.419 | 47,680 | +0.01(+0.98%) |
Dec 20, 2018 | 1.407 | 1.407 | 1.404 | 1.405 | 2,205 | -0.00(-0.03%) |
Dec 19, 2018 | 1.406 | 1.407 | 1.405 | 1.405 | 2,591 | +0.01(+1.02%) |
Dec 18, 2018 | 1.392 | 1.393 | 1.391 | 1.391 | 2,650 | -0.00(-0.12%) |
Dec 17, 2018 | 1.393 | 1.394 | 1.392 | 1.393 | 1,744 | -0.00(-0.02%) |
Dec 16, 2018 | 1.393 | 1.394 | 1.393 | 1.393 | 1,632 | +0.00(+0.02%) |
Dec 14, 2018 | 1.383 | 1.398 | 1.383 | 1.393 | 50,454 | +0.01(+0.65%) |
Dec 13, 2018 | 1.383 | 1.385 | 1.383 | 1.384 | 2,237 | -0.00(-0.09%) |
Dec 12, 2018 | 1.385 | 1.386 | 1.384 | 1.385 | 1,746 | -0.00(-0.09%) |
Dec 11, 2018 | 1.387 | 1.389 | 1.386 | 1.387 | 2,166 | -0.00(-0.30%) |
Dec 10, 2018 | 1.391 | 1.391 | 1.389 | 1.391 | 1,850 | -0.00(-0.06%) |
Dec 09, 2018 | 1.393 | 1.394 | 1.389 | 1.391 | 1,784 | +0.00(+0.26%) |
Dec 07, 2018 | 1.382 | 1.389 | 1.381 | 1.388 | 49,631 | +0.01(+0.37%) |
Dec 06, 2018 | 1.382 | 1.383 | 1.381 | 1.383 | 2,173 | +0.01(+0.49%) |
Dec 05, 2018 | 1.375 | 1.377 | 1.375 | 1.376 | 2,563 | +0.01(+1.04%) |
Dec 04, 2018 | 1.362 | 1.363 | 1.362 | 1.362 | 1,436 | +0.00(+0.24%) |
Dec 03, 2018 | 1.358 | 1.359 | 1.358 | 1.359 | 1,115 | -0.00(-0.04%) |