Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.139 | 1.140 | 1.131 | 1.132 | 108,125 | -0.01(-0.62%) |
Nov 29, 2018 | 1.139 | 1.139 | 1.139 | 1,488 | +0.00(+0.16%) | |
Nov 28, 2018 | 1.137 | 1.137 | 1.137 | 1.137 | 2,844 | +0.01(+0.65%) |
Nov 27, 2018 | 1.129 | 1.130 | 1.129 | 1.130 | 2,281 | -0.00(-0.31%) |
Nov 26, 2018 | 1.133 | 1.133 | 1.133 | 1.133 | 2,016 | -0.00(-0.05%) |
Nov 25, 2018 | 1.134 | 1.134 | 1.133 | 1.134 | 1,539 | +0.00(+0.01%) |
Nov 23, 2018 | 1.140 | 1.142 | 1.133 | 1.134 | 96,137 | -0.01(-0.59%) |
Nov 22, 2018 | 1.140 | 1.141 | 1.140 | 1.140 | 2,766 | +0.00(+0.14%) |
Nov 21, 2018 | 1.138 | 1.139 | 1.138 | 1.139 | 6,038 | +0.00(+0.14%) |
Nov 20, 2018 | 1.137 | 1.137 | 1.137 | 1.137 | 2,573 | -0.01(-0.74%) |
Nov 19, 2018 | 1.145 | 1.146 | 1.145 | 1.145 | 3,045 | +0.00(+0.35%) |
Nov 18, 2018 | 1.140 | 1.142 | 1.140 | 1.141 | 1,795 | -0.00(-0.02%) |
Nov 16, 2018 | 1.133 | 1.142 | 1.132 | 1.142 | 116,486 | +0.01(+0.82%) |
Nov 15, 2018 | 1.133 | 1.133 | 1.132 | 1.132 | 2,419 | +0.00(+0.09%) |
Nov 14, 2018 | 1.131 | 1.132 | 1.131 | 1.131 | 2,314 | +0.00(+0.01%) |
Nov 13, 2018 | 1.129 | 1.132 | 1.129 | 1.131 | 3,999 | +0.01(+0.79%) |
Nov 12, 2018 | 1.122 | 1.122 | 1.122 | 1.122 | 2,719 | -0.01(-0.85%) |
Nov 11, 2018 | 1.131 | 1.133 | 1.131 | 1.132 | 2,978 | -0.00(-0.13%) |
Nov 09, 2018 | 1.136 | 1.137 | 1.132 | 1.133 | 109,979 | -0.00(-0.27%) |
Nov 08, 2018 | 1.136 | 1.137 | 1.136 | 1.136 | 1,930 | -0.01(-0.54%) |
Nov 07, 2018 | 1.143 | 1.143 | 1.142 | 1.143 | 3,664 | +0.00(+0.03%) |
Nov 06, 2018 | 1.143 | 1.143 | 1.141 | 1.142 | 3,611 | +0.00(+0.14%) |
Nov 05, 2018 | 1.141 | 1.141 | 1.141 | 1.141 | 3,540 | +0.00(+0.15%) |
Nov 04, 2018 | 1.139 | 1.139 | 1.139 | 0 | +0.00(+0.04%) | |
Nov 02, 2018 | 1.141 | 1.146 | 1.137 | 1.139 | 108,960 | -0.00(-0.15%) |
Nov 01, 2018 | 1.141 | 1.141 | 1.140 | 1.140 | 5,055 | +0.01(+0.75%) |
Oct 31, 2018 | 1.131 | 1.132 | 1.131 | 1.132 | 5,056 | -0.00(-0.23%) |
Oct 30, 2018 | 1.134 | 1.134 | 1.134 | 1.134 | 2,635 | -0.00(-0.27%) |
Oct 29, 2018 | 1.137 | 1.138 | 1.137 | 1.137 | 4,309 | -0.00(-0.24%) |
Oct 28, 2018 | 1.139 | 1.140 | 1.139 | 1.140 | 1,742 | -0.00(-0.01%) |
Oct 26, 2018 | 1.137 | 1.142 | 1.134 | 1.140 | 95,023 | +0.00(+0.24%) |
Oct 25, 2018 | 1.137 | 1.138 | 1.137 | 1.137 | 5,382 | -0.00(-0.19%) |
Oct 24, 2018 | 1.139 | 1.140 | 1.139 | 1.140 | 5,099 | -0.01(-0.63%) |
Oct 23, 2018 | 1.147 | 1.147 | 1.147 | 1.147 | 4,474 | +0.00(+0.02%) |
Oct 22, 2018 | 1.146 | 1.147 | 1.146 | 1.147 | 3,092 | -0.00(-0.40%) |
Oct 21, 2018 | 1.151 | 1.152 | 1.151 | 1.151 | 1,655 | -0.00(-0.01%) |
Oct 19, 2018 | 1.145 | 1.153 | 1.143 | 1.151 | 119,632 | +0.01(+0.51%) |
Oct 18, 2018 | 1.145 | 1.146 | 1.145 | 1.145 | 4,139 | -0.00(-0.39%) |
Oct 17, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 5,199 | -0.01(-0.65%) |
Oct 16, 2018 | 1.157 | 1.158 | 1.157 | 1.157 | 4,759 | -0.00(-0.07%) |
Oct 15, 2018 | 1.158 | 1.159 | 1.157 | 1.158 | 6,120 | +0.00(+0.27%) |
Oct 14, 2018 | 1.155 | 1.155 | 1.154 | 1.155 | 3,400 | -0.00(-0.05%) |
Oct 12, 2018 | 1.159 | 1.161 | 1.154 | 1.156 | 169,418 | -0.00(-0.29%) |
Oct 11, 2018 | 1.159 | 1.159 | 1.158 | 1.159 | 6,344 | +0.01(+0.52%) |
Oct 10, 2018 | 1.152 | 1.154 | 1.152 | 1.153 | 9,582 | +0.00(+0.30%) |
Oct 09, 2018 | 1.149 | 1.150 | 1.148 | 1.150 | 5,898 | +0.00(+0.04%) |
Oct 08, 2018 | 1.149 | 1.149 | 1.148 | 1.149 | 6,599 | -0.00(-0.27%) |
Oct 07, 2018 | 1.152 | 1.153 | 1.152 | 1.152 | 3,193 | +0.00(+0.06%) |
Oct 05, 2018 | 1.151 | 1.154 | 1.148 | 1.152 | 186,098 | +0.00(+0.01%) |
Oct 04, 2018 | 1.151 | 1.152 | 1.151 | 1.152 | 4,877 | +0.00(+0.35%) |
Oct 03, 2018 | 1.148 | 1.149 | 1.147 | 1.148 | 7,884 | -0.01(-0.65%) |
Oct 02, 2018 | 1.155 | 1.155 | 1.154 | 1.155 | 4,662 | -0.00(-0.21%) |
Oct 01, 2018 | 1.158 | 1.158 | 1.158 | 0 | -0.00(-0.26%) | |
Sep 30, 2018 | 1.162 | 1.162 | 1.160 | 1.161 | 2,740 | +0.00(+0.03%) |
Sep 28, 2018 | 1.164 | 1.165 | 1.157 | 1.160 | 171,203 | -0.00(-0.29%) |
Sep 27, 2018 | 1.164 | 1.164 | 1.163 | 1.164 | 5,246 | -0.01(-0.97%) |
Sep 26, 2018 | 1.174 | 1.175 | 1.174 | 1.175 | 5,506 | -0.00(-0.13%) |
Sep 25, 2018 | 1.177 | 1.177 | 1.176 | 1.176 | 4,902 | +0.00(+0.12%) |
Sep 24, 2018 | 1.175 | 1.175 | 1.174 | 1.175 | 5,795 | +0.00(+0.05%) |
Sep 23, 2018 | 1.175 | 1.175 | 1.174 | 1.175 | 3,372 | -0.00(-0.02%) |
Sep 21, 2018 | 1.178 | 1.180 | 1.173 | 1.175 | 154,280 | -0.00(-0.27%) |
Sep 20, 2018 | 1.178 | 1.178 | 1.177 | 1.178 | 6,386 | +0.01(+0.93%) |
Sep 19, 2018 | 1.167 | 1.168 | 1.167 | 1.167 | 19,035 | -0.00(-0.05%) |
Sep 18, 2018 | 1.166 | 1.168 | 1.166 | 1.168 | 7,759 | +0.00(+0.07%) |
Sep 17, 2018 | 1.168 | 1.169 | 1.167 | 1.167 | 8,178 | +0.00(+0.40%) |
Sep 16, 2018 | 1.162 | 1.163 | 1.162 | 1.162 | 2,485 | +0.00(+0.01%) |
Sep 14, 2018 | 1.169 | 1.172 | 1.162 | 1.162 | 147,960 | -0.01(-0.61%) |
Sep 13, 2018 | 1.169 | 1.169 | 1.169 | 1.169 | 8,561 | +0.01(+0.57%) |
Sep 12, 2018 | 1.163 | 1.163 | 1.162 | 1.163 | 6,184 | +0.00(+0.24%) |
Sep 11, 2018 | 1.160 | 1.161 | 1.160 | 1.160 | 5,327 | +0.00(+0.05%) |
Sep 10, 2018 | 1.159 | 1.160 | 1.159 | 1.159 | 3,572 | +0.00(+0.31%) |
Sep 09, 2018 | 1.155 | 1.156 | 1.155 | 1.156 | 3,096 | +0.00(+0.05%) |
Sep 07, 2018 | 1.162 | 1.165 | 1.155 | 1.155 | 188,566 | -0.01(-0.61%) |
Sep 06, 2018 | 1.162 | 1.163 | 1.162 | 1.162 | 5,541 | -0.00(-0.09%) |
Sep 05, 2018 | 1.163 | 1.163 | 1.163 | 1.163 | 4,231 | +0.00(+0.43%) |
Sep 04, 2018 | 1.158 | 1.159 | 1.158 | 1.158 | 6,772 | -0.00(-0.28%) |
Sep 03, 2018 | 1.162 | 1.163 | 1.161 | 1.162 | 4,157 | +0.00(+0.18%) |