Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2019 | 1.425 | 1.426 | 1.424 | 1.425 | 2,067 | +0.01(+0.43%) |
Apr 30, 2019 | 1.419 | 1.421 | 1.418 | 1.419 | 2,251 | +0.00(+0.17%) |
Apr 29, 2019 | 1.417 | 1.418 | 1.417 | 1.417 | 2,166 | -0.00(-0.20%) |
Apr 28, 2019 | 1.420 | 1.421 | 1.419 | 1.420 | 1,154 | -0.00(-0.02%) |
Apr 26, 2019 | 1.425 | 1.427 | 1.416 | 1.420 | 38,816 | -0.00(-0.34%) |
Apr 25, 2019 | 1.425 | 1.426 | 1.424 | 1.425 | 2,551 | -0.00(-0.06%) |
Apr 24, 2019 | 1.425 | 1.426 | 1.425 | 1.426 | 2,364 | +0.02(+1.21%) |
Apr 23, 2019 | 1.407 | 1.409 | 1.407 | 1.409 | 2,616 | +0.01(+0.54%) |
Apr 22, 2019 | 1.401 | 1.401 | 1.400 | 1.401 | 1,520 | +0.00(+0.19%) |
Apr 21, 2019 | 1.397 | 1.400 | 1.397 | 1.398 | 902 | +0.00(+0.08%) |
Apr 19, 2019 | 1.398 | 1.399 | 1.396 | 1.397 | 22,315 | -0.00(-0.07%) |
Apr 18, 2019 | 1.398 | 1.399 | 1.398 | 1.398 | 3,009 | +0.00(+0.34%) |
Apr 17, 2019 | 1.393 | 1.394 | 1.392 | 1.393 | 3,052 | -0.00(-0.12%) |
Apr 16, 2019 | 1.393 | 1.398 | 1.393 | 1.395 | 3,340 | +0.00(+0.06%) |
Apr 15, 2019 | 1.393 | 1.395 | 1.393 | 1.394 | 1,860 | +0.00(+0.05%) |
Apr 14, 2019 | 1.393 | 1.394 | 1.392 | 1.394 | 1,502 | -0.00(-0.01%) |
Apr 12, 2019 | 1.403 | 1.405 | 1.390 | 1.394 | 38,550 | -0.01(-0.66%) |
Apr 11, 2019 | 1.403 | 1.404 | 1.403 | 1.403 | 2,371 | +0.01(+0.57%) |
Apr 10, 2019 | 1.394 | 1.395 | 1.394 | 1.395 | 2,132 | -0.01(-0.58%) |
Apr 09, 2019 | 1.403 | 1.404 | 1.403 | 1.403 | 1,773 | -0.00(-0.05%) |
Apr 08, 2019 | 1.403 | 1.405 | 1.403 | 1.404 | 2,018 | -0.00(-0.24%) |
Apr 07, 2019 | 1.407 | 1.408 | 1.406 | 1.407 | 1,047 | +0.00(+0.03%) |
Apr 05, 2019 | 1.406 | 1.410 | 1.402 | 1.407 | 34,164 | +0.00(+0.06%) |
Apr 04, 2019 | 1.406 | 1.407 | 1.405 | 1.406 | 2,479 | +0.00(+0.12%) |
Apr 03, 2019 | 1.405 | 1.406 | 1.404 | 1.404 | 2,273 | -0.01(-0.86%) |
Apr 02, 2019 | 1.414 | 1.417 | 1.413 | 1.417 | 2,642 | +0.01(+0.75%) |
Apr 01, 2019 | 1.405 | 1.408 | 1.405 | 1.406 | 3,061 | -0.00(-0.05%) |
Mar 31, 2019 | 1.403 | 1.408 | 1.403 | 1.407 | 1,903 | -0.00(-0.16%) |
Mar 29, 2019 | 1.412 | 1.414 | 1.407 | 1.409 | 39,297 | -0.00(-0.26%) |
Mar 28, 2019 | 1.412 | 1.414 | 1.412 | 1.413 | 2,746 | +0.00(+0.08%) |
Mar 27, 2019 | 1.411 | 1.412 | 1.409 | 1.411 | 3,067 | +0.01(+0.76%) |
Mar 26, 2019 | 1.401 | 1.402 | 1.400 | 1.401 | 2,718 | -0.01(-0.39%) |
Mar 25, 2019 | 1.406 | 1.407 | 1.405 | 1.406 | 2,729 | -0.01(-0.40%) |
Mar 24, 2019 | 1.412 | 1.413 | 1.412 | 1.412 | 1,414 | +0.00(+0.02%) |
Mar 22, 2019 | 1.406 | 1.413 | 1.404 | 1.412 | 43,278 | +0.00(+0.36%) |
Mar 21, 2019 | 1.406 | 1.407 | 1.404 | 1.407 | 3,499 | +0.00(+0.26%) |
Mar 20, 2019 | 1.405 | 1.405 | 1.401 | 1.403 | 4,398 | -0.01(-0.52%) |
Mar 19, 2019 | 1.411 | 1.411 | 1.410 | 1.410 | 1,844 | +0.00(+0.14%) |
Mar 18, 2019 | 1.407 | 1.409 | 1.407 | 1.408 | 2,282 | -0.00(-0.29%) |
Mar 17, 2019 | 1.411 | 1.413 | 1.411 | 1.413 | 933 | +0.00(+0.11%) |
Mar 15, 2019 | 1.415 | 1.416 | 1.409 | 1.411 | 34,385 | -0.00(-0.32%) |
Mar 14, 2019 | 1.415 | 1.416 | 1.414 | 1.416 | 2,231 | +0.01(+0.45%) |
Mar 13, 2019 | 1.410 | 1.410 | 1.409 | 1.409 | 2,186 | -0.00(-0.30%) |
Mar 12, 2019 | 1.412 | 1.414 | 1.411 | 1.413 | 2,290 | +0.00(+0.01%) |
Mar 11, 2019 | 1.414 | 1.415 | 1.412 | 1.413 | 2,800 | -0.01(-0.49%) |
Mar 10, 2019 | 1.420 | 1.422 | 1.419 | 1.420 | 1,592 | +0.00(+0.12%) |
Mar 08, 2019 | 1.425 | 1.428 | 1.418 | 1.419 | 37,345 | -0.01(-0.44%) |
Mar 07, 2019 | 1.425 | 1.426 | 1.424 | 1.425 | 1,336 | +0.00(+0.18%) |
Mar 06, 2019 | 1.422 | 1.423 | 1.421 | 1.422 | 1,107 | +0.01(+0.72%) |
Mar 05, 2019 | 1.411 | 1.413 | 1.411 | 1.412 | 2,228 | +0.00(+0.13%) |
Mar 04, 2019 | 1.410 | 1.411 | 1.410 | 1.410 | 1,174 | +0.00(+0.13%) |
Mar 03, 2019 | 1.405 | 1.409 | 1.405 | 1.408 | 1,898 | -0.00(-0.27%) |
Mar 01, 2019 | 1.409 | 1.414 | 1.404 | 1.412 | 38,536 | +0.00(+0.27%) |
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%) |
Dec 02, 2018 | 1.355 | 1.359 | 1.354 | 1.359 | 1,625 | -0.01(-0.54%) |
Nov 30, 2018 | 1.366 | 1.373 | 1.365 | 1.367 | 50,202 | -0.00(-0.03%) |
Nov 29, 2018 | 1.367 | 1.367 | 1.367 | 775 | -0.00(-0.13%) | |
Nov 28, 2018 | 1.369 | 1.370 | 1.368 | 1.369 | 2,602 | -0.01(-1.06%) |
Nov 27, 2018 | 1.384 | 1.384 | 1.383 | 1.383 | 3,222 | -0.00(-0.10%) |
Nov 26, 2018 | 1.385 | 1.386 | 1.384 | 1.385 | 2,364 | +0.00(+0.17%) |
Nov 25, 2018 | 1.381 | 1.383 | 1.381 | 1.382 | 1,102 | +0.00(+0.01%) |
Nov 23, 2018 | 1.378 | 1.385 | 1.377 | 1.382 | 48,696 | +0.00(+0.25%) |
Nov 22, 2018 | 1.378 | 1.380 | 1.377 | 1.379 | 1,586 | +0.00(+0.12%) |
Nov 21, 2018 | 1.377 | 1.378 | 1.376 | 1.377 | 1,558 | -0.01(-0.65%) |
Nov 20, 2018 | 1.386 | 1.388 | 1.386 | 1.386 | 2,513 | +0.02(+1.13%) |
Nov 19, 2018 | 1.371 | 1.372 | 1.370 | 1.371 | 2,094 | +0.00(+0.31%) |
Nov 18, 2018 | 1.368 | 1.369 | 1.366 | 1.366 | 1,490 | +0.00(+0.23%) |
Nov 16, 2018 | 1.374 | 1.379 | 1.363 | 1.363 | 48,548 | -0.01(-0.79%) |
Nov 15, 2018 | 1.374 | 1.374 | 1.373 | 1.374 | 1,300 | -0.01(-0.56%) |
Nov 14, 2018 | 1.382 | 1.383 | 1.381 | 1.382 | 1,733 | -0.00(-0.09%) |
Nov 13, 2018 | 1.385 | 1.386 | 1.383 | 1.383 | 1,934 | -0.01(-0.74%) |
Nov 12, 2018 | 1.394 | 1.394 | 1.393 | 1.393 | 1,537 | +0.01(+0.62%) |
Nov 11, 2018 | 1.386 | 1.386 | 1.384 | 1.385 | 1,239 | +0.00(+0.14%) |
Nov 09, 2018 | 1.378 | 1.385 | 1.375 | 1.383 | 55,544 | +0.01(+0.44%) |
Nov 08, 2018 | 1.378 | 1.378 | 1.376 | 1.377 | 1,620 | +0.00(+0.13%) |
Nov 07, 2018 | 1.374 | 1.375 | 1.374 | 1.375 | 1,409 | -0.01(-0.49%) |
Nov 06, 2018 | 1.380 | 1.382 | 1.380 | 1.382 | 3,284 | -0.01(-0.37%) |
Nov 05, 2018 | 1.387 | 1.387 | 1.385 | 1.387 | 2,269 | -0.00(-0.20%) |
Nov 04, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.04%) | |
Nov 02, 2018 | 1.387 | 1.392 | 1.377 | 1.389 | 60,482 | +0.00(+0.09%) |
Nov 01, 2018 | 1.387 | 1.389 | 1.387 | 1.388 | 2,523 | -0.02(-1.71%) |
Oct 31, 2018 | 1.414 | 1.414 | 1.412 | 1.412 | 3,103 | +0.00(+0.35%) |
Oct 30, 2018 | 1.407 | 1.409 | 1.407 | 1.407 | 2,274 | -0.01(-0.64%) |
Oct 29, 2018 | 1.417 | 1.417 | 1.416 | 1.417 | 2,618 | +0.01(+0.58%) |
Oct 28, 2018 | 1.409 | 1.410 | 1.408 | 1.408 | 1,497 | -0.00(-0.05%) |
Oct 26, 2018 | 1.412 | 1.424 | 1.408 | 1.409 | 55,759 | -0.00(-0.24%) |
Oct 25, 2018 | 1.412 | 1.413 | 1.412 | 1.413 | 2,210 | -0.00(-0.23%) |
Oct 24, 2018 | 1.417 | 1.417 | 1.415 | 1.416 | 3,026 | +0.00(+0.28%) |
Oct 23, 2018 | 1.411 | 1.412 | 1.411 | 1.412 | 1,995 | -0.00(-0.05%) |
Oct 22, 2018 | 1.412 | 1.413 | 1.411 | 1.412 | 2,559 | +0.01(+0.49%) |
Oct 21, 2018 | 1.407 | 1.407 | 1.402 | 1.405 | 2,063 | +0.00(+0.09%) |
Oct 19, 2018 | 1.408 | 1.411 | 1.399 | 1.404 | 54,631 | -0.00(-0.33%) |
Oct 18, 2018 | 1.408 | 1.410 | 1.408 | 1.409 | 2,570 | +0.00(+0.16%) |
Oct 17, 2018 | 1.407 | 1.407 | 1.406 | 1.407 | 2,934 | +0.01(+0.44%) |
Oct 16, 2018 | 1.400 | 1.401 | 1.399 | 1.400 | 2,171 | -0.00(-0.06%) |
Oct 15, 2018 | 1.402 | 1.402 | 1.399 | 1.401 | 4,925 | -0.01(-0.40%) |
Oct 14, 2018 | 1.407 | 1.407 | 1.405 | 1.407 | 1,182 | +0.00(+0.14%) |
Oct 12, 2018 | 1.404 | 1.408 | 1.401 | 1.405 | 52,089 | +0.00(+0.13%) |
Oct 11, 2018 | 1.404 | 1.405 | 1.403 | 1.403 | 2,991 | -0.01(-0.87%) |
Oct 10, 2018 | 1.417 | 1.419 | 1.415 | 1.415 | 4,223 | +0.01(+0.63%) |
Oct 09, 2018 | 1.408 | 1.408 | 1.407 | 1.407 | 2,550 | -0.01(-0.47%) |
Oct 08, 2018 | 1.413 | 1.414 | 1.412 | 1.413 | 2,886 | -0.00(-0.31%) |
Oct 07, 2018 | 1.416 | 1.418 | 1.416 | 1.418 | 1,418 | +0.00(+0.03%) |
Oct 05, 2018 | 1.413 | 1.420 | 1.411 | 1.417 | 54,138 | +0.00(+0.31%) |
Oct 04, 2018 | 1.413 | 1.413 | 1.412 | 1.413 | 3,534 | +0.00(+0.31%) |
Oct 03, 2018 | 1.407 | 1.409 | 1.406 | 1.409 | 2,874 | +0.02(+1.30%) |
Oct 02, 2018 | 1.391 | 1.391 | 1.390 | 1.391 | 2,138 | +0.01(+0.41%) |
Oct 01, 2018 | 1.385 | 1.385 | 1.385 | 0 | +0.00(+0.12%) | |
Sep 30, 2018 | 1.383 | 1.385 | 1.383 | 1.383 | 1,135 | -0.00(-0.04%) |
Sep 28, 2018 | 1.387 | 1.388 | 1.381 | 1.384 | 44,044 | -0.00(-0.30%) |
Sep 27, 2018 | 1.387 | 1.388 | 1.387 | 1.388 | 1,760 | +0.01(+0.75%) |
Sep 26, 2018 | 1.378 | 1.378 | 1.376 | 1.377 | 3,661 | -0.00(-0.12%) |
Sep 25, 2018 | 1.379 | 1.380 | 1.378 | 1.379 | 2,151 | +0.00(+0.02%) |
Sep 24, 2018 | 1.379 | 1.379 | 1.378 | 1.379 | 1,679 | +0.00(+0.31%) |
Sep 23, 2018 | 1.379 | 1.379 | 1.374 | 1.375 | 1,432 | +0.00(+0.20%) |
Sep 21, 2018 | 1.371 | 1.377 | 1.369 | 1.372 | 43,274 | -0.00(-0.04%) |
Sep 20, 2018 | 1.371 | 1.372 | 1.371 | 1.372 | 2,107 | -0.01(-0.41%) |
Sep 19, 2018 | 1.377 | 1.378 | 1.375 | 1.378 | 4,694 | -0.01(-0.42%) |
Sep 18, 2018 | 1.385 | 1.386 | 1.382 | 1.384 | 3,802 | -0.01(-1.04%) |
Sep 17, 2018 | 1.392 | 1.399 | 1.392 | 1.398 | 5,499 | -0.00(-0.02%) |
Sep 16, 2018 | 1.397 | 1.399 | 1.396 | 1.398 | 1,119 | +0.00(+0.05%) |
Sep 14, 2018 | 1.390 | 1.398 | 1.385 | 1.398 | 48,564 | +0.01(+0.53%) |
Sep 13, 2018 | 1.390 | 1.391 | 1.389 | 1.390 | 3,865 | -0.00(-0.27%) |
Sep 12, 2018 | 1.395 | 1.395 | 1.394 | 1.394 | 2,579 | -0.01(-0.74%) |
Sep 11, 2018 | 1.405 | 1.405 | 1.403 | 1.405 | 3,971 | -0.00(-0.09%) |
Sep 10, 2018 | 1.405 | 1.406 | 1.404 | 1.406 | 4,152 | +0.00(+0.01%) |
Sep 09, 2018 | 1.408 | 1.408 | 1.406 | 1.406 | 1,271 | -0.00(-0.06%) |
Sep 07, 2018 | 1.387 | 1.409 | 1.387 | 1.407 | 67,757 | +0.02(+1.23%) |
Sep 06, 2018 | 1.387 | 1.390 | 1.387 | 1.390 | 3,515 | -0.00(-0.02%) |
Sep 05, 2018 | 1.390 | 1.391 | 1.390 | 1.390 | 1,914 | -0.00(-0.15%) |
Sep 04, 2018 | 1.393 | 1.393 | 1.392 | 1.392 | 3,577 | +0.01(+0.37%) |
Sep 03, 2018 | 1.386 | 1.387 | 1.386 | 1.387 | 2,119 | -0.00(-0.35%) |
Sep 02, 2018 | 1.390 | 1.392 | 1.389 | 1.392 | 1,301 | +0.00(+0.14%) |
Aug 31, 2018 | 1.377 | 1.393 | 1.376 | 1.390 | 59,199 | +0.01(+0.95%) |
Aug 30, 2018 | 1.377 | 1.377 | 1.376 | 1.377 | 2,396 | +0.01(+0.65%) |
Aug 29, 2018 | 1.368 | 1.368 | 1.367 | 1.368 | 2,641 | +0.01(+0.39%) |
Aug 28, 2018 | 1.362 | 1.363 | 1.362 | 1.363 | 8,083 | +0.00(+0.10%) |
Aug 27, 2018 | 1.360 | 1.361 | 1.360 | 1.361 | 3,123 | -0.00(-0.16%) |
Aug 26, 2018 | 1.363 | 1.366 | 1.363 | 1.363 | 1,334 | -0.00(-0.07%) |
Aug 24, 2018 | 1.380 | 1.381 | 1.361 | 1.364 | 55,055 | -0.02(-1.12%) |
Aug 23, 2018 | 1.380 | 1.381 | 1.379 | 1.380 | 4,514 | +0.02(+1.40%) |
Aug 22, 2018 | 1.360 | 1.361 | 1.359 | 1.361 | 3,646 | +0.00(+0.10%) |
Aug 21, 2018 | 1.357 | 1.360 | 1.357 | 1.359 | 4,449 | -0.00(-0.21%) |
Aug 20, 2018 | 1.362 | 1.362 | 1.361 | 1.362 | 3,329 | -0.01(-0.42%) |
Aug 19, 2018 | 1.368 | 1.368 | 1.367 | 1.368 | 1,089 | +0.00(+0.07%) |
Aug 17, 2018 | 1.377 | 1.379 | 1.366 | 1.367 | 51,996 | -0.01(-0.74%) |
Aug 16, 2018 | 1.377 | 1.377 | 1.377 | 1.377 | 2,564 | -0.00(-0.35%) |
Aug 15, 2018 | 1.381 | 1.382 | 1.380 | 1.382 | 3,200 | +0.00(+0.04%) |
Aug 14, 2018 | 1.380 | 1.382 | 1.380 | 1.381 | 3,559 | +0.01(+0.45%) |
Aug 13, 2018 | 1.375 | 1.375 | 1.374 | 1.375 | 3,333 | +0.00(+0.34%) |
Aug 12, 2018 | 1.377 | 1.377 | 1.370 | 1.371 | 2,297 | +0.00(+0.09%) |
Aug 10, 2018 | 1.356 | 1.373 | 1.355 | 1.369 | 73,174 | +0.01(+0.93%) |
Aug 09, 2018 | 1.356 | 1.357 | 1.355 | 1.357 | 4,020 | +0.01(+0.84%) |
Aug 08, 2018 | 1.345 | 1.348 | 1.344 | 1.345 | 3,583 | -0.00(-0.11%) |
Aug 07, 2018 | 1.347 | 1.348 | 1.346 | 1.347 | 1,936 | -0.01(-0.51%) |
Aug 06, 2018 | 1.353 | 1.355 | 1.353 | 1.354 | 2,936 | +0.00(+0.13%) |
Aug 05, 2018 | 1.351 | 1.352 | 1.351 | 1.352 | 844 | +0.00(+0.21%) |
Aug 03, 2018 | 1.358 | 1.361 | 1.349 | 1.349 | 58,601 | -0.01(-0.65%) |
Aug 02, 2018 | 1.358 | 1.359 | 1.357 | 1.358 | 3,357 | +0.01(+0.61%) |
Aug 01, 2018 | 1.351 | 1.351 | 1.350 | 1.350 | 1,937 | +0.00(+0.13%) |
Jul 31, 2018 | 1.346 | 1.349 | 1.346 | 1.348 | 4,875 | -0.00(-0.09%) |
Jul 30, 2018 | 1.350 | 1.350 | 1.349 | 1.349 | 2,212 | -0.00(-0.10%) |
Jul 27, 2018 | 1.351 | 1.351 | 1.351 | 0 | -0.00(-0.32%) | |
Jul 26, 2018 | 1.356 | 1.355 | 1.355 | 0 | +0.01(+0.95%) | |
Jul 25, 2018 | 1.343 | 1.342 | 1.342 | 0 | -0.00(-0.35%) | |
Jul 24, 2018 | 1.348 | 1.347 | 1.347 | 0 | -0.01(-0.56%) | |
Jul 23, 2018 | 1.355 | 1.354 | 1.355 | 0 | +0.01(+0.45%) | |
Jul 20, 2018 | 1.349 | 1.349 | 1.349 | 0 | -0.01(-0.79%) | |
Jul 19, 2018 | 1.360 | 1.359 | 1.359 | 0 | +0.01(+0.56%) | |
Jul 18, 2018 | 1.352 | 1.351 | 1.352 | 0 | -0.00(-0.21%) | |
Jul 17, 2018 | 1.355 | 1.354 | 1.355 | 0 | +0.01(+0.50%) | |
Jul 16, 2018 | 1.348 | 1.348 | 1.348 | 0 | +0.00(+0.04%) | |
Jul 13, 2018 | 1.347 | 1.347 | 1.347 | 0 | -0.00(-0.26%) | |
Jul 12, 2018 | 1.352 | 1.350 | 1.351 | 0 | -0.01(-0.52%) | |
Jul 11, 2018 | 1.359 | 1.357 | 1.358 | 0 | +0.01(+0.83%) | |
Jul 10, 2018 | 1.349 | 1.345 | 1.347 | 0 | +0.01(+0.53%) | |
Jul 09, 2018 | 1.340 | 1.339 | 1.339 | 0 | -0.01(-0.48%) | |
Jul 06, 2018 | 1.346 | 1.346 | 1.346 | 0 | -0.01(-0.58%) | |
Jul 05, 2018 | 1.354 | 1.353 | 1.354 | 0 | -0.00(-0.04%) | |
Jul 04, 2018 | 1.355 | 1.354 | 1.354 | 0 | +0.00(+0.01%) | |
Jul 03, 2018 | 1.355 | 1.353 | 1.354 | 0 | -0.01(-0.64%) | |
Jul 02, 2018 | 1.363 | 1.363 | 1.363 | 0 | +0.01(+0.89%) | |
Jun 29, 2018 | 1.351 | 1.351 | 1.351 | 0 | -0.01(-0.73%) | |
Jun 28, 2018 | 1.361 | 1.360 | 1.361 | 0 | -0.00(-0.10%) | |
Jun 27, 2018 | 1.363 | 1.362 | 1.362 | 0 | +0.01(+0.66%) | |
Jun 26, 2018 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.33%) | |
Jun 25, 2018 | 1.349 | 1.348 | 1.349 | 0 | +0.00(+0.35%) | |
Jun 22, 2018 | 1.344 | 1.344 | 1.344 | 0 | -0.01(-0.83%) | |
Jun 21, 2018 | 1.356 | 1.355 | 1.355 | 0 | -0.00(-0.11%) | |
Jun 20, 2018 | 1.358 | 1.356 | 1.357 | 0 | +0.00(+0.13%) | |
Jun 19, 2018 | 1.356 | 1.354 | 1.355 | 0 | +0.01(+0.56%) | |
Jun 18, 2018 | 1.348 | 1.347 | 1.347 | 0 | +0.00(+0.29%) | |
Jun 15, 2018 | 1.343 | 1.343 | 1.343 | 0 | +0.01(+0.45%) | |
Jun 14, 2018 | 1.338 | 1.337 | 1.337 | 0 | +0.02(+1.33%) | |
Jun 13, 2018 | 1.320 | 1.319 | 1.320 | 0 | -0.00(-0.05%) | |
Jun 12, 2018 | 1.321 | 1.320 | 1.321 | 0 | +0.01(+0.47%) | |
Jun 11, 2018 | 1.315 | 1.314 | 1.314 | 0 | -0.00(-0.11%) | |
Jun 08, 2018 | 1.316 | 1.316 | 1.316 | 0 | +0.00(+0.30%) | |
Jun 07, 2018 | 1.312 | 1.311 | 1.312 | 0 | +0.01(+0.60%) | |
Jun 06, 2018 | 1.304 | 1.304 | 1.304 | 0 | -0.01(-0.64%) | |
Jun 05, 2018 | 1.313 | 1.312 | 1.312 | 0 | +0.01(+0.42%) | |
Jun 04, 2018 | 1.307 | 1.306 | 1.307 | 0 | -0.01(-1.09%) |