Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.424 | 1.425 | 1.424 | 1.425 | 81 | -0.00(-0.22%) |
Dec 30, 2019 | 1.430 | 1.430 | 1.428 | 1.429 | 5,451 | -0.00(-0.28%) |
Dec 29, 2019 | 1.433 | 1.433 | 1.431 | 1.433 | 1,759 | +0.00(+0.04%) |
Dec 27, 2019 | 1.440 | 1.440 | 1.431 | 1.432 | 170,338 | -0.01(-0.55%) |
Dec 26, 2019 | 1.440 | 1.440 | 1.439 | 1.440 | 7,737 | -0.00(-0.31%) |
Dec 25, 2019 | 1.444 | 1.445 | 1.444 | 1.444 | 2,536 | +0.00(+0.05%) |
Dec 24, 2019 | 1.444 | 1.445 | 1.444 | 1.444 | 463 | -0.00(-0.09%) |
Dec 23, 2019 | 1.444 | 1.446 | 1.444 | 1.445 | 6,158 | -0.00(-0.32%) |
Dec 22, 2019 | 1.449 | 1.451 | 1.448 | 1.450 | 2,440 | +0.00(+0.08%) |
Dec 20, 2019 | 1.452 | 1.453 | 1.448 | 1.448 | 127,769 | -0.00(-0.28%) |
Dec 19, 2019 | 1.452 | 1.453 | 1.452 | 1.452 | 4,840 | -0.01(-0.50%) |
Dec 18, 2019 | 1.459 | 1.460 | 1.459 | 1.460 | 3,862 | +0.00(+0.08%) |
Dec 17, 2019 | 1.459 | 1.460 | 1.458 | 1.459 | 4,099 | +0.00(+0.32%) |
Dec 16, 2019 | 1.452 | 1.454 | 1.452 | 1.454 | 7,945 | -0.00(-0.05%) |
Dec 15, 2019 | 1.453 | 1.455 | 1.452 | 1.455 | 3,520 | +0.00(+0.06%) |
Dec 13, 2019 | 1.447 | 1.457 | 1.441 | 1.454 | 202,681 | +0.01(+0.84%) |
Dec 12, 2019 | 1.447 | 1.447 | 1.441 | 1.442 | 16,344 | -0.01(-0.95%) |
Dec 11, 2019 | 1.454 | 1.456 | 1.454 | 1.456 | 6,097 | -0.01(-0.89%) |
Dec 10, 2019 | 1.468 | 1.469 | 1.468 | 1.468 | 9,623 | +0.00(+0.22%) |
Dec 09, 2019 | 1.465 | 1.466 | 1.464 | 1.465 | 5,612 | +0.00(+0.19%) |
Dec 08, 2019 | 1.462 | 1.464 | 1.462 | 1.462 | 1,953 | +0.00(+0.10%) |
Dec 06, 2019 | 1.463 | 1.466 | 1.458 | 1.461 | 122,113 | -0.00(-0.14%) |
Dec 05, 2019 | 1.463 | 1.464 | 1.462 | 1.463 | 4,378 | +0.00(+0.24%) |
Dec 04, 2019 | 1.460 | 1.461 | 1.459 | 1.460 | 6,828 | -0.00(-0.01%) |
Dec 03, 2019 | 1.460 | 1.460 | 1.459 | 1.460 | 6,451 | -0.01(-0.47%) |
Dec 02, 2019 | 1.467 | 1.467 | 1.466 | 1.467 | 5,485 | -0.01(-0.78%) |
Dec 01, 2019 | 1.477 | 1.478 | 1.477 | 1.478 | 2,674 | +0.00(+0.01%) |
Nov 29, 2019 | 1.476 | 1.480 | 1.475 | 1.478 | 111,760 | +0.00(+0.06%) |
Nov 28, 2019 | 1.476 | 1.478 | 1.476 | 1.477 | 6,000 | -0.00(-0.07%) |
Nov 27, 2019 | 1.476 | 1.479 | 1.475 | 1.478 | 7,441 | +0.01(+0.35%) |
Nov 26, 2019 | 1.473 | 1.474 | 1.473 | 1.473 | 5,960 | -0.00(-0.18%) |
Nov 25, 2019 | 1.474 | 1.476 | 1.474 | 1.476 | 4,778 | +0.00(+0.18%) |
Nov 24, 2019 | 1.472 | 1.473 | 1.472 | 1.473 | 3,448 | +0.00(+0.01%) |
Nov 22, 2019 | 1.473 | 1.475 | 1.470 | 1.473 | 134,184 | +0.00(+0.00%) |
Nov 21, 2019 | 1.473 | 1.474 | 1.473 | 1.473 | 3,574 | +0.00(+0.14%) |
Nov 20, 2019 | 1.470 | 1.472 | 1.470 | 1.471 | 6,417 | +0.00(+0.33%) |
Nov 19, 2019 | 1.464 | 1.466 | 1.464 | 1.466 | 6,460 | -0.00(-0.18%) |
Nov 18, 2019 | 1.468 | 1.470 | 1.468 | 1.469 | 6,958 | +0.00(+0.10%) |
Nov 17, 2019 | 1.467 | 1.468 | 1.466 | 1.467 | 1,859 | +0.00(+0.08%) |
Nov 15, 2019 | 1.473 | 1.475 | 1.465 | 1.466 | 140,598 | -0.01(-0.51%) |
Nov 14, 2019 | 1.473 | 1.474 | 1.473 | 1.474 | 3,940 | +0.01(+0.77%) |
Nov 13, 2019 | 1.462 | 1.462 | 1.462 | 21 | +0.00(+0.09%) | |
Nov 12, 2019 | 1.461 | 1.462 | 1.461 | 1.461 | 3,350 | +0.00(+0.05%) |
Nov 11, 2019 | 1.459 | 1.461 | 1.459 | 1.460 | 5,185 | +0.00(+0.19%) |
Nov 10, 2019 | 1.458 | 1.458 | 1.457 | 1.458 | 2,711 | +0.00(+0.03%) |
Nov 08, 2019 | 1.449 | 1.460 | 1.448 | 1.457 | 163,035 | +0.01(+0.50%) |
Nov 07, 2019 | 1.449 | 1.451 | 1.449 | 1.450 | 5,490 | -0.00(-0.23%) |
Nov 06, 2019 | 1.452 | 1.453 | 1.452 | 1.453 | 3,845 | +0.00(+0.14%) |
Nov 05, 2019 | 1.451 | 1.451 | 1.449 | 1.451 | 4,998 | -0.00(-0.15%) |
Nov 04, 2019 | 1.452 | 1.454 | 1.452 | 1.453 | 21,328 | +0.01(+0.42%) |
Nov 03, 2019 | 1.445 | 1.448 | 1.445 | 1.447 | 3,860 | +0.00(+0.10%) |
Nov 01, 2019 | 1.450 | 1.453 | 1.445 | 1.446 | 157,363 | -0.01(-0.37%) |
Oct 31, 2019 | 1.450 | 1.452 | 1.450 | 1.451 | 7,942 | +0.00(+0.10%) |
Oct 30, 2019 | 1.448 | 1.450 | 1.448 | 1.450 | 11,445 | -0.01(-0.58%) |
Oct 29, 2019 | 1.457 | 1.458 | 1.456 | 1.458 | 10,146 | -0.00(-0.31%) |
Oct 28, 2019 | 1.462 | 1.463 | 1.462 | 1.462 | 9,967 | -0.00(-0.21%) |
Oct 27, 2019 | 1.465 | 1.465 | 1.466 | 34 | +0.00(+0.00%) | |
Oct 25, 2019 | 1.466 | 1.468 | 1.463 | 1.466 | 123,649 | -0.00(-0.09%) |
Oct 24, 2019 | 1.466 | 1.468 | 1.466 | 1.467 | 10,706 | +0.01(+0.51%) |
Oct 23, 2019 | 1.459 | 1.460 | 1.459 | 1.459 | 10,118 | +0.00(+0.11%) |
Oct 22, 2019 | 1.458 | 1.459 | 1.457 | 1.458 | 10,881 | +0.00(+0.08%) |
Oct 21, 2019 | 1.456 | 1.457 | 1.456 | 1.457 | 10,751 | -0.00(-0.25%) |
Oct 20, 2019 | 1.460 | 1.462 | 1.458 | 1.460 | 13,993 | +0.00(+0.14%) |
Oct 18, 2019 | 1.465 | 1.466 | 1.458 | 1.458 | 138,171 | -0.01(-0.45%) |
Oct 17, 2019 | 1.465 | 1.466 | 1.463 | 1.465 | 11,786 | -0.01(-0.98%) |
Oct 16, 2019 | 1.479 | 1.481 | 1.479 | 1.479 | 20,597 | -0.00(-0.15%) |
Oct 15, 2019 | 1.480 | 1.482 | 1.480 | 1.482 | 17,454 | +0.01(+0.40%) |
Oct 14, 2019 | 1.476 | 1.476 | 1.475 | 1.476 | 16,459 | +0.00(+0.22%) |
Oct 13, 2019 | 1.473 | 1.473 | 1.471 | 1.472 | 7,068 | +0.00(+0.03%) |
Oct 11, 2019 | 1.479 | 1.481 | 1.468 | 1.472 | 173,776 | -0.01(-0.47%) |
Oct 10, 2019 | 1.479 | 1.481 | 1.478 | 1.479 | 16,935 | -0.01(-0.70%) |
Oct 09, 2019 | 1.487 | 1.490 | 1.486 | 1.490 | 23,667 | +0.00(+0.29%) |
Oct 08, 2019 | 1.486 | 1.486 | 1.485 | 1.485 | 11,145 | +0.00(+0.00%) |
Oct 07, 2019 | 1.485 | 1.486 | 1.485 | 1.485 | 14,454 | +0.01(+0.45%) |
Oct 06, 2019 | 1.476 | 1.482 | 1.476 | 1.478 | 9,767 | +0.00(+0.14%) |
Oct 04, 2019 | 1.483 | 1.484 | 1.476 | 1.476 | 148,655 | -0.01(-0.46%) |
Oct 03, 2019 | 1.483 | 1.484 | 1.482 | 1.483 | 12,134 | -0.01(-0.51%) |
Oct 02, 2019 | 1.491 | 1.492 | 1.490 | 1.491 | 30,610 | -0.00(-0.01%) |
Oct 01, 2019 | 1.491 | 1.493 | 1.491 | 1.491 | 13,781 | +0.01(+0.67%) |
Sep 30, 2019 | 1.481 | 1.482 | 1.481 | 1.481 | 5,306 | +0.00(+0.20%) |
Sep 29, 2019 | 1.479 | 1.480 | 1.478 | 1.478 | 4,910 | +0.00(+0.03%) |
Sep 27, 2019 | 1.482 | 1.483 | 1.475 | 1.478 | 133,428 | -0.00(-0.26%) |
Sep 26, 2019 | 1.482 | 1.482 | 1.481 | 1.482 | 6,008 | +0.00(+0.07%) |
Sep 25, 2019 | 1.481 | 1.482 | 1.480 | 1.480 | 11,060 | +0.01(+0.70%) |
Sep 24, 2019 | 1.470 | 1.471 | 1.470 | 1.470 | 9,176 | -0.01(-0.41%) |
Sep 23, 2019 | 1.476 | 1.476 | 1.475 | 1.476 | 12,712 | -0.00(-0.03%) |
Sep 22, 2019 | 1.477 | 1.478 | 1.476 | 1.477 | 4,564 | -0.00(-0.08%) |
Sep 20, 2019 | 1.472 | 1.479 | 1.468 | 1.478 | 144,108 | +0.01(+0.43%) |
Sep 19, 2019 | 1.472 | 1.472 | 1.471 | 1.472 | 13,317 | +0.01(+0.47%) |
Sep 18, 2019 | 1.464 | 1.465 | 1.463 | 1.465 | 12,547 | +0.01(+0.54%) |
Sep 17, 2019 | 1.456 | 1.457 | 1.456 | 1.457 | 11,905 | +0.00(+0.03%) |
Sep 16, 2019 | 1.456 | 1.457 | 1.455 | 1.456 | 13,292 | +0.00(+0.26%) |
Sep 15, 2019 | 1.456 | 1.457 | 1.452 | 1.453 | 12,542 | -0.00(-0.05%) |
Sep 13, 2019 | 1.456 | 1.458 | 1.451 | 1.453 | 147,531 | -0.00(-0.25%) |
Sep 12, 2019 | 1.456 | 1.457 | 1.456 | 1.457 | 17,926 | +0.00(+0.05%) |
Sep 11, 2019 | 1.457 | 1.458 | 1.455 | 1.456 | 7,485 | -0.00(-0.06%) |
Sep 10, 2019 | 1.457 | 1.458 | 1.457 | 1.457 | 9,987 | +0.00(+0.01%) |
Sep 09, 2019 | 1.457 | 1.457 | 1.456 | 1.457 | 13,141 | -0.00(-0.27%) |
Sep 08, 2019 | 1.462 | 1.462 | 1.460 | 1.461 | 9,197 | +0.00(+0.05%) |
Sep 06, 2019 | 1.467 | 1.469 | 1.457 | 1.460 | 175,024 | -0.01(-0.51%) |
Sep 05, 2019 | 1.467 | 1.468 | 1.466 | 1.468 | 8,544 | -0.00(-0.26%) |
Sep 04, 2019 | 1.471 | 1.472 | 1.471 | 1.472 | 9,684 | -0.01(-0.49%) |
Sep 03, 2019 | 1.479 | 1.480 | 1.478 | 1.479 | 7,039 | -0.01(-0.74%) |
Sep 02, 2019 | 1.488 | 1.490 | 1.488 | 1.490 | 14,781 | +0.00(+0.26%) |
Sep 01, 2019 | 1.487 | 1.487 | 1.484 | 1.486 | 13,056 | +0.00(+0.12%) |
Aug 30, 2019 | 1.486 | 1.491 | 1.484 | 1.484 | 207,091 | -0.00(-0.12%) |
Aug 29, 2019 | 1.486 | 1.487 | 1.485 | 1.486 | 13,516 | +0.00(+0.11%) |
Aug 28, 2019 | 1.485 | 1.485 | 1.484 | 1.484 | 17,956 | +0.00(+0.20%) |
Aug 27, 2019 | 1.481 | 1.482 | 1.480 | 1.481 | 10,391 | +0.01(+0.37%) |
Aug 26, 2019 | 1.476 | 1.476 | 1.475 | 1.476 | 6,457 | -0.02(-1.09%) |
Aug 25, 2019 | 1.484 | 1.495 | 1.482 | 1.492 | 24,139 | +0.01(+0.81%) |
Aug 23, 2019 | 1.480 | 1.484 | 1.475 | 1.480 | 219,561 | +0.00(+0.00%) |
Aug 22, 2019 | 1.480 | 1.480 | 1.479 | 1.480 | 11,322 | +0.01(+0.42%) |
Aug 21, 2019 | 1.474 | 1.475 | 1.473 | 1.474 | 6,320 | -0.00(-0.12%) |
Aug 20, 2019 | 1.475 | 1.476 | 1.474 | 1.476 | 19,050 | -0.00(-0.13%) |
Aug 19, 2019 | 1.478 | 1.478 | 1.477 | 1.478 | 8,601 | +0.00(+0.26%) |
Aug 18, 2019 | 1.474 | 1.475 | 1.471 | 1.474 | 9,686 | -0.00(-0.07%) |
Aug 16, 2019 | 1.475 | 1.477 | 1.471 | 1.475 | 230,369 | -0.00(-0.13%) |
Aug 15, 2019 | 1.475 | 1.477 | 1.475 | 1.477 | 12,081 | -0.00(-0.30%) |
Aug 14, 2019 | 1.482 | 1.482 | 1.480 | 1.481 | 6,140 | +0.01(+0.68%) |
Aug 13, 2019 | 1.471 | 1.472 | 1.470 | 1.471 | 13,549 | -0.01(-0.67%) |
Aug 12, 2019 | 1.481 | 1.482 | 1.480 | 1.481 | 11,585 | +0.01(+0.47%) |
Aug 11, 2019 | 1.474 | 1.475 | 1.473 | 1.474 | 3,261 | +0.00(+0.09%) |
Aug 09, 2019 | 1.470 | 1.475 | 1.466 | 1.473 | 160,228 | +0.00(+0.09%) |
Aug 08, 2019 | 1.470 | 1.475 | 1.470 | 1.472 | 12,502 | -0.01(-0.42%) |
Aug 07, 2019 | 1.479 | 1.480 | 1.477 | 1.478 | 8,362 | -0.00(-0.08%) |
Aug 06, 2019 | 1.479 | 1.480 | 1.478 | 1.479 | 7,242 | +0.00(+0.06%) |
Aug 05, 2019 | 1.480 | 1.481 | 1.477 | 1.478 | 12,753 | +0.01(+0.44%) |
Aug 04, 2019 | 1.470 | 1.473 | 1.470 | 1.472 | 4,285 | +0.00(+0.12%) |
Aug 02, 2019 | 1.470 | 1.478 | 1.466 | 1.470 | 203,463 | +0.00(+0.01%) |
Aug 01, 2019 | 1.470 | 1.472 | 1.469 | 1.470 | 8,149 | +0.01(+0.66%) |
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%) |
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%) |