Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.167 | 1.169 | 1.158 | 1.160 | 190,985 | -0.01(-0.55%) |
Aug 30, 2018 | 1.167 | 1.167 | 1.166 | 1.166 | 7,239 | -0.00(-0.39%) |
Aug 29, 2018 | 1.171 | 1.171 | 1.171 | 1.171 | 4,399 | +0.00(+0.13%) |
Aug 28, 2018 | 1.169 | 1.170 | 1.169 | 1.169 | 5,953 | +0.00(+0.12%) |
Aug 27, 2018 | 1.168 | 1.168 | 1.168 | 1.168 | 6,710 | +0.00(+0.40%) |
Aug 26, 2018 | 1.162 | 1.163 | 1.161 | 1.163 | 2,978 | +0.00(+0.11%) |
Aug 24, 2018 | 1.154 | 1.164 | 1.153 | 1.162 | 166,442 | +0.01(+0.68%) |
Aug 23, 2018 | 1.154 | 1.155 | 1.153 | 1.154 | 6,743 | -0.01(-0.46%) |
Aug 22, 2018 | 1.159 | 1.160 | 1.159 | 1.159 | 7,151 | +0.00(+0.18%) |
Aug 21, 2018 | 1.157 | 1.158 | 1.157 | 1.157 | 7,659 | +0.01(+0.73%) |
Aug 20, 2018 | 1.148 | 1.149 | 1.148 | 1.149 | 7,472 | +0.01(+0.46%) |
Aug 19, 2018 | 1.144 | 1.144 | 1.144 | 1.144 | 2,318 | +0.00(+0.01%) |
Aug 17, 2018 | 1.138 | 1.144 | 1.137 | 1.144 | 166,369 | +0.01(+0.55%) |
Aug 16, 2018 | 1.138 | 1.138 | 1.137 | 1.137 | 8,391 | +0.00(+0.27%) |
Aug 15, 2018 | 1.134 | 1.135 | 1.134 | 1.134 | 8,320 | -0.00(-0.04%) |
Aug 14, 2018 | 1.134 | 1.135 | 1.134 | 1.135 | 6,816 | -0.01(-0.50%) |
Aug 13, 2018 | 1.141 | 1.141 | 1.140 | 1.140 | 6,053 | +0.00(+0.01%) |
Aug 12, 2018 | 1.137 | 1.141 | 1.137 | 1.140 | 7,708 | -0.00(-0.05%) |
Aug 10, 2018 | 1.153 | 1.154 | 1.139 | 1.141 | 219,460 | -0.01(-0.98%) |
Aug 09, 2018 | 1.153 | 1.153 | 1.152 | 1.152 | 6,664 | -0.01(-0.76%) |
Aug 08, 2018 | 1.161 | 1.161 | 1.161 | 1.161 | 4,965 | +0.00(+0.08%) |
Aug 07, 2018 | 1.160 | 1.160 | 1.159 | 1.160 | 5,085 | +0.00(+0.39%) |
Aug 06, 2018 | 1.155 | 1.156 | 1.155 | 1.156 | 7,100 | -0.00(-0.05%) |
Aug 05, 2018 | 1.157 | 1.157 | 1.156 | 1.156 | 2,526 | -0.00(-0.03%) |
Aug 03, 2018 | 1.158 | 1.161 | 1.156 | 1.157 | 152,922 | -0.00(-0.20%) |
Aug 02, 2018 | 1.158 | 1.159 | 1.158 | 1.159 | 7,446 | -0.01(-0.64%) |
Aug 01, 2018 | 1.166 | 1.166 | 1.166 | 1.166 | 4,239 | -0.00(-0.20%) |
Jul 31, 2018 | 1.169 | 1.169 | 1.168 | 1.169 | 9,318 | -0.00(-0.17%) |
Jul 30, 2018 | 1.170 | 1.171 | 1.170 | 1.171 | 5,066 | +0.01(+0.48%) |
Jul 27, 2018 | 1.165 | 1.165 | 1.165 | 0 | +0.00(+0.10%) | |
Jul 26, 2018 | 1.164 | 1.164 | 1.164 | 0 | -0.01(-0.81%) | |
Jul 25, 2018 | 1.174 | 1.173 | 1.174 | 0 | +0.01(+0.44%) | |
Jul 24, 2018 | 1.168 | 1.168 | 1.168 | 0 | -0.00(-0.05%) | |
Jul 23, 2018 | 1.170 | 1.169 | 1.169 | 0 | -0.00(-0.41%) | |
Jul 22, 2018 | 1.175 | 1.172 | 1.174 | 0 | +0.00(+0.15%) | |
Jul 20, 2018 | 1.173 | 1.173 | 1.172 | 1.172 | 0 | +0.01(+0.62%) |
Jul 19, 2018 | 1.165 | 1.164 | 1.165 | 0 | +0.00(+0.04%) | |
Jul 18, 2018 | 1.165 | 1.164 | 1.164 | 0 | -0.00(-0.08%) | |
Jul 17, 2018 | 1.166 | 1.165 | 1.165 | 0 | -0.01(-0.46%) | |
Jul 16, 2018 | 1.171 | 1.171 | 1.171 | 0 | +0.00(+0.23%) | |
Jul 15, 2018 | 1.169 | 1.169 | 1.168 | 1.168 | 0 | +0.00(+0.21%) |
Jul 13, 2018 | 1.166 | 1.166 | 1.166 | 1.166 | 0 | -0.00(-0.07%) |
Jul 12, 2018 | 1.167 | 1.165 | 1.166 | 0 | -0.00(-0.11%) | |
Jul 11, 2018 | 1.168 | 1.167 | 1.168 | 0 | -0.01(-0.51%) | |
Jul 10, 2018 | 1.174 | 1.173 | 1.174 | 0 | -0.00(-0.16%) | |
Jul 09, 2018 | 1.176 | 1.175 | 1.176 | 0 | +0.00(+0.09%) | |
Jul 08, 2018 | 1.176 | 1.174 | 1.174 | 0 | -0.00(-0.08%) | |
Jul 06, 2018 | 1.175 | 1.175 | 1.175 | 1.175 | 0 | +0.01(+0.52%) |
Jul 05, 2018 | 1.170 | 1.169 | 1.169 | 0 | +0.00(+0.28%) | |
Jul 04, 2018 | 1.166 | 1.166 | 1.166 | 0 | +0.00(+0.03%) | |
Jul 03, 2018 | 1.166 | 1.166 | 1.166 | 0 | +0.00(+0.14%) | |
Jul 02, 2018 | 1.164 | 1.163 | 1.164 | 0 | -0.00(-0.27%) | |
Jul 01, 2018 | 1.168 | 1.167 | 1.167 | 0 | +0.00(+0.08%) | |
Jun 29, 2018 | 1.166 | 1.166 | 1.166 | 1.166 | 0 | +0.01(+0.84%) |
Jun 28, 2018 | 1.157 | 1.156 | 1.157 | 0 | +0.00(+0.06%) | |
Jun 27, 2018 | 1.157 | 1.155 | 1.156 | 0 | -0.01(-0.80%) | |
Jun 26, 2018 | 1.165 | 1.165 | 1.165 | 0 | -0.01(-0.43%) | |
Jun 25, 2018 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.28%) | |
Jun 24, 2018 | 1.167 | 1.166 | 1.167 | 0 | +0.00(+0.27%) | |
Jun 22, 2018 | 1.164 | 1.164 | 1.164 | 1.164 | 0 | +0.00(+0.29%) |
Jun 21, 2018 | 1.161 | 1.160 | 1.160 | 0 | +0.00(+0.26%) | |
Jun 20, 2018 | 1.158 | 1.157 | 1.157 | 0 | -0.00(-0.17%) | |
Jun 19, 2018 | 1.160 | 1.159 | 1.159 | 0 | -0.00(-0.27%) | |
Jun 18, 2018 | 1.163 | 1.162 | 1.162 | 0 | +0.00(+0.25%) | |
Jun 17, 2018 | 1.160 | 1.159 | 1.160 | 0 | +0.00(+0.03%) | |
Jun 15, 2018 | 1.159 | 1.159 | 1.159 | 1.159 | 0 | +0.00(+0.19%) |
Jun 14, 2018 | 1.159 | 1.157 | 1.157 | 0 | -0.02(-1.96%) | |
Jun 13, 2018 | 1.181 | 1.179 | 1.180 | 0 | +0.01(+0.47%) | |
Jun 12, 2018 | 1.175 | 1.174 | 1.175 | 0 | -0.00(-0.24%) | |
Jun 11, 2018 | 1.178 | 1.177 | 1.177 | 0 | -0.00(-0.01%) | |
Jun 10, 2018 | 1.177 | 1.178 | 1.177 | 1.178 | 0 | +0.00(+0.04%) |
Jun 08, 2018 | 1.175 | 1.177 | 1.175 | 1.177 | 0 | -0.00(-0.22%) |
Jun 07, 2018 | 1.180 | 1.179 | 1.180 | 0 | +0.00(+0.12%) | |
Jun 06, 2018 | 1.178 | 1.177 | 1.178 | 0 | +0.01(+0.51%) | |
Jun 05, 2018 | 1.172 | 1.172 | 1.172 | 0 | +0.00(+0.21%) | |
Jun 04, 2018 | 1.170 | 1.169 | 1.170 | 0 | +0.00(+0.30%) | |
Jun 03, 2018 | 1.166 | 1.166 | 1.166 | 0 | +0.00(+0.04%) | |
Jun 02, 2018 | 1.167 | 1.167 | 1.166 | 1.166 | 0 | -0.00(-0.07%) |