AUD USD Historical Data

This article shows AUD USD Historical Data from 2012 to 2020. All the prices are on the basis of daily open, high, low & close with daily change percentage.

Date	Open	High	Low	Close	Percentage Change
2012.05.07	1.01527	1.02184	1.01092	1.0196	▲ 0.42%
2012.05.08	1.01956	1.02169	1.0088	1.01196	▼ -0.75%
2012.05.09	1.01197	1.01229	1.00206	1.00497	▼ -0.70%
2012.05.10	1.00496	1.01426	1.00328	1.00797	▲ 0.30%
2012.05.11	1.00795	1.00835	1.00177	1.00185	▼ -0.61%
2012.05.14	1.0013	1.00334	0.99554	0.99564	▼ -0.57%
2012.05.15	0.99567	1.00146	0.99203	0.9935	▼ -0.22%
2012.05.16	0.99351	0.99672	0.98699	0.99122	▼ -0.23%
2012.05.17	0.99122	0.99631	0.98825	0.98866	▼ -0.26%
2012.05.18	0.98866	0.98968	0.97945	0.9843	▼ -0.44%
2012.05.21	0.98368	0.99171	0.98019	0.99141	▲ 0.78%
2012.05.22	0.99139	0.99344	0.97869	0.98076	▼ -1.08%
2012.05.23	0.98075	0.98092	0.96894	0.97448	▼ -0.64%
2012.05.24	0.97447	0.98126	0.97118	0.97615	▲ 0.17%
2012.05.25	0.97616	0.97985	0.97251	0.97567	▼ -0.05%
2012.05.28	0.98137	0.98878	0.97954	0.98496	▲ 0.36%
2012.05.29	0.98502	0.98969	0.98001	0.98471	▼ -0.03%
2012.05.30	0.98472	0.98528	0.97025	0.97036	▼ -1.48%
2012.05.31	0.97035	0.9769	0.96721	0.97322	▲ 0.29%
2012.06.01	0.97323	0.97324	0.95814	0.96912	▼ -0.42%
2012.06.04	0.96982	0.97462	0.96266	0.97263	▲ 0.29%
2012.06.05	0.97263	0.9803	0.97102	0.97407	▲ 0.15%
2012.06.06	0.97407	0.99312	0.97361	0.99254	▲ 1.86%
2012.06.07	0.99251	1.00018	0.98864	0.98929	▼ -0.33%
2012.06.08	0.98927	0.99383	0.98202	0.99127	▲ 0.20%
2012.06.11	0.99849	1.00072	0.98618	0.98624	▼ -1.24%
2012.06.12	0.98623	0.99662	0.98492	0.99571	▲ 0.95%
2012.06.13	0.9957	1.00018	0.99282	0.99314	▼ -0.26%
2012.06.14	0.99318	1.00319	0.99215	1.00225	▲ 0.90%
2012.06.15	1.00226	1.00882	0.9993	1.00693	▲ 0.46%
2012.06.18	1.0114	1.01413	1.00565	1.0123	▲ 0.09%
2012.06.19	1.01229	1.02006	1.01031	1.01872	▲ 0.63%
2012.06.20	1.01869	1.02233	1.01329	1.0193	▲ 0.06%
2012.06.21	1.0193	1.02038	1.00274	1.0033	▼ -1.59%
2012.06.22	1.00316	1.0076	1.00077	1.006	▲ 0.28%
2012.06.25	1.00437	1.0053	0.99684	1.0009	▼ -0.35%
2012.06.26	1.00089	1.00825	0.99967	1.00637	▲ 0.54%
2012.06.27	1.00632	1.00885	1.00391	1.00791	▲ 0.16%
2012.06.28	1.00793	1.01249	0.99949	1.00435	▼ -0.36%
2012.06.29	1.00437	1.02566	1.00178	1.02359	▲ 1.88%
2012.07.02	1.0263	1.02735	1.02113	1.02468	▼ -0.16%
2012.07.03	1.0247	1.02959	1.02285	1.02808	▲ 0.33%
2012.07.04	1.02808	1.03174	1.02607	1.02734	▼ -0.07%
2012.07.05	1.0274	1.03284	1.02418	1.02859	▲ 0.12%
2012.07.06	1.02859	1.02916	1.01792	1.02085	▼ -0.76%
2012.07.09	1.0197	1.02111	1.01544	1.02055	▲ 0.08%
2012.07.10	1.02054	1.02441	1.01591	1.01898	▼ -0.15%
2012.07.11	1.01899	1.02806	1.01779	1.02501	▲ 0.59%
2012.07.12	1.02497	1.02586	1.01002	1.01378	▼ -1.10%
2012.07.13	1.01377	1.02286	1.01215	1.02252	▲ 0.86%
2012.07.16	1.02474	1.02581	1.02019	1.0247	▼ -0.00%
2012.07.17	1.02471	1.03174	1.02357	1.03142	▲ 0.65%
2012.07.18	1.03148	1.0372	1.02884	1.03617	▲ 0.45%
2012.07.19	1.03618	1.04432	1.03552	1.04256	▲ 0.61%
2012.07.20	1.04257	1.04279	1.0362	1.03756	▼ -0.48%
2012.07.23	1.0357	1.03643	1.02428	1.02575	▼ -0.97%
2012.07.24	1.02576	1.03157	1.0214	1.0219	▼ -0.38%
2012.07.25	1.02191	1.03352	1.01762	1.03079	▲ 0.86%
2012.07.26	1.03076	1.04213	1.02909	1.03953	▲ 0.84%
2012.07.27	1.03951	1.04854	1.03836	1.04801	▲ 0.81%
2012.07.30	1.04725	1.05072	1.04481	1.05004	▲ 0.27%
2012.07.31	1.05004	1.05373	1.04874	1.05025	▲ 0.02%
2012.08.01	1.05021	1.05416	1.04471	1.04592	▼ -0.41%
2012.08.02	1.04593	1.05775	1.0435	1.04627	▲ 0.03%
2012.08.03	1.04626	1.05695	1.04448	1.05676	▲ 0.99%
2012.08.06	1.0569	1.05923	1.05357	1.05672	▼ -0.02%
2012.08.07	1.05671	1.06027	1.05467	1.0553	▼ -0.13%
2012.08.08	1.05526	1.05822	1.05296	1.05713	▲ 0.18%
2012.08.09	1.05705	1.06124	1.05524	1.05784	▲ 0.07%
2012.08.10	1.05785	1.05805	1.04967	1.05752	▼ -0.03%
2012.08.13	1.05523	1.05728	1.04964	1.05167	▼ -0.34%
2012.08.14	1.05166	1.05408	1.04796	1.04875	▼ -0.28%
2012.08.15	1.04874	1.05135	1.04545	1.05036	▲ 0.15%
2012.08.16	1.05036	1.0524	1.0474	1.05092	▲ 0.05%
2012.08.17	1.05089	1.05274	1.04098	1.04171	▼ -0.88%
2012.08.20	1.0433	1.04681	1.04141	1.04431	▲ 0.10%
2012.08.21	1.04432	1.05198	1.04403	1.04852	▲ 0.40%
2012.08.22	1.04847	1.0516	1.04128	1.05035	▲ 0.18%
2012.08.23	1.05034	1.05434	1.04353	1.04393	▼ -0.61%
2012.08.24	1.04394	1.04433	1.03751	1.0401	▼ -0.37%
2012.08.27	1.04221	1.04241	1.03655	1.03675	▼ -0.53%
2012.08.28	1.03676	1.03888	1.0344	1.03756	▲ 0.08%
2012.08.29	1.03755	1.03973	1.03469	1.03483	▼ -0.26%
2012.08.30	1.03491	1.03502	1.02761	1.02879	▼ -0.59%
2012.08.31	1.0288	1.03538	1.02772	1.03192	▲ 0.30%
2012.09.03	1.02843	1.02983	1.02318	1.02455	▼ -0.38%
2012.09.04	1.02453	1.02864	1.02143	1.02234	▼ -0.21%
2012.09.05	1.02237	1.02298	1.01665	1.0192	▼ -0.31%
2012.09.06	1.01917	1.02985	1.01677	1.02822	▲ 0.88%
2012.09.07	1.02823	1.03989	1.02747	1.03816	▲ 0.96%
2012.09.10	1.03688	1.03841	1.03322	1.03335	▼ -0.34%
2012.09.11	1.03334	1.04484	1.03219	1.04323	▲ 0.95%
2012.09.12	1.04324	1.05049	1.04259	1.04645	▲ 0.31%
2012.09.13	1.04643	1.05657	1.04284	1.05458	▲ 0.77%
2012.09.14	1.05459	1.06239	1.05295	1.05483	▲ 0.02%
2012.09.17	1.05527	1.05565	1.04542	1.04753	▼ -0.74%
2012.09.18	1.04754	1.0485	1.04094	1.04557	▼ -0.19%
2012.09.19	1.04556	1.04963	1.04169	1.0478	▲ 0.21%
2012.09.20	1.04776	1.0481	1.03672	1.04347	▼ -0.41%
2012.09.21	1.04348	1.05182	1.04243	1.04563	▲ 0.21%
2012.09.24	1.04426	1.04562	1.0386	1.04237	▼ -0.18%
2012.09.25	1.04238	1.04614	1.03796	1.03886	▼ -0.34%
2012.09.26	1.03888	1.03927	1.0328	1.03693	▼ -0.19%
2012.09.27	1.03692	1.04583	1.03632	1.04412	▲ 0.69%
2012.09.28	1.04407	1.04728	1.03649	1.03769	▼ -0.61%
2012.10.08	1.01661	1.02192	1.01521	1.01888	▲ 0.22%
2012.10.09	1.01885	1.02455	1.0175	1.02039	▲ 0.15%
2012.10.10	1.02038	1.0262	1.01819	1.02325	▲ 0.28%
2012.10.11	1.02324	1.02927	1.02095	1.02625	▲ 0.29%
2012.10.12	1.02624	1.02882	1.02159	1.02318	▼ -0.30%
2012.10.15	1.02234	1.02583	1.0218	1.02514	▲ 0.27%
2012.10.16	1.02515	1.02882	1.0242	1.02742	▲ 0.22%
2012.10.17	1.0274	1.0387	1.02713	1.03816	▲ 1.04%
2012.10.18	1.03819	1.04104	1.03546	1.03645	▼ -0.17%
2012.10.19	1.03644	1.03811	1.03175	1.03267	▼ -0.37%
2012.10.22	1.0321	1.03385	1.02952	1.03189	▼ -0.02%
2012.10.23	1.03187	1.03371	1.02356	1.02635	▼ -0.54%
2012.10.24	1.02634	1.03648	1.02555	1.0354	▲ 0.88%
2012.10.25	1.03539	1.03965	1.03312	1.03455	▼ -0.08%
2012.10.26	1.03454	1.03846	1.03044	1.03706	▲ 0.24%
2012.10.29	1.03641	1.03679	1.03258	1.03314	▼ -0.32%
2012.10.30	1.03313	1.0383	1.03241	1.03638	▲ 0.31%
2012.10.31	1.03637	1.03985	1.0352	1.03752	▲ 0.11%
2012.11.01	1.03747	1.04091	1.03538	1.04003	▲ 0.25%
2012.11.02	1.04	1.04177	1.03299	1.03355	▼ -0.62%
2012.11.06	1.04366	1.0446	1.04213	1.04333	▼ -0.03%
2012.11.07	1.04332	1.04795	1.03995	1.04089	▼ -0.23%
2012.11.08	1.04084	1.04424	1.03887	1.04036	▼ -0.05%
2012.11.09	1.04036	1.04344	1.03585	1.03849	▼ -0.18%
2012.11.12	1.03815	1.04396	1.03815	1.04265	▲ 0.43%
2012.11.13	1.04264	1.04445	1.03959	1.04339	▲ 0.07%
2012.11.14	1.04336	1.04578	1.03652	1.0374	▼ -0.57%
2012.11.15	1.0374	1.03852	1.03064	1.03305	▼ -0.42%
2012.11.16	1.03306	1.03499	1.02866	1.03379	▲ 0.07%
2012.11.19	1.03497	1.04166	1.03461	1.04112	▲ 0.59%
2012.11.20	1.04107	1.0423	1.03566	1.0388	▼ -0.22%
2012.11.21	1.0388	1.03925	1.03373	1.03672	▼ -0.20%
2012.11.22	1.03673	1.03997	1.03514	1.03888	▲ 0.21%
2012.11.23	1.03887	1.04699	1.03746	1.04586	▲ 0.67%
2012.11.26	1.04555	1.04663	1.04377	1.04628	▲ 0.07%
2012.11.27	1.04628	1.04884	1.04346	1.04435	▼ -0.18%
2012.11.28	1.04439	1.04802	1.04267	1.04746	▲ 0.29%
2012.11.29	1.04746	1.04793	1.04179	1.04332	▼ -0.40%
2012.11.30	1.04333	1.04463	1.04013	1.04257	▼ -0.07%
2012.12.03	1.04249	1.04455	1.0392	1.04196	▼ -0.05%
2012.12.04	1.04195	1.04838	1.04085	1.04699	▲ 0.48%
2012.12.05	1.047	1.04831	1.04415	1.04547	▼ -0.15%
2012.12.06	1.04546	1.05146	1.04399	1.04846	▲ 0.29%
2012.12.07	1.04845	1.04959	1.04589	1.04847	▲ 0.00%
2012.12.10	1.04865	1.05007	1.04643	1.0498	▲ 0.11%
2012.12.11	1.04784	1.05315	1.04751	1.05266	▲ 0.46%
2012.12.12	1.05265	1.05848	1.05219	1.05531	▲ 0.25%
2012.12.13	1.05522	1.05628	1.05072	1.05264	▼ -0.25%
2012.12.14	1.05261	1.0577	1.0509	1.05651	▲ 0.37%
2012.12.17	1.05505	1.05721	1.05253	1.05499	▼ -0.01%
2012.12.18	1.05485	1.0556	1.0515	1.05328	▼ -0.15%
2012.12.19	1.0533	1.0533	1.04756	1.04794	▼ -0.51%
2012.12.20	1.04794	1.04994	1.04612	1.04828	▲ 0.03%
2012.12.21	1.04807	1.04862	1.03943	1.04058	▼ -0.72%
2012.12.24	1.03982	1.04159	1.03562	1.03565	▼ -0.40%
2012.12.25	1.03589	1.03776	1.03561	1.03701	▲ 0.11%
2012.12.26	1.03701	1.03857	1.03448	1.03744	▲ 0.04%
2012.12.27	1.03758	1.03881	1.03453	1.03756	▼ -0.00%
2012.12.28	1.03755	1.03956	1.03601	1.03706	▼ -0.05%
2012.12.31	1.03666	1.04069	1.03637	1.0391	▲ 0.23%
2013.01.02	1.04779	1.05229	1.04701	1.05036	▲ 0.24%
2013.01.03	1.05032	1.05268	1.04599	1.04651	▼ -0.36%
2013.01.04	1.04648	1.04861	1.0394	1.04783	▲ 0.13%
2013.01.07	1.04765	1.05115	1.04666	1.05019	▲ 0.24%
2013.01.08	1.05027	1.05152	1.04687	1.05022	▼ -0.00%
2013.01.09	1.05021	1.05347	1.04856	1.05126	▲ 0.10%
2013.01.10	1.05128	1.05971	1.04927	1.05961	▲ 0.79%
2013.01.11	1.05959	1.0597	1.05291	1.05331	▼ -0.60%
2013.01.14	1.05501	1.05722	1.05207	1.05641	▲ 0.13%
2013.01.15	1.05641	1.05691	1.05252	1.05636	▼ -0.00%
2013.01.16	1.05635	1.05788	1.05311	1.05398	▼ -0.22%
2013.01.17	1.05145	1.05554	1.05005	1.0544	▲ 0.28%
2013.01.18	1.05445	1.05556	1.04847	1.05087	▼ -0.34%
2013.01.21	1.05052	1.05251	1.04915	1.05153	▲ 0.10%
2013.01.22	1.05142	1.0578	1.05033	1.05645	▲ 0.48%
2013.01.23	1.05644	1.05732	1.05261	1.05533	▼ -0.11%
2013.01.24	1.05522	1.05532	1.0443	1.04501	▼ -0.98%
2013.01.25	1.04499	1.04677	1.04017	1.04224	▼ -0.26%
2013.01.28	1.04145	1.04289	1.03839	1.04161	▲ 0.02%
2013.01.29	1.04157	1.04744	1.04045	1.04735	▲ 0.55%
2013.01.30	1.0474	1.04751	1.03983	1.04161	▼ -0.56%
2013.01.31	1.04153	1.04506	1.0379	1.04233	▲ 0.08%
2013.02.01	1.04244	1.04455	1.03606	1.04048	▼ -0.19%
2013.02.04	1.04172	1.04418	1.04084	1.04373	▲ 0.19%
2013.02.05	1.04366	1.04567	1.03698	1.03882	▼ -0.47%
2013.02.06	1.03877	1.03995	1.0296	1.0318	▼ -0.68%
2013.02.07	1.03181	1.03381	1.02726	1.02804	▼ -0.37%
2013.02.08	1.02804	1.03474	1.02548	1.03144	▲ 0.33%
2013.02.11	1.03124	1.03241	1.02508	1.02535	▼ -0.57%
2013.02.12	1.02546	1.03206	1.02264	1.03014	▲ 0.45%
2013.02.13	1.0301	1.03706	1.0301	1.03695	▲ 0.66%
2013.02.14	1.03674	1.03699	1.0326	1.03574	▼ -0.10%
2013.02.15	1.03574	1.0374	1.02871	1.03033	▼ -0.53%
2013.02.18	1.02855	1.03143	1.02747	1.03053	▲ 0.19%
2013.02.19	1.0304	1.0367	1.02999	1.03545	▲ 0.49%
2013.02.20	1.03545	1.03667	1.02368	1.02555	▼ -0.97%
2013.02.21	1.0255	1.02637	1.02206	1.0245	▼ -0.10%
2013.02.22	1.02441	1.03398	1.02349	1.03194	▲ 0.73%
2013.02.25	1.02992	1.03276	1.02498	1.02548	▼ -0.43%
2013.02.26	1.02553	1.02916	1.01998	1.02287	▼ -0.26%
2013.02.27	1.02278	1.02451	1.01826	1.02327	▲ 0.05%
2013.02.28	1.02299	1.02892	1.01942	1.02134	▼ -0.16%
2013.03.01	1.02135	1.02407	1.01816	1.02006	▼ -0.13%
2013.03.04	1.02003	1.02046	1.01145	1.01945	▼ -0.06%
2013.03.05	1.01944	1.02621	1.01863	1.02554	▲ 0.59%
2013.03.06	1.02502	1.03007	1.02319	1.02336	▼ -0.16%
2013.03.07	1.02319	1.0289	1.02182	1.02663	▲ 0.34%
2013.03.08	1.02663	1.02809	1.02106	1.02317	▼ -0.34%
2013.03.11	1.02127	1.02832	1.02034	1.02737	▲ 0.59%
2013.03.12	1.02738	1.03347	1.02662	1.0321	▲ 0.46%
2013.03.13	1.0321	1.03333	1.02815	1.02969	▼ -0.23%
2013.03.14	1.0298	1.04006	1.02872	1.0385	▲ 0.84%
2013.03.15	1.0385	1.0413	1.03605	1.04071	▲ 0.21%
2013.03.18	1.03579	1.04089	1.03433	1.03996	▲ 0.40%
2013.03.19	1.03999	1.04049	1.03503	1.03649	▼ -0.34%
2013.03.20	1.03648	1.04047	1.03548	1.03789	▲ 0.14%
2013.03.21	1.03789	1.04575	1.03628	1.04346	▲ 0.53%
2013.03.22	1.04346	1.04592	1.04204	1.04403	▲ 0.05%
2013.03.25	1.04398	1.04789	1.04319	1.04536	▲ 0.13%
2013.03.26	1.04537	1.04962	1.04466	1.04806	▲ 0.26%
2013.03.27	1.048	1.04814	1.04173	1.04428	▼ -0.36%
2013.03.28	1.04425	1.04565	1.03961	1.04079	▼ -0.33%
2013.03.29	1.0408	1.04265	1.04008	1.04161	▲ 0.08%
2013.04.01	1.04173	1.04307	1.03855	1.04217	▲ 0.04%
2013.04.02	1.04215	1.04788	1.04178	1.0448	▲ 0.25%
2013.04.03	1.04484	1.04966	1.04448	1.04598	▲ 0.11%
2013.04.04	1.04595	1.04894	1.03852	1.04348	▼ -0.24%
2013.04.05	1.04346	1.04374	1.03545	1.03817	▼ -0.51%
2013.04.08	1.03665	1.04229	1.0348	1.04112	▲ 0.43%
2013.04.09	1.0411	1.05088	1.04044	1.04877	▲ 0.73%
2013.04.10	1.04875	1.05515	1.04737	1.05417	▲ 0.51%
2013.04.11	1.05417	1.05815	1.04994	1.05445	▲ 0.03%
2013.04.12	1.05445	1.05606	1.04792	1.05019	▼ -0.41%
2013.04.15	1.04992	1.05232	1.02898	1.03118	▼ -1.82%
2013.04.16	1.03119	1.03965	1.0292	1.03892	▲ 0.74%
2013.04.17	1.03896	1.03934	1.0276	1.02957	▼ -0.91%
2013.04.18	1.02957	1.03369	1.02685	1.02996	▲ 0.04%
2013.04.19	1.02996	1.03577	1.02726	1.02752	▼ -0.24%
2013.04.22	1.02769	1.03069	1.02353	1.02734	▼ -0.03%
2013.04.23	1.02733	1.02757	1.02206	1.02589	▼ -0.14%
2013.04.24	1.02579	1.02953	1.02308	1.02476	▼ -0.10%
2013.04.25	1.02763	1.03386	1.02715	1.0291	▲ 0.14%
2013.04.26	1.02911	1.03357	1.02621	1.02749	▼ -0.16%
2013.04.29	1.02793	1.03573	1.02717	1.03494	▲ 0.68%
2013.04.30	1.03493	1.0384	1.03286	1.03705	▲ 0.20%
2013.05.01	1.03706	1.03814	1.02647	1.02778	▼ -0.90%
2013.05.02	1.02779	1.0284	1.02216	1.02477	▼ -0.29%
2013.05.03	1.02477	1.0322	1.02421	1.03113	▲ 0.62%
2013.05.06	1.03026	1.03094	1.02215	1.02525	▼ -0.49%
2013.05.07	1.02524	1.02535	1.01546	1.01833	▼ -0.68%
2013.05.08	1.01833	1.02077	1.01548	1.01691	▼ -0.14%
2013.05.09	1.01691	1.02534	1.00461	1.00904	▼ -0.78%
2013.05.10	1.00901	1.00952	0.99606	1.00204	▼ -0.70%
2013.05.13	1.00008	1.00131	0.99397	0.9951	▼ -0.50%
2013.05.14	0.99505	1.0003	0.98764	0.98872	▼ -0.64%
2013.05.15	0.98873	0.99186	0.98522	0.98968	▲ 0.10%
2013.05.16	0.98966	0.99126	0.97965	0.98066	▼ -0.92%
2013.05.17	0.98064	0.983	0.97105	0.97255	▼ -0.83%
2013.05.20	0.975	0.98264	0.9737	0.9807	▲ 0.58%
2013.05.21	0.98074	0.98415	0.97506	0.98014	▼ -0.06%
2013.05.22	0.98014	0.98268	0.96616	0.96987	▼ -1.06%
2013.05.23	0.96987	0.97779	0.95933	0.97469	▲ 0.49%
2013.05.24	0.97475	0.97503	0.96336	0.96444	▼ -1.07%
2013.05.27	0.96413	0.96652	0.96147	0.96314	▼ -0.10%
2013.05.28	0.96316	0.96956	0.95961	0.96138	▼ -0.19%
2013.05.29	0.96136	0.96702	0.95278	0.96326	▲ 0.20%
2013.05.30	0.96312	0.96968	0.95826	0.96613	▲ 0.31%
2013.05.31	0.96613	0.96845	0.95485	0.95678	▼ -0.98%
2013.06.03	0.962	0.97917	0.95904	0.97694	▲ 1.53%
2013.06.04	0.97679	0.97714	0.96101	0.96495	▼ -1.23%
2013.06.05	0.96483	0.96568	0.9511	0.95401	▼ -1.13%
2013.06.06	0.95405	0.9673	0.94342	0.95958	▲ 0.58%
2013.06.07	0.95957	0.95957	0.94285	0.94948	▼ -1.06%
2013.06.10	0.94031	0.94806	0.93931	0.94624	▲ 0.63%
2013.06.11	0.94637	0.9471	0.93256	0.94263	▼ -0.40%
2013.06.12	0.94263	0.95632	0.94152	0.94836	▲ 0.60%
2013.06.13	0.94804	0.96576	0.94286	0.96402	▲ 1.66%
2013.06.14	0.964	0.96656	0.9567	0.9569	▼ -0.74%
2013.06.17	0.9558	0.96409	0.9509	0.95467	▼ -0.12%
2013.06.18	0.95463	0.95736	0.94399	0.94858	▼ -0.64%
2013.06.19	0.94858	0.95558	0.92838	0.92938	▼ -2.07%
2013.06.20	0.92938	0.93123	0.91631	0.91953	▼ -1.07%
2013.06.21	0.9197	0.92587	0.91821	0.92155	▲ 0.20%
2013.06.24	0.92069	0.92986	0.91474	0.92495	▲ 0.46%
2013.06.25	0.92496	0.92967	0.91963	0.92594	▲ 0.11%
2013.06.26	0.9259	0.93441	0.92353	0.92768	▲ 0.19%
2013.06.27	0.9276	0.93389	0.9262	0.92743	▼ -0.02%
2013.06.28	0.92741	0.92862	0.91128	0.91338	▼ -1.54%
2013.07.01	0.91119	0.92527	0.91119	0.92392	▲ 1.38%
2013.07.02	0.92392	0.92497	0.91301	0.91453	▼ -1.03%
2013.07.03	0.91459	0.91894	0.90366	0.90887	▼ -0.63%
2013.07.04	0.90888	0.91805	0.90727	0.91435	▲ 0.60%
2013.07.05	0.91405	0.91796	0.90479	0.90589	▼ -0.90%
2013.07.08	0.90483	0.9145	0.90415	0.91323	▲ 0.92%
2013.07.09	0.91323	0.92004	0.90828	0.91749	▲ 0.46%
2013.07.10	0.91747	0.92341	0.90927	0.91705	▼ -0.05%
2013.07.11	0.91706	0.9305	0.9119	0.9187	▲ 0.18%
2013.07.12	0.9187	0.91896	0.89979	0.9046	▼ -1.56%
2013.07.15	0.90712	0.91215	0.90353	0.9097	▲ 0.28%
2013.07.16	0.90958	0.92605	0.90858	0.92512	▲ 1.68%
2013.07.17	0.9251	0.92917	0.91909	0.92354	▼ -0.17%
2013.07.18	0.92352	0.92503	0.91375	0.91684	▼ -0.73%
2013.07.19	0.91685	0.92346	0.91548	0.91703	▲ 0.02%
2013.07.22	0.91754	0.92699	0.91715	0.92479	▲ 0.78%
2013.07.23	0.9247	0.92985	0.92222	0.92952	▲ 0.52%
2013.07.24	0.9295	0.93177	0.91319	0.91615	▼ -1.46%
2013.07.25	0.91615	0.92809	0.91282	0.92452	▲ 0.91%
2013.07.26	0.92457	0.92949	0.92274	0.92596	▲ 0.15%
2013.07.29	0.92516	0.92867	0.91877	0.9205	▼ -0.51%
2013.07.30	0.92057	0.921	0.90437	0.90617	▼ -1.59%
2013.07.31	0.90605	0.90758	0.8936	0.89818	▼ -0.88%
2013.08.01	0.89818	0.8993	0.89072	0.89241	▼ -0.65%
2013.08.02	0.89231	0.89692	0.88701	0.89009	▼ -0.25%
2013.08.05	0.89155	0.89341	0.88476	0.89288	▲ 0.15%
2013.08.06	0.89264	0.90051	0.89063	0.89839	▲ 0.64%
2013.08.07	0.89853	0.9025	0.89192	0.89985	▲ 0.15%
2013.08.08	0.89985	0.91343	0.89719	0.91036	▲ 1.15%
2013.08.09	0.91038	0.92141	0.90855	0.91972	▲ 1.02%
2013.08.12	0.91871	0.92208	0.91342	0.91469	▼ -0.44%
2013.08.13	0.91479	0.91483	0.90732	0.91117	▼ -0.40%
2013.08.14	0.91117	0.91599	0.90811	0.91205	▲ 0.10%
2013.08.15	0.91226	0.91894	0.90583	0.91404	▲ 0.19%
2013.08.16	0.91384	0.92148	0.91242	0.9182	▲ 0.47%
2013.08.19	0.91849	0.92327	0.91023	0.91083	▼ -0.84%
2013.08.20	0.91105	0.91321	0.90267	0.90695	▼ -0.45%
2013.08.21	0.90686	0.90724	0.89649	0.89694	▼ -1.11%
2013.08.22	0.8969	0.90427	0.89318	0.90062	▲ 0.41%
2013.08.23	0.90058	0.90498	0.89711	0.9021	▲ 0.17%
2013.08.26	0.90314	0.90695	0.90029	0.90284	▼ -0.03%
2013.08.27	0.90285	0.90371	0.89328	0.89823	▼ -0.51%
2013.08.28	0.89817	0.89872	0.88924	0.89389	▼ -0.48%
2013.08.29	0.89386	0.89782	0.89152	0.89287	▼ -0.11%
2013.08.30	0.89286	0.89576	0.88918	0.8895	▼ -0.38%
2013.09.02	0.8942	0.90136	0.89231	0.8974	▲ 0.36%
2013.09.03	0.89759	0.90719	0.89722	0.90612	▲ 0.94%
2013.09.04	0.90624	0.91872	0.9037	0.91717	▲ 1.19%
2013.09.05	0.91719	0.91875	0.91155	0.91204	▼ -0.56%
2013.09.06	0.91203	0.92165	0.91157	0.91759	▲ 0.61%
2013.09.09	0.92015	0.92416	0.91671	0.92271	▲ 0.28%
2013.09.10	0.92266	0.93186	0.92164	0.93109	▲ 0.91%
2013.09.11	0.93101	0.93379	0.92762	0.93272	▲ 0.18%
2013.09.12	0.93265	0.93541	0.92268	0.92697	▼ -0.61%
2013.09.13	0.92697	0.92729	0.92233	0.92421	▼ -0.30%
2013.09.16	0.93274	0.93914	0.93049	0.93171	▼ -0.11%
2013.09.17	0.9317	0.93658	0.92844	0.93536	▲ 0.39%
2013.09.18	0.93536	0.95283	0.93354	0.95178	▲ 1.73%
2013.09.19	0.95175	0.95238	0.94266	0.94365	▼ -0.86%
2013.09.20	0.94367	0.94577	0.93769	0.93918	▼ -0.48%
2013.09.23	0.93645	0.94563	0.93645	0.9429	▲ 0.68%
2013.09.24	0.94291	0.94302	0.9363	0.93889	▼ -0.43%
2013.09.25	0.93889	0.93928	0.93376	0.9366	▼ -0.24%
2013.09.26	0.9366	0.94009	0.93395	0.93692	▲ 0.03%
2013.09.27	0.93684	0.93743	0.92968	0.93112	▼ -0.61%
2013.09.30	0.93067	0.93535	0.92802	0.93139	▲ 0.08%
2013.10.01	0.93142	0.94345	0.92871	0.93959	▲ 0.87%
2013.10.02	0.93954	0.94105	0.9333	0.93832	▼ -0.13%
2013.10.03	0.93829	0.94142	0.93662	0.93917	▲ 0.09%
2013.10.04	0.93917	0.94577	0.93878	0.94347	▲ 0.46%
2013.10.07	0.94336	0.94486	0.93875	0.94268	▼ -0.07%
2013.10.08	0.94266	0.94834	0.94107	0.94221	▼ -0.05%
2013.10.09	0.94219	0.94637	0.94125	0.94427	▲ 0.22%
2013.10.10	0.94435	0.94718	0.93885	0.94507	▲ 0.08%
2013.10.11	0.94506	0.9484	0.94331	0.94621	▲ 0.12%
2013.10.14	0.9425	0.95069	0.9425	0.94867	▲ 0.65%
2013.10.15	0.9487	0.95471	0.94772	0.95246	▲ 0.39%
2013.10.16	0.95245	0.95561	0.94981	0.95497	▲ 0.26%
2013.10.17	0.95497	0.96462	0.95266	0.96346	▲ 0.88%
2013.10.18	0.96345	0.96773	0.96039	0.96743	▲ 0.41%
2013.10.21	0.96687	0.96789	0.96421	0.96515	▼ -0.18%
2013.10.22	0.96515	0.973	0.96429	0.97059	▲ 0.56%
2013.10.23	0.9706	0.97566	0.96065	0.96249	▼ -0.84%
2013.10.24	0.9619	0.967	0.95712	0.96214	▲ 0.02%
2013.10.25	0.96213	0.96235	0.95716	0.95755	▼ -0.48%
2013.10.28	0.95853	0.96219	0.95549	0.95701	▼ -0.16%
2013.10.29	0.95707	0.95742	0.94711	0.94785	▼ -0.97%
2013.10.30	0.94781	0.9515	0.94406	0.94803	▲ 0.02%
2013.10.31	0.94807	0.95248	0.94501	0.94589	▼ -0.23%
2013.11.01	0.94592	0.94887	0.94209	0.94355	▼ -0.25%
2013.11.04	0.94575	0.95136	0.94432	0.9509	▲ 0.54%
2013.11.05	0.95089	0.9537	0.94628	0.95064	▼ -0.03%
2013.11.06	0.95056	0.95427	0.94855	0.95254	▲ 0.21%
2013.11.07	0.95249	0.95276	0.94384	0.94551	▼ -0.74%
2013.11.08	0.9453	0.948	0.93519	0.93835	▼ -0.74%
2013.11.11	0.93835	0.93898	0.93435	0.93576	▼ -0.28%
2013.11.12	0.93576	0.93673	0.92681	0.93009	▼ -0.61%
2013.11.13	0.93011	0.93704	0.92778	0.93573	▲ 0.60%
2013.11.14	0.93564	0.93858	0.92803	0.93142	▼ -0.45%
2013.11.15	0.93143	0.93739	0.93049	0.93652	▲ 0.54%
2013.11.18	0.93738	0.94178	0.93579	0.9376	▲ 0.02%
2013.11.19	0.93755	0.94461	0.93517	0.94311	▲ 0.59%
2013.11.20	0.94323	0.94471	0.93154	0.93331	▼ -1.06%
2013.11.21	0.93331	0.93336	0.91974	0.92326	▼ -1.09%
2013.11.22	0.92325	0.92487	0.91425	0.91652	▼ -0.73%
2013.11.25	0.91625	0.91876	0.91194	0.91597	▼ -0.03%
2013.11.26	0.91597	0.92035	0.90875	0.91247	▼ -0.38%
2013.11.27	0.91248	0.91365	0.90646	0.90779	▼ -0.52%
2013.11.28	0.90779	0.91486	0.90747	0.90975	▲ 0.22%
2013.11.29	0.91013	0.91401	0.90549	0.91066	▲ 0.06%
2013.12.02	0.91282	0.91674	0.90886	0.91039	▼ -0.27%
2013.12.03	0.91038	0.91453	0.90566	0.91345	▲ 0.34%
2013.12.04	0.91348	0.914	0.89981	0.90277	▼ -1.19%
2013.12.05	0.90274	0.90764	0.90027	0.90607	▲ 0.37%
2013.12.06	0.90608	0.91168	0.89892	0.9098	▲ 0.41%
2013.12.09	0.91204	0.91286	0.90695	0.9109	▼ -0.13%
2013.12.10	0.91104	0.91661	0.90745	0.91494	▲ 0.43%
2013.12.11	0.91496	0.91517	0.90458	0.90478	▼ -1.13%
2013.12.12	0.90473	0.90807	0.89157	0.89356	▼ -1.25%
2013.12.13	0.89256	0.89685	0.89087	0.89625	▲ 0.41%
2013.12.16	0.89557	0.89691	0.89203	0.89469	▼ -0.10%
2013.12.17	0.89463	0.89576	0.88814	0.88972	▼ -0.55%
2013.12.18	0.88969	0.89433	0.88195	0.88595	▼ -0.42%
2013.12.19	0.8859	0.88745	0.88222	0.88657	▲ 0.08%
2013.12.20	0.88643	0.89328	0.88544	0.89164	▲ 0.58%
2013.12.23	0.89186	0.89575	0.8916	0.89331	▲ 0.16%
2013.12.24	0.89323	0.89401	0.89055	0.89185	▼ -0.15%
2013.12.26	0.8883	0.89025	0.8875	0.88943	▲ 0.13%
2013.12.27	0.88938	0.89283	0.88615	0.88669	▼ -0.30%
2013.12.30	0.88607	0.89291	0.88325	0.89019	▲ 0.46%
2013.12.31	0.89012	0.89516	0.88976	0.8927	▲ 0.29%
2014.01.02	0.89147	0.89426	0.88424	0.89094	▼ -0.06%
2014.01.03	0.89092	0.90037	0.88844	0.89424	▲ 0.37%
2014.01.06	0.89592	0.89818	0.89346	0.8966	▲ 0.08%
2014.01.07	0.89662	0.89703	0.88929	0.8926	▼ -0.45%
2014.01.08	0.89262	0.89517	0.88961	0.89004	▼ -0.29%
2014.01.09	0.88978	0.89122	0.88645	0.88981	▲ 0.00%
2014.01.10	0.88984	0.90045	0.88752	0.89937	▲ 1.06%
2014.01.13	0.8997	0.90855	0.89844	0.9053	▲ 0.62%
2014.01.14	0.90527	0.90574	0.89549	0.89644	▼ -0.99%
2014.01.15	0.89643	0.897	0.88871	0.89146	▼ -0.56%
2014.01.16	0.89146	0.89155	0.87761	0.88198	▼ -1.07%
2014.01.17	0.88196	0.88279	0.87628	0.87766	▼ -0.49%
2014.01.20	0.877	0.88202	0.87562	0.88096	▲ 0.45%
2014.01.21	0.88097	0.8837	0.8775	0.88048	▼ -0.06%
2014.01.22	0.88045	0.88873	0.87864	0.88511	▲ 0.53%
2014.01.23	0.88511	0.88521	0.87311	0.87674	▼ -0.95%
2014.01.24	0.8767	0.87745	0.86596	0.86786	▼ -1.02%
2014.01.27	0.86908	0.87591	0.86769	0.87379	▲ 0.54%
2014.01.28	0.87378	0.88202	0.87258	0.87777	▲ 0.45%
2014.01.29	0.87776	0.88253	0.87242	0.87377	▼ -0.46%
2014.01.30	0.87377	0.87999	0.871	0.87935	▲ 0.63%
2014.01.31	0.87899	0.88228	0.86939	0.87524	▼ -0.43%
2014.02.03	0.87662	0.88329	0.87382	0.87504	▼ -0.18%
2014.02.04	0.87504	0.89412	0.87303	0.89238	▲ 1.94%
2014.02.05	0.89238	0.89379	0.88732	0.89085	▼ -0.17%
2014.02.06	0.89085	0.898	0.89081	0.89581	▲ 0.55%
2014.02.07	0.89581	0.89978	0.89219	0.89575	▼ -0.01%
2014.02.10	0.89552	0.89582	0.89063	0.89474	▼ -0.09%
2014.02.11	0.89475	0.90471	0.89404	0.90376	▲ 1.00%
2014.02.12	0.90363	0.90665	0.90066	0.90256	▼ -0.12%
2014.02.13	0.90253	0.90309	0.89272	0.89783	▼ -0.52%
2014.02.14	0.89776	0.9043	0.89653	0.90309	▲ 0.59%
2014.02.17	0.90601	0.90687	0.90223	0.90311	▼ -0.32%
2014.02.18	0.90311	0.90801	0.90012	0.90255	▼ -0.06%
2014.02.19	0.90255	0.90437	0.89901	0.8999	▼ -0.29%
2014.02.20	0.9	0.90217	0.89364	0.90052	▲ 0.06%
2014.02.21	0.90053	0.90145	0.89513	0.89773	▼ -0.31%
2014.02.24	0.89783	0.90485	0.89375	0.90335	▲ 0.61%
2014.02.25	0.9035	0.90437	0.90035	0.9018	▼ -0.19%
2014.02.26	0.90179	0.90251	0.89434	0.89673	▼ -0.56%
2014.02.27	0.89672	0.89708	0.89034	0.89643	▼ -0.03%
2014.02.28	0.89643	0.8989	0.89154	0.89232	▼ -0.46%
2014.03.03	0.88936	0.8946	0.889	0.89365	▲ 0.48%
2014.03.04	0.89364	0.89683	0.89095	0.89498	▲ 0.15%
2014.03.05	0.89494	0.89966	0.89356	0.89838	▲ 0.38%
2014.03.06	0.89838	0.91124	0.89727	0.90887	▲ 1.15%
2014.03.07	0.90887	0.91326	0.90611	0.90666	▼ -0.24%
2014.03.10	0.90508	0.90629	0.90118	0.90225	▼ -0.31%
2014.03.11	0.90222	0.90499	0.89612	0.89755	▼ -0.52%
2014.03.12	0.8975	0.8993	0.89238	0.89913	▲ 0.18%
2014.03.13	0.8991	0.91028	0.89883	0.90379	▲ 0.52%
2014.03.14	0.9038	0.9049	0.89963	0.90289	▼ -0.10%
2014.03.17	0.90192	0.90978	0.90091	0.90853	▲ 0.73%
2014.03.18	0.90854	0.91353	0.90635	0.91268	▲ 0.45%
2014.03.19	0.91272	0.91379	0.90197	0.90321	▼ -1.05%
2014.03.20	0.90322	0.90513	0.89947	0.90343	▲ 0.02%
2014.03.21	0.90344	0.90999	0.90324	0.90785	▲ 0.49%
2014.03.24	0.90994	0.91489	0.90469	0.91266	▲ 0.30%
2014.03.25	0.9126	0.91735	0.9119	0.916	▲ 0.37%
2014.03.26	0.91605	0.92445	0.91537	0.92201	▲ 0.65%
2014.03.27	0.92202	0.9271	0.92136	0.92591	▲ 0.42%
2014.03.28	0.92597	0.92945	0.92368	0.92464	▼ -0.14%
2014.03.31	0.92386	0.92773	0.92175	0.92632	▲ 0.27%
2014.04.01	0.92629	0.93031	0.92294	0.92464	▼ -0.18%
2014.04.02	0.92467	0.92628	0.92218	0.9247	▲ 0.00%
2014.04.03	0.92477	0.92528	0.92051	0.92311	▼ -0.18%
2014.04.04	0.92313	0.93067	0.92226	0.92901	▲ 0.63%
2014.04.07	0.92853	0.92947	0.92534	0.92694	▼ -0.17%
2014.04.08	0.92693	0.93658	0.92613	0.93596	▲ 0.96%
2014.04.09	0.93598	0.93987	0.93343	0.93896	▲ 0.32%
2014.04.10	0.93896	0.94606	0.93701	0.94129	▲ 0.25%
2014.04.11	0.9412	0.94258	0.93625	0.93924	▼ -0.21%
2014.04.14	0.93889	0.94248	0.93759	0.94224	▲ 0.36%
2014.04.15	0.94228	0.94236	0.9336	0.93601	▼ -0.67%
2014.04.16	0.936	0.93874	0.93317	0.93698	▲ 0.10%
2014.04.17	0.93696	0.93896	0.93205	0.93275	▼ -0.45%
2014.04.18	0.93273	0.93402	0.93226	0.93276	▲ 0.00%
2014.04.21	0.93306	0.93458	0.93144	0.93262	▼ -0.05%
2014.04.22	0.93264	0.93774	0.93213	0.93651	▲ 0.41%
2014.04.23	0.93651	0.93763	0.92668	0.92896	▼ -0.81%
2014.04.24	0.92899	0.93001	0.92515	0.92628	▼ -0.29%
2014.04.25	0.92633	0.92974	0.92532	0.92771	▲ 0.15%
2014.04.28	0.92728	0.93158	0.92436	0.92561	▼ -0.18%
2014.04.29	0.92562	0.92814	0.92268	0.92673	▲ 0.12%
2014.04.30	0.92673	0.93002	0.92516	0.92871	▲ 0.21%
2014.05.01	0.92865	0.93118	0.92598	0.92729	▼ -0.15%
2014.05.02	0.92729	0.92794	0.92018	0.92756	▲ 0.03%
2014.05.05	0.92816	0.92886	0.92515	0.9273	▼ -0.09%
2014.05.06	0.92728	0.93667	0.92701	0.93499	▲ 0.82%
2014.05.07	0.93433	0.9354	0.93178	0.93263	▼ -0.18%
2014.05.08	0.93265	0.93935	0.93184	0.93736	▲ 0.50%
2014.05.09	0.93731	0.9378	0.93461	0.936	▼ -0.14%
2014.05.12	0.93601	0.93849	0.93476	0.93607	▲ 0.01%
2014.05.13	0.93602	0.93817	0.93323	0.93574	▼ -0.03%
2014.05.14	0.93581	0.94085	0.93535	0.93777	▲ 0.21%
2014.05.15	0.93776	0.93921	0.93262	0.93549	▼ -0.24%
2014.05.16	0.93546	0.93704	0.93341	0.93596	▲ 0.05%
2014.05.19	0.93719	0.93725	0.93251	0.93282	▼ -0.47%
2014.05.20	0.93271	0.93345	0.92407	0.92415	▼ -0.93%
2014.05.21	0.92416	0.92516	0.92081	0.92501	▲ 0.09%
2014.05.22	0.92501	0.92727	0.92136	0.92245	▼ -0.28%
2014.05.23	0.92245	0.92487	0.92129	0.92295	▲ 0.05%
2014.05.26	0.92335	0.92484	0.923	0.92353	▲ 0.02%
2014.05.27	0.92352	0.92767	0.92326	0.92574	▲ 0.24%
2014.05.28	0.92573	0.92699	0.92134	0.92347	▼ -0.24%
2014.05.29	0.92347	0.9312	0.92104	0.93059	▲ 0.77%
2014.05.30	0.93061	0.93283	0.92879	0.93069	▲ 0.01%
2014.06.02	0.93026	0.93136	0.9234	0.92442	▼ -0.63%
2014.06.03	0.92445	0.92863	0.92302	0.92643	▲ 0.21%
2014.06.04	0.92641	0.92977	0.92518	0.92752	▲ 0.12%
2014.06.05	0.9275	0.93456	0.92573	0.93384	▲ 0.68%
2014.06.06	0.93383	0.93577	0.93181	0.9332	▼ -0.07%
2014.06.09	0.93358	0.93627	0.93338	0.93544	▲ 0.20%
2014.06.10	0.93534	0.9383	0.93402	0.93722	▲ 0.20%
2014.06.11	0.93723	0.94052	0.93636	0.93821	▲ 0.10%
2014.06.12	0.93797	0.94366	0.93493	0.94262	▲ 0.49%
2014.06.13	0.94245	0.94263	0.93745	0.93994	▼ -0.27%
2014.06.16	0.93901	0.94157	0.9373	0.93997	▲ 0.10%
2014.06.17	0.93995	0.94025	0.93293	0.93356	▼ -0.68%
2014.06.18	0.93355	0.94109	0.93213	0.94074	▲ 0.76%
2014.06.19	0.94073	0.94308	0.93897	0.93973	▼ -0.11%
2014.06.20	0.93973	0.94141	0.93772	0.93864	▼ -0.12%
2014.06.23	0.93739	0.94444	0.93738	0.94213	▲ 0.50%
2014.06.24	0.94204	0.94304	0.93654	0.93663	▼ -0.58%
2014.06.25	0.93665	0.94074	0.93536	0.94063	▲ 0.42%
2014.06.26	0.94063	0.94178	0.93953	0.94133	▲ 0.07%
2014.06.27	0.94132	0.94407	0.9405	0.94227	▲ 0.10%
2014.06.30	0.94111	0.94386	0.9387	0.94318	▲ 0.22%
2014.07.01	0.94316	0.95043	0.94129	0.94967	▲ 0.69%
2014.07.02	0.94959	0.94972	0.94281	0.94417	▼ -0.57%
2014.07.03	0.94425	0.94426	0.93282	0.93455	▼ -1.04%
2014.07.04	0.93454	0.93681	0.9342	0.9362	▲ 0.18%
2014.07.07	0.93616	0.93759	0.93408	0.93715	▲ 0.11%
2014.07.08	0.93707	0.94138	0.93647	0.93983	▲ 0.29%
2014.07.09	0.93986	0.94236	0.93812	0.94129	▲ 0.15%
2014.07.10	0.94114	0.94546	0.93604	0.93932	▼ -0.19%
2014.07.11	0.93935	0.94076	0.9375	0.93903	▼ -0.03%
2014.07.14	0.93777	0.94023	0.93772	0.93922	▲ 0.15%
2014.07.15	0.93918	0.94006	0.93479	0.93687	▼ -0.25%
2014.07.16	0.93682	0.93737	0.93288	0.93666	▼ -0.02%
2014.07.17	0.93661	0.93907	0.93455	0.935	▼ -0.17%
2014.07.18	0.935	0.94097	0.93352	0.93912	▲ 0.44%
2014.07.21	0.93918	0.93998	0.93702	0.93716	▼ -0.22%
2014.07.22	0.93713	0.94215	0.93599	0.93933	▲ 0.23%
2014.07.23	0.93914	0.94603	0.93798	0.94542	▲ 0.66%
2014.07.24	0.9454	0.94695	0.94101	0.94172	▼ -0.39%
2014.07.25	0.94184	0.94237	0.93919	0.9394	▼ -0.26%
2014.07.28	0.93943	0.94128	0.93837	0.94042	▲ 0.11%
2014.07.29	0.94039	0.94154	0.93735	0.93814	▼ -0.24%
2014.07.30	0.93817	0.93873	0.93021	0.93295	▼ -0.56%
2014.07.31	0.93293	0.93312	0.92784	0.92939	▼ -0.38%
2014.08.01	0.92915	0.93348	0.92745	0.93074	▲ 0.17%
2014.08.04	0.93087	0.93355	0.93047	0.93326	▲ 0.26%
2014.08.05	0.93321	0.93419	0.92929	0.93039	▼ -0.30%
2014.08.06	0.93035	0.93738	0.9291	0.93526	▲ 0.52%
2014.08.07	0.93526	0.9357	0.9258	0.92694	▼ -0.90%
2014.08.08	0.92692	0.9286	0.92383	0.92741	▲ 0.05%
2014.08.11	0.92734	0.92854	0.92582	0.92611	▼ -0.13%
2014.08.12	0.92611	0.92764	0.92466	0.92677	▲ 0.07%
2014.08.13	0.92674	0.93188	0.92626	0.93026	▲ 0.38%
2014.08.14	0.93024	0.93265	0.92873	0.93171	▲ 0.16%
2014.08.15	0.93169	0.93335	0.92971	0.93162	▼ -0.01%
2014.08.18	0.9314	0.93333	0.93082	0.93231	▲ 0.10%
2014.08.19	0.93232	0.93442	0.93009	0.93015	▼ -0.23%
2014.08.20	0.93006	0.93174	0.92745	0.92863	▼ -0.15%
2014.08.21	0.92859	0.93101	0.92379	0.93018	▲ 0.17%
2014.08.22	0.93016	0.93284	0.92923	0.9315	▲ 0.14%
2014.08.25	0.93082	0.93225	0.92888	0.92974	▼ -0.12%
2014.08.26	0.92956	0.93298	0.92711	0.93053	▲ 0.10%
2014.08.27	0.93052	0.93506	0.93	0.93363	▲ 0.33%
2014.08.28	0.93346	0.93733	0.93315	0.93543	▲ 0.21%
2014.08.29	0.93539	0.9362	0.93305	0.93324	▼ -0.23%
2014.09.01	0.9325	0.93512	0.93223	0.93309	▲ 0.06%
2014.09.02	0.933	0.93362	0.92674	0.92726	▼ -0.62%
2014.09.03	0.92729	0.93504	0.92622	0.93455	▲ 0.78%
2014.09.04	0.9345	0.93917	0.93293	0.9347	▲ 0.02%
2014.09.05	0.93471	0.94009	0.93319	0.93771	▲ 0.32%
2014.09.08	0.93616	0.93734	0.92767	0.92802	▼ -0.88%
2014.09.09	0.92781	0.92878	0.91873	0.9201	▼ -0.84%
2014.09.10	0.92014	0.9217	0.9112	0.91514	▼ -0.55%
2014.09.11	0.9152	0.9217	0.90879	0.90978	▼ -0.60%
2014.09.12	0.9098	0.91077	0.90297	0.90343	▼ -0.71%
2014.09.15	0.90091	0.90486	0.89828	0.90263	▲ 0.19%
2014.09.16	0.90262	0.91117	0.89885	0.90931	▲ 0.74%
2014.09.17	0.90929	0.90944	0.89499	0.89587	▼ -1.50%
2014.09.18	0.89575	0.89958	0.89266	0.89894	▲ 0.35%
2014.09.19	0.89884	0.9	0.89202	0.89234	▼ -0.73%
2014.09.22	0.89301	0.89488	0.88523	0.88717	▼ -0.66%
2014.09.23	0.8871	0.89262	0.88305	0.8838	▼ -0.37%
2014.09.24	0.88379	0.88964	0.88379	0.88839	▲ 0.52%
2014.09.25	0.88832	0.88849	0.87731	0.87866	▼ -1.10%
2014.09.26	0.87846	0.88125	0.87471	0.87626	▼ -0.25%
2014.09.29	0.87481	0.87599	0.8683	0.87166	▼ -0.36%
2014.09.30	0.87164	0.87668	0.86932	0.87449	▲ 0.33%
2014.10.01	0.87446	0.87487	0.86624	0.87363	▼ -0.10%
2014.10.02	0.8733	0.8826	0.87232	0.88014	▲ 0.78%
2014.10.03	0.88011	0.88055	0.86418	0.86724	▼ -1.48%
2014.10.06	0.86693	0.87831	0.86517	0.87613	▲ 1.05%
2014.10.07	0.87614	0.88331	0.87254	0.88164	▲ 0.62%
2014.10.08	0.88152	0.88501	0.87333	0.88398	▲ 0.28%
2014.10.09	0.88387	0.88977	0.8764	0.87803	▼ -0.67%
2014.10.10	0.87805	0.87844	0.86795	0.86825	▼ -1.13%
2014.10.13	0.86906	0.87867	0.86515	0.87704	▲ 0.91%
2014.10.14	0.87704	0.88119	0.86934	0.87128	▼ -0.66%
2014.10.15	0.87111	0.88599	0.86751	0.88278	▲ 1.32%
2014.10.16	0.88287	0.88288	0.86853	0.87558	▼ -0.83%
2014.10.17	0.87546	0.88121	0.87332	0.87435	▼ -0.13%
2014.10.20	0.87556	0.88013	0.87471	0.87822	▲ 0.30%
2014.10.21	0.87824	0.88324	0.87577	0.87777	▼ -0.05%
2014.10.22	0.87779	0.88148	0.87437	0.87777	▼ -0.00%
2014.10.23	0.87775	0.88058	0.87512	0.87611	▼ -0.19%
2014.10.24	0.87599	0.88236	0.87186	0.87864	▲ 0.30%
2014.10.27	0.88024	0.88243	0.87887	0.88003	▼ -0.02%
2014.10.28	0.88005	0.88817	0.87949	0.88504	▲ 0.56%
2014.10.29	0.88509	0.89109	0.87758	0.87914	▼ -0.68%
2014.10.30	0.8793	0.8853	0.87551	0.88392	▲ 0.52%
2014.10.31	0.88384	0.88442	0.87642	0.87938	▼ -0.51%
2014.11.03	0.87511	0.87609	0.86776	0.86797	▼ -0.82%
2014.11.04	0.86793	0.87492	0.86454	0.87375	▲ 0.67%
2014.11.05	0.87375	0.87616	0.85644	0.85924	▼ -1.69%
2014.11.06	0.85934	0.86268	0.85529	0.85573	▼ -0.42%
2014.11.07	0.85571	0.86565	0.85405	0.86337	▲ 0.89%
2014.11.10	0.86404	0.86824	0.86086	0.86213	▼ -0.22%
2014.11.11	0.8619	0.87189	0.85905	0.86847	▲ 0.76%
2014.11.12	0.86842	0.87443	0.86652	0.87169	▲ 0.38%
2014.11.13	0.87148	0.87639	0.86717	0.87207	▲ 0.07%
2014.11.14	0.87137	0.87723	0.86483	0.87437	▲ 0.34%
2014.11.17	0.87744	0.87959	0.86949	0.87068	▼ -0.78%
2014.11.18	0.87062	0.87463	0.86821	0.87181	▲ 0.14%
2014.11.19	0.87178	0.87209	0.86017	0.86163	▼ -1.18%
2014.11.20	0.86163	0.86408	0.85659	0.86142	▼ -0.02%
2014.11.21	0.86131	0.8722	0.86054	0.86611	▲ 0.55%
2014.11.24	0.86742	0.87003	0.86019	0.86167	▼ -0.67%
2014.11.25	0.86152	0.86182	0.85135	0.85282	▼ -1.02%
2014.11.26	0.85288	0.8565	0.84797	0.85465	▲ 0.21%
2014.11.27	0.85466	0.8615	0.85293	0.85425	▼ -0.05%
2014.11.28	0.85429	0.85474	0.8485	0.85029	▼ -0.47%
2014.12.01	0.84686	0.85316	0.84169	0.84881	▲ 0.23%
2014.12.02	0.84884	0.85422	0.84325	0.8444	▼ -0.53%
2014.12.03	0.84429	0.84666	0.83882	0.84041	▼ -0.46%
2014.12.04	0.84039	0.8429	0.83554	0.83814	▼ -0.27%
2014.12.05	0.83817	0.83931	0.83121	0.83121	▼ -0.84%
2014.12.08	0.83046	0.83234	0.82598	0.82924	▼ -0.15%
2014.12.09	0.82909	0.83711	0.82237	0.82914	▲ 0.01%
2014.12.10	0.82913	0.83479	0.82641	0.83167	▲ 0.31%
2014.12.11	0.83167	0.83752	0.82142	0.82649	▼ -0.63%
2014.12.12	0.82692	0.82986	0.82268	0.82394	▼ -0.36%
2014.12.15	0.8243	0.82676	0.82007	0.82114	▼ -0.38%
2014.12.16	0.82125	0.82739	0.81994	0.82172	▲ 0.06%
2014.12.17	0.82166	0.82351	0.81064	0.81191	▼ -1.20%
2014.12.18	0.81191	0.82028	0.81161	0.8163	▲ 0.54%
2014.12.19	0.8163	0.81917	0.81218	0.81396	▼ -0.29%
2014.12.22	0.81423	0.81726	0.81257	0.81323	▼ -0.12%
2014.12.23	0.81322	0.81438	0.80874	0.81032	▼ -0.36%
2014.12.24	0.81032	0.81234	0.80955	0.81073	▲ 0.05%
2014.12.26	0.81259	0.81317	0.81085	0.81174	▼ -0.10%
2014.12.29	0.81204	0.81621	0.81104	0.81301	▲ 0.12%
2014.12.30	0.81301	0.82028	0.81213	0.8183	▲ 0.65%
2014.12.31	0.81815	0.8215	0.81585	0.81706	▼ -0.13%
2015.01.02	0.81418	0.81456	0.80774	0.80886	▼ -0.66%
2015.01.05	0.80617	0.81068	0.80349	0.80823	▲ 0.25%
2015.01.06	0.80823	0.8157	0.80807	0.80833	▲ 0.01%
2015.01.07	0.80819	0.80897	0.80324	0.8077	▼ -0.06%
2015.01.08	0.80763	0.81303	0.80701	0.81226	▲ 0.57%
2015.01.09	0.81226	0.82081	0.81045	0.82011	▲ 0.96%
2015.01.12	0.82108	0.82543	0.81303	0.81554	▼ -0.68%
2015.01.13	0.81552	0.81977	0.81276	0.81641	▲ 0.11%
2015.01.14	0.81648	0.81887	0.80678	0.81482	▼ -0.20%
2015.01.15	0.81485	0.82944	0.81328	0.82133	▲ 0.79%
2015.01.16	0.82118	0.82557	0.81677	0.82243	▲ 0.15%
2015.01.19	0.82191	0.82432	0.81955	0.82092	▼ -0.12%
2015.01.20	0.82081	0.82178	0.81596	0.81708	▼ -0.46%
2015.01.21	0.81696	0.82335	0.80778	0.80836	▼ -1.06%
2015.01.22	0.8084	0.81356	0.79951	0.80257	▼ -0.73%
2015.01.23	0.80257	0.80516	0.78804	0.7905	▼ -1.53%
2015.01.26	0.78761	0.79332	0.78576	0.79232	▲ 0.59%
2015.01.27	0.79235	0.79744	0.79053	0.79349	▲ 0.14%
2015.01.28	0.79353	0.80245	0.78835	0.78874	▼ -0.61%
2015.01.29	0.78875	0.79065	0.77196	0.77604	▼ -1.64%
2015.01.30	0.77603	0.77972	0.77304	0.7765	▲ 0.06%
2015.02.02	0.77564	0.78297	0.77469	0.78015	▲ 0.58%
2015.02.03	0.78014	0.7852	0.76256	0.77915	▼ -0.13%
2015.02.04	0.77908	0.7849	0.77427	0.7751	▼ -0.51%
2015.02.05	0.775	0.78241	0.77334	0.77962	▲ 0.59%
2015.02.06	0.77963	0.78749	0.7778	0.77946	▼ -0.02%
2015.02.09	0.7761	0.7834	0.77475	0.78005	▲ 0.51%
2015.02.10	0.78001	0.78413	0.77471	0.77691	▼ -0.40%
2015.02.11	0.77686	0.7794	0.76932	0.77148	▼ -0.70%
2015.02.12	0.77145	0.77788	0.76435	0.77331	▲ 0.24%
2015.02.13	0.77328	0.7792	0.77241	0.77714	▲ 0.50%
2015.02.16	0.77693	0.7794	0.77508	0.77711	▲ 0.02%
2015.02.17	0.7772	0.78284	0.77418	0.78169	▲ 0.57%
2015.02.18	0.78164	0.78382	0.77735	0.78088	▼ -0.10%
2015.02.19	0.7809	0.78425	0.77571	0.77903	▼ -0.24%
2015.02.20	0.77906	0.78482	0.77879	0.78377	▲ 0.60%
2015.02.23	0.78466	0.78483	0.77803	0.78008	▼ -0.59%
2015.02.24	0.78008	0.78368	0.77393	0.78297	▲ 0.37%
2015.02.25	0.78289	0.79009	0.78229	0.78861	▲ 0.73%
2015.02.26	0.78855	0.79124	0.77852	0.77982	▼ -1.12%
2015.02.27	0.77981	0.7834	0.77772	0.78076	▲ 0.12%
2015.03.02	0.78057	0.78067	0.77555	0.77639	▼ -0.54%
2015.03.03	0.77639	0.7844	0.77506	0.7815	▲ 0.65%
2015.03.04	0.78152	0.78603	0.77943	0.78151	▼ -0.00%
2015.03.05	0.78155	0.78402	0.77537	0.77808	▼ -0.45%
2015.03.06	0.77806	0.78455	0.77059	0.77128	▼ -0.88%
2015.03.09	0.77111	0.77395	0.76837	0.77042	▼ -0.09%
2015.03.10	0.77041	0.77067	0.7604	0.76232	▼ -1.06%
2015.03.11	0.76231	0.76443	0.75604	0.7591	▼ -0.42%
2015.03.12	0.75903	0.77305	0.75732	0.77026	▲ 1.46%
2015.03.13	0.77025	0.77099	0.76095	0.76357	▼ -0.87%
2015.03.16	0.76249	0.76793	0.76131	0.7641	▲ 0.21%
2015.03.17	0.76403	0.76649	0.76053	0.76214	▼ -0.25%
2015.03.18	0.76216	0.78471	0.75908	0.77409	▲ 1.54%
2015.03.19	0.77445	0.78082	0.76113	0.7647	▼ -1.28%
2015.03.20	0.76464	0.78023	0.76436	0.77687	▲ 1.57%
2015.03.23	0.7792	0.78987	0.77629	0.78753	▲ 1.06%
2015.03.24	0.78761	0.79378	0.78352	0.7874	▼ -0.03%
2015.03.25	0.78744	0.79039	0.7829	0.78469	▼ -0.35%
2015.03.26	0.78467	0.7884	0.78009	0.78274	▼ -0.25%
2015.03.27	0.78275	0.78344	0.77445	0.77484	▼ -1.02%
2015.03.30	0.77333	0.77468	0.76332	0.76524	▼ -1.06%
2015.03.31	0.76527	0.7664	0.75906	0.76051	▼ -0.63%
2015.04.01	0.76051	0.76632	0.75823	0.75983	▼ -0.09%
2015.04.02	0.75975	0.76101	0.75327	0.75906	▼ -0.09%
2015.04.03	0.75879	0.76932	0.75702	0.76293	▲ 0.54%
2015.04.06	0.76339	0.7667	0.75793	0.75895	▼ -0.59%
2015.04.07	0.75895	0.77111	0.75767	0.7632	▲ 0.56%
2015.04.08	0.7631	0.77274	0.76287	0.76834	▲ 0.68%
2015.04.09	0.7682	0.77383	0.76593	0.76909	▲ 0.12%
2015.04.10	0.76904	0.77212	0.76376	0.7677	▼ -0.17%
2015.04.13	0.76676	0.76781	0.75526	0.75883	▼ -1.05%
2015.04.14	0.75885	0.76483	0.75549	0.76234	▲ 0.46%
2015.04.15	0.7624	0.77002	0.75712	0.76796	▲ 0.72%
2015.04.16	0.76778	0.78218	0.76728	0.78021	▲ 1.59%
2015.04.17	0.78014	0.78424	0.77588	0.77735	▼ -0.36%
2015.04.20	0.78266	0.78285	0.77065	0.77236	▼ -1.33%
2015.04.21	0.77224	0.77535	0.76828	0.77101	▼ -0.16%
2015.04.22	0.77102	0.78072	0.77031	0.77547	▲ 0.57%
2015.04.23	0.77548	0.77903	0.77107	0.77773	▲ 0.29%
2015.04.24	0.77771	0.78403	0.7764	0.78209	▲ 0.56%
2015.04.27	0.7819	0.78721	0.77914	0.78576	▲ 0.49%
2015.04.28	0.78558	0.80273	0.78331	0.80224	▲ 2.08%
2015.04.29	0.80222	0.80754	0.79763	0.80054	▼ -0.21%
2015.04.30	0.80036	0.8022	0.78628	0.79042	▼ -1.26%
2015.05.01	0.79037	0.79178	0.78031	0.78469	▼ -0.72%
2015.05.04	0.78317	0.78514	0.78019	0.78352	▲ 0.04%
2015.05.05	0.78361	0.79556	0.77867	0.79404	▲ 1.31%
2015.05.06	0.79409	0.80302	0.79183	0.79668	▲ 0.33%
2015.05.07	0.79666	0.80046	0.78901	0.7906	▼ -0.77%
2015.05.08	0.79054	0.7968	0.78632	0.79305	▲ 0.32%
2015.05.11	0.79211	0.7933	0.78761	0.78895	▼ -0.40%
2015.05.12	0.78894	0.79996	0.7886	0.79752	▲ 1.08%
2015.05.13	0.79747	0.81239	0.79506	0.81117	▲ 1.69%
2015.05.14	0.81115	0.81632	0.80631	0.80785	▼ -0.41%
2015.05.15	0.80781	0.8089	0.7996	0.80321	▼ -0.57%
2015.05.18	0.80355	0.8052	0.79768	0.79884	▼ -0.59%
2015.05.19	0.7988	0.80104	0.79063	0.79133	▼ -0.94%
2015.05.20	0.79121	0.79344	0.7861	0.78739	▼ -0.49%
2015.05.21	0.78727	0.79131	0.78655	0.78927	▲ 0.25%
2015.05.22	0.7893	0.79313	0.78103	0.78284	▼ -0.83%
2015.05.25	0.78239	0.78395	0.78031	0.78226	▼ -0.02%
2015.05.26	0.78219	0.78394	0.7727	0.77343	▼ -1.13%
2015.05.27	0.77349	0.77686	0.76908	0.77272	▼ -0.10%
2015.05.28	0.77291	0.77608	0.76175	0.76476	▼ -1.07%
2015.05.29	0.76467	0.76742	0.76293	0.76406	▼ -0.08%
2015.06.01	0.76285	0.7668	0.75981	0.76048	▼ -0.31%
2015.06.02	0.76048	0.77903	0.76029	0.77711	▲ 2.14%
2015.06.03	0.77711	0.7819	0.77511	0.77853	▲ 0.18%
2015.06.04	0.77846	0.77868	0.7664	0.76866	▼ -1.27%
2015.06.05	0.76838	0.77278	0.7599	0.76156	▼ -0.90%
2015.06.08	0.7624	0.77124	0.7603	0.77019	▲ 1.01%
2015.06.09	0.76999	0.77229	0.76462	0.76895	▼ -0.14%
2015.06.10	0.76896	0.7785	0.76354	0.77562	▲ 0.86%
2015.06.11	0.7756	0.77929	0.76932	0.77535	▼ -0.03%
2015.06.12	0.77535	0.77582	0.76776	0.77243	▼ -0.38%
2015.06.15	0.77487	0.77767	0.77038	0.77643	▲ 0.20%
2015.06.16	0.77645	0.77803	0.77217	0.77499	▼ -0.19%
2015.06.17	0.77506	0.77699	0.76446	0.77472	▼ -0.04%
2015.06.18	0.77447	0.7849	0.77099	0.77978	▲ 0.68%
2015.06.19	0.77957	0.78142	0.77365	0.7771	▼ -0.32%
2015.06.22	0.77647	0.77962	0.77209	0.7727	▼ -0.49%
2015.06.23	0.77266	0.77486	0.76792	0.77347	▲ 0.10%
2015.06.24	0.77354	0.7771	0.76829	0.77015	▼ -0.44%
2015.06.25	0.77014	0.77523	0.76961	0.77359	▲ 0.45%
2015.06.26	0.77365	0.77399	0.76303	0.76555	▼ -1.06%
2015.06.29	0.76213	0.77119	0.75863	0.76775	▲ 0.73%
2015.06.30	0.7677	0.77243	0.76595	0.77063	▲ 0.38%
2015.07.01	0.77066	0.77383	0.76386	0.76429	▼ -0.83%
2015.07.02	0.76429	0.76572	0.75895	0.76307	▼ -0.16%
2015.07.03	0.76304	0.76487	0.75071	0.75103	▼ -1.60%
2015.07.06	0.74778	0.75327	0.74623	0.74972	▲ 0.26%
2015.07.07	0.74972	0.75019	0.73977	0.74505	▼ -0.63%
2015.07.08	0.745	0.74591	0.7372	0.74281	▼ -0.29%
2015.07.09	0.74275	0.74913	0.73921	0.74453	▲ 0.24%
2015.07.10	0.74454	0.74963	0.74093	0.74396	▼ -0.08%
2015.07.13	0.74116	0.74686	0.73829	0.74054	▼ -0.08%
2015.07.14	0.74047	0.74785	0.73872	0.74496	▲ 0.60%
2015.07.15	0.74494	0.74885	0.73536	0.73774	▼ -0.98%
2015.07.16	0.73769	0.7437	0.73494	0.74025	▲ 0.35%
2015.07.17	0.74018	0.74185	0.73673	0.73704	▼ -0.43%
2015.07.20	0.73771	0.73973	0.73275	0.73688	▼ -0.11%
2015.07.21	0.73689	0.74492	0.73411	0.74176	▲ 0.66%
2015.07.22	0.74169	0.74387	0.73606	0.73731	▼ -0.59%
2015.07.23	0.73706	0.74171	0.73517	0.73517	▼ -0.26%
2015.07.24	0.73511	0.73618	0.72596	0.72798	▼ -0.98%
2015.07.27	0.72684	0.73245	0.72653	0.72675	▼ -0.01%
2015.07.28	0.72684	0.7344	0.72569	0.73334	▲ 0.89%
2015.07.29	0.73341	0.73507	0.72822	0.72942	▼ -0.55%
2015.07.30	0.72924	0.73224	0.72549	0.72912	▼ -0.02%
2015.07.31	0.72912	0.73664	0.72344	0.72987	▲ 0.10%
2015.08.03	0.73159	0.73159	0.72598	0.72842	▼ -0.44%
2015.08.04	0.72842	0.74283	0.7263	0.73776	▲ 1.27%
2015.08.05	0.73783	0.73949	0.73339	0.73544	▼ -0.32%
2015.08.06	0.73542	0.73927	0.73147	0.73439	▼ -0.14%
2015.08.07	0.73423	0.74194	0.73336	0.74169	▲ 1.01%
2015.08.10	0.74114	0.74221	0.73532	0.74117	▲ 0.00%
2015.08.11	0.74103	0.74392	0.7283	0.73011	▼ -1.50%
2015.08.12	0.73	0.73872	0.72145	0.73762	▲ 1.03%
2015.08.13	0.7375	0.74089	0.73228	0.73564	▼ -0.25%
2015.08.14	0.73558	0.73974	0.73545	0.73722	▲ 0.22%
2015.08.17	0.73723	0.73889	0.73436	0.73701	▼ -0.03%
2015.08.18	0.73693	0.73858	0.73197	0.73388	▼ -0.42%
2015.08.19	0.73385	0.73752	0.73119	0.73453	▲ 0.09%
2015.08.20	0.73457	0.73727	0.72846	0.73348	▼ -0.15%
2015.08.21	0.73356	0.736	0.72864	0.73101	▼ -0.35%
2015.08.24	0.72985	0.73113	0.70406	0.71543	▼ -2.02%
2015.08.25	0.71545	0.72496	0.71229	0.71255	▼ -0.41%
2015.08.26	0.71248	0.71563	0.70696	0.71222	▼ -0.04%
2015.08.27	0.71201	0.71809	0.70986	0.71643	▲ 0.62%
2015.08.28	0.71639	0.72057	0.71205	0.71677	▲ 0.05%
2015.08.31	0.71506	0.71625	0.70821	0.71113	▼ -0.55%
2015.09.01	0.7111	0.71533	0.70141	0.70153	▼ -1.36%
2015.09.02	0.70134	0.70488	0.69814	0.7037	▲ 0.34%
2015.09.03	0.70365	0.70626	0.6992	0.70159	▼ -0.29%
2015.09.04	0.70159	0.70211	0.69068	0.69069	▼ -1.58%
2015.09.07	0.69218	0.69498	0.69115	0.69219	▲ 0.00%
2015.09.08	0.69218	0.70394	0.69209	0.70163	▲ 1.35%
2015.09.09	0.70152	0.70699	0.70051	0.70151	▼ -0.00%
2015.09.10	0.70028	0.70994	0.69456	0.70688	▲ 0.93%
2015.09.11	0.70692	0.7092	0.70352	0.70892	▲ 0.28%
2015.09.14	0.70799	0.71514	0.7063	0.71358	▲ 0.78%
2015.09.15	0.71343	0.71656	0.70852	0.71402	▲ 0.08%
2015.09.16	0.71406	0.71997	0.71228	0.71957	▲ 0.77%
2015.09.17	0.71959	0.72754	0.71377	0.7172	▼ -0.33%
2015.09.18	0.71712	0.72798	0.7162	0.71891	▲ 0.25%
2015.09.21	0.71831	0.71969	0.71214	0.71294	▼ -0.75%
2015.09.22	0.71274	0.71587	0.70565	0.70868	▼ -0.57%
2015.09.23	0.70878	0.70892	0.69889	0.70017	▼ -1.23%
2015.09.24	0.69998	0.70423	0.69383	0.70228	▲ 0.33%
2015.09.25	0.70222	0.70421	0.69751	0.70214	▼ -0.01%
2015.09.28	0.70259	0.7036	0.69789	0.69877	▼ -0.55%
2015.09.29	0.69887	0.70236	0.69365	0.69817	▼ -0.10%
2015.09.30	0.69823	0.70381	0.69802	0.70148	▲ 0.46%
2015.10.01	0.70151	0.70846	0.69979	0.7027	▲ 0.17%
2015.10.02	0.70263	0.70674	0.70022	0.70435	▲ 0.24%
2015.10.05	0.70542	0.71108	0.70421	0.70812	▲ 0.38%
2015.10.06	0.70811	0.7175	0.70672	0.71636	▲ 1.15%
2015.10.07	0.7164	0.72344	0.71496	0.72061	▲ 0.58%
2015.10.08	0.72051	0.72712	0.71649	0.72584	▲ 0.73%
2015.10.09	0.72582	0.73438	0.72473	0.73326	▲ 1.01%
2015.10.12	0.73156	0.73819	0.7305	0.73604	▲ 0.61%
2015.10.13	0.73604	0.73638	0.72423	0.72426	▼ -1.63%
2015.10.14	0.72423	0.73171	0.71983	0.72977	▲ 0.76%
2015.10.15	0.72973	0.73634	0.72655	0.73268	▲ 0.40%
2015.10.16	0.73271	0.73373	0.72493	0.7266	▼ -0.84%
2015.10.19	0.72556	0.73071	0.72388	0.72465	▼ -0.13%
2015.10.20	0.72457	0.72979	0.72419	0.72585	▲ 0.18%
2015.10.21	0.72588	0.72757	0.72024	0.72068	▼ -0.72%
2015.10.22	0.72063	0.72393	0.71824	0.72062	▼ -0.00%
2015.10.23	0.72062	0.72963	0.71976	0.7217	▲ 0.15%
2015.10.26	0.72094	0.72693	0.72076	0.72434	▲ 0.47%
2015.10.27	0.72426	0.72583	0.71789	0.72002	▼ -0.59%
2015.10.28	0.72004	0.72064	0.70804	0.71014	▼ -1.39%
2015.10.29	0.71014	0.7119	0.70674	0.70797	▼ -0.31%
2015.10.30	0.70798	0.71483	0.70777	0.71352	▲ 0.78%
2015.11.02	0.71148	0.71533	0.71148	0.71446	▲ 0.42%
2015.11.03	0.71449	0.72191	0.71084	0.71848	▲ 0.56%
2015.11.04	0.71843	0.72239	0.71357	0.71476	▼ -0.51%
2015.11.05	0.71464	0.71693	0.71254	0.71415	▼ -0.07%
2015.11.06	0.71409	0.71695	0.70226	0.70394	▼ -1.44%
2015.11.09	0.70251	0.70698	0.7025	0.70455	▲ 0.29%
2015.11.10	0.70455	0.7064	0.70158	0.70298	▼ -0.22%
2015.11.11	0.70287	0.7078	0.70243	0.70599	▲ 0.44%
2015.11.12	0.70598	0.7154	0.70571	0.71253	▲ 0.92%
2015.11.13	0.71252	0.71588	0.7106	0.7126	▲ 0.01%
2015.11.16	0.71186	0.71323	0.70802	0.7095	▼ -0.33%
2015.11.17	0.70955	0.71398	0.70723	0.71109	▲ 0.22%
2015.11.18	0.71109	0.71175	0.70686	0.71098	▼ -0.02%
2015.11.19	0.71097	0.72144	0.71018	0.71929	▲ 1.16%
2015.11.20	0.71928	0.72501	0.71834	0.72356	▲ 0.59%
2015.11.23	0.72288	0.72327	0.7159	0.71904	▼ -0.53%
2015.11.24	0.71895	0.72571	0.71848	0.72541	▲ 0.89%
2015.11.25	0.72536	0.72827	0.7227	0.72504	▼ -0.04%
2015.11.26	0.72503	0.72623	0.72102	0.72262	▼ -0.33%
2015.11.27	0.72262	0.72395	0.71849	0.71912	▼ -0.49%
2015.11.30	0.71915	0.72498	0.71702	0.72259	▲ 0.48%
2015.12.01	0.72259	0.73358	0.72218	0.73219	▲ 1.31%
2015.12.02	0.73213	0.73431	0.72928	0.73067	▼ -0.20%
2015.12.03	0.73068	0.73627	0.72839	0.7339	▲ 0.44%
2015.12.04	0.73383	0.73851	0.72793	0.73357	▼ -0.04%
2015.12.07	0.73385	0.73423	0.72564	0.72665	▼ -0.99%
2015.12.08	0.72661	0.72702	0.71864	0.72136	▼ -0.73%
2015.12.09	0.72134	0.7245	0.71719	0.72281	▲ 0.20%
2015.12.10	0.72286	0.73342	0.72214	0.72794	▲ 0.70%
2015.12.11	0.72794	0.72816	0.71815	0.71844	▼ -1.32%
2015.12.14	0.72011	0.72696	0.71595	0.72421	▲ 0.57%
2015.12.15	0.72416	0.7283	0.71603	0.71913	▼ -0.70%
2015.12.16	0.71904	0.72799	0.71764	0.72311	▲ 0.56%
2015.12.17	0.72311	0.7249	0.70968	0.71264	▼ -1.47%
2015.12.18	0.71272	0.72001	0.71117	0.71698	▲ 0.59%
2015.12.21	0.71688	0.71953	0.7155	0.71881	▲ 0.27%
2015.12.22	0.71882	0.72489	0.71808	0.72344	▲ 0.64%
2015.12.23	0.72339	0.72475	0.72088	0.72311	▼ -0.04%
2015.12.24	0.72312	0.72803	0.72264	0.72673	▲ 0.50%
2015.12.28	0.72699	0.72822	0.72468	0.72476	▼ -0.31%
2015.12.29	0.72481	0.73028	0.72449	0.72945	▲ 0.64%
2015.12.30	0.72942	0.73033	0.72711	0.72848	▼ -0.13%
2015.12.31	0.72846	0.73275	0.72664	0.72852	▲ 0.01%
2016.01.04	0.7283	0.73008	0.71557	0.71894	▼ -1.30%
2016.01.05	0.71891	0.72143	0.71321	0.71588	▼ -0.42%
2016.01.06	0.71589	0.71714	0.70483	0.70711	▼ -1.24%
2016.01.07	0.70704	0.70859	0.69804	0.70103	▼ -0.86%
2016.01.08	0.70103	0.70763	0.69498	0.6951	▼ -0.85%
2016.01.11	0.69693	0.70356	0.69269	0.6993	▲ 0.34%
2016.01.12	0.69925	0.70208	0.69398	0.69843	▼ -0.12%
2016.01.13	0.69837	0.70485	0.69493	0.69541	▼ -0.43%
2016.01.14	0.69539	0.69966	0.69097	0.69841	▲ 0.43%
2016.01.15	0.69826	0.7002	0.68268	0.68577	▼ -1.82%
2016.01.18	0.6835	0.69277	0.6835	0.68649	▲ 0.44%
2016.01.19	0.68649	0.6957	0.68382	0.69049	▲ 0.58%
2016.01.20	0.69053	0.69249	0.68279	0.69062	▲ 0.01%
2016.01.21	0.69064	0.70172	0.68753	0.6998	▲ 1.31%
2016.01.22	0.69981	0.70457	0.6986	0.69995	▲ 0.02%
2016.01.25	0.70028	0.70313	0.69494	0.69539	▼ -0.70%
2016.01.26	0.69543	0.7021	0.69185	0.70037	▲ 0.71%
2016.01.27	0.70037	0.70813	0.6992	0.70248	▲ 0.30%
2016.01.28	0.70248	0.71284	0.70078	0.7082	▲ 0.81%
2016.01.29	0.7082	0.71409	0.70584	0.70826	▲ 0.01%
2016.02.01	0.70733	0.7121	0.70422	0.71123	▲ 0.55%
2016.02.02	0.71123	0.7129	0.70343	0.70371	▼ -1.07%
2016.02.03	0.70371	0.71888	0.70025	0.71678	▲ 1.82%
2016.02.04	0.71658	0.72425	0.71532	0.71994	▲ 0.47%
2016.02.05	0.71996	0.72197	0.70622	0.70622	▼ -1.95%
2016.02.08	0.70663	0.71283	0.70503	0.70864	▲ 0.28%
2016.02.09	0.70864	0.70957	0.69733	0.70696	▼ -0.24%
2016.02.10	0.7069	0.7125	0.70374	0.70941	▲ 0.35%
2016.02.11	0.70936	0.71531	0.69836	0.71075	▲ 0.20%
2016.02.12	0.71075	0.71279	0.70635	0.71044	▼ -0.04%
2016.02.15	0.71027	0.71713	0.71007	0.71343	▲ 0.44%
2016.02.16	0.71343	0.71815	0.70813	0.71096	▼ -0.35%
2016.02.17	0.71096	0.71867	0.70836	0.71832	▲ 1.02%
2016.02.18	0.71823	0.71836	0.71328	0.71569	▼ -0.35%
2016.02.19	0.71566	0.71616	0.70689	0.71452	▼ -0.16%
2016.02.22	0.71506	0.72468	0.71359	0.72262	▲ 1.05%
2016.02.23	0.72258	0.72589	0.72002	0.72012	▼ -0.34%
2016.02.24	0.72005	0.72132	0.71457	0.71945	▼ -0.08%
2016.02.25	0.71943	0.72431	0.71563	0.72348	▲ 0.56%
2016.02.26	0.72348	0.72565	0.71179	0.71232	▼ -1.57%
2016.02.29	0.71139	0.71677	0.71086	0.71401	▲ 0.37%
2016.03.01	0.71399	0.71918	0.7109	0.71736	▲ 0.47%
2016.03.02	0.71736	0.73007	0.71645	0.72941	▲ 1.65%
2016.03.03	0.72923	0.73736	0.72812	0.73508	▲ 0.80%
2016.03.04	0.73509	0.74428	0.73397	0.74369	▲ 1.16%
2016.03.07	0.74022	0.74843	0.73923	0.74671	▲ 0.87%
2016.03.08	0.74656	0.74721	0.74099	0.74375	▼ -0.38%
2016.03.09	0.74375	0.75277	0.7412	0.74849	▲ 0.63%
2016.03.10	0.74846	0.75117	0.74267	0.74524	▼ -0.43%
2016.03.11	0.74524	0.75832	0.74463	0.75642	▲ 1.48%
2016.03.14	0.75483	0.75933	0.74918	0.75074	▼ -0.54%
2016.03.15	0.75074	0.75275	0.74451	0.74595	▼ -0.64%
2016.03.16	0.74601	0.75781	0.74145	0.75621	▲ 1.35%
2016.03.17	0.75621	0.76567	0.75333	0.76366	▲ 0.98%
2016.03.18	0.7638	0.76799	0.75948	0.75988	▼ -0.52%
2016.03.21	0.75946	0.76263	0.75683	0.75805	▼ -0.19%
2016.03.22	0.75805	0.76426	0.75509	0.76148	▲ 0.45%
2016.03.23	0.76149	0.76485	0.75193	0.75349	▼ -1.06%
2016.03.24	0.75352	0.75369	0.7477	0.75255	▼ -0.13%
2016.03.25	0.75249	0.7535	0.74976	0.75015	▼ -0.31%
2016.03.28	0.751	0.75577	0.7493	0.75423	▲ 0.43%
2016.03.29	0.75411	0.7645	0.75099	0.76264	▲ 1.12%
2016.03.30	0.76247	0.77086	0.76149	0.76698	▲ 0.59%
2016.03.31	0.76689	0.77226	0.7634	0.76562	▼ -0.17%
2016.04.01	0.76562	0.77005	0.75989	0.76761	▲ 0.26%
2016.04.04	0.76669	0.7678	0.75983	0.76028	▼ -0.84%
2016.04.05	0.76033	0.76304	0.75098	0.75418	▼ -0.82%
2016.04.06	0.75416	0.76192	0.75325	0.75982	▲ 0.74%
2016.04.07	0.75982	0.76372	0.74916	0.75035	▼ -1.26%
2016.04.08	0.75029	0.75792	0.75001	0.75493	▲ 0.61%
2016.04.11	0.75443	0.76298	0.75279	0.75918	▲ 0.63%
2016.04.12	0.75928	0.76894	0.75833	0.76808	▲ 1.15%
2016.04.13	0.76807	0.77157	0.76339	0.76516	▼ -0.38%
2016.04.14	0.76516	0.77368	0.76189	0.7694	▲ 0.55%
2016.04.15	0.76923	0.77343	0.76805	0.77197	▲ 0.35%
2016.04.18	0.7648	0.77589	0.76311	0.77484	▲ 1.30%
2016.04.19	0.77465	0.78259	0.77459	0.78123	▲ 0.84%
2016.04.20	0.78116	0.78289	0.77667	0.77929	▼ -0.24%
2016.04.21	0.77926	0.78344	0.77326	0.7736	▼ -0.73%
2016.04.22	0.77359	0.77741	0.76936	0.77067	▼ -0.38%
2016.04.25	0.76938	0.77287	0.76909	0.77134	▲ 0.25%
2016.04.26	0.77128	0.7765	0.76965	0.77464	▲ 0.43%
2016.04.27	0.77459	0.77651	0.75482	0.7585	▼ -2.12%
2016.04.28	0.76099	0.76574	0.75693	0.7623	▲ 0.17%
2016.04.29	0.76228	0.76682	0.75872	0.76046	▼ -0.24%
2016.05.02	0.75952	0.76712	0.75917	0.76647	▲ 0.91%
2016.05.03	0.76647	0.77196	0.74828	0.74836	▼ -2.42%
2016.05.04	0.74825	0.75173	0.74467	0.74526	▼ -0.40%
2016.05.05	0.74524	0.75136	0.74516	0.74643	▲ 0.16%
2016.05.06	0.74642	0.7478	0.73373	0.73668	▼ -1.32%
2016.05.09	0.73537	0.7385	0.73073	0.73143	▼ -0.54%
2016.05.10	0.73137	0.73738	0.72998	0.73602	▲ 0.63%
2016.05.11	0.73601	0.74018	0.73357	0.73736	▲ 0.18%
2016.05.12	0.73736	0.73796	0.73098	0.7324	▼ -0.68%
2016.05.13	0.7324	0.73242	0.72537	0.72653	▼ -0.81%
2016.05.16	0.72462	0.73086	0.72452	0.72875	▲ 0.57%
2016.05.17	0.72875	0.73661	0.7282	0.7323	▲ 0.48%
2016.05.18	0.7323	0.73311	0.72214	0.72272	▼ -1.33%
2016.05.19	0.72273	0.72419	0.71763	0.72267	▼ -0.01%
2016.05.20	0.72263	0.72493	0.72115	0.72207	▼ -0.08%
2016.05.23	0.72163	0.72597	0.71947	0.72223	▲ 0.08%
2016.05.24	0.72217	0.72279	0.71449	0.71827	▼ -0.54%
2016.05.25	0.71827	0.72188	0.71732	0.7197	▲ 0.20%
2016.05.26	0.71965	0.72435	0.71616	0.72244	▲ 0.39%
2016.05.27	0.72243	0.72347	0.7172	0.71802	▼ -0.61%
2016.05.30	0.71768	0.71871	0.71485	0.71811	▲ 0.06%
2016.05.31	0.71807	0.72668	0.71803	0.72316	▲ 0.70%
2016.06.01	0.72316	0.72989	0.72271	0.72551	▲ 0.32%
2016.06.02	0.72549	0.7269	0.72014	0.72281	▼ -0.37%
2016.06.03	0.7228	0.73681	0.72179	0.73658	▲ 1.87%
2016.06.06	0.73666	0.73799	0.7315	0.73648	▼ -0.02%
2016.06.07	0.73613	0.74634	0.73593	0.74569	▲ 1.28%
2016.06.08	0.74544	0.74816	0.74301	0.74684	▲ 0.19%
2016.06.09	0.74685	0.75041	0.74201	0.74302	▼ -0.52%
2016.06.10	0.74287	0.74374	0.73699	0.73731	▼ -0.75%
2016.06.13	0.73736	0.74102	0.73591	0.73856	▲ 0.16%
2016.06.14	0.73845	0.74037	0.73304	0.7357	▼ -0.37%
2016.06.15	0.73565	0.74457	0.73336	0.74061	▲ 0.67%
2016.06.16	0.74061	0.74403	0.72851	0.73615	▼ -0.61%
2016.06.17	0.7361	0.74105	0.73593	0.7392	▲ 0.42%
2016.06.20	0.7427	0.74809	0.74062	0.74531	▲ 0.35%
2016.06.21	0.7453	0.75123	0.74455	0.7448	▼ -0.07%
2016.06.22	0.74468	0.75262	0.7441	0.74988	▲ 0.69%
2016.06.23	0.74977	0.76157	0.74951	0.76129	▲ 1.51%
2016.06.24	0.76153	0.76438	0.73042	0.7467	▼ -1.99%
2016.06.27	0.74185	0.74511	0.73244	0.73271	▼ -1.25%
2016.06.28	0.73262	0.74148	0.7326	0.73836	▲ 0.78%
2016.06.29	0.73836	0.74561	0.73806	0.74493	▲ 0.88%
2016.06.30	0.74485	0.74723	0.7371	0.74476	▼ -0.01%
2016.07.01	0.74478	0.75028	0.74368	0.74924	▲ 0.60%
2016.07.04	0.74462	0.75443	0.74435	0.75373	▲ 1.21%
2016.07.05	0.75367	0.75441	0.74534	0.746	▼ -1.03%
2016.07.06	0.74599	0.75287	0.74077	0.75175	▲ 0.77%
2016.07.07	0.75163	0.75384	0.74666	0.74765	▼ -0.53%
2016.07.08	0.74785	0.75729	0.747	0.75657	▲ 1.15%
2016.07.11	0.7563	0.75753	0.75215	0.75308	▼ -0.43%
2016.07.12	0.75308	0.76578	0.75301	0.7622	▲ 1.20%
2016.07.13	0.7622	0.7638	0.75776	0.7607	▼ -0.20%
2016.07.14	0.76069	0.76528	0.75911	0.76307	▲ 0.31%
2016.07.15	0.76291	0.7676	0.75584	0.7574	▼ -0.73%
2016.07.18	0.75886	0.76063	0.75749	0.75901	▲ 0.02%
2016.07.19	0.75892	0.75906	0.74759	0.75038	▼ -1.14%
2016.07.20	0.75038	0.75169	0.74619	0.74747	▼ -0.39%
2016.07.21	0.74744	0.75138	0.74529	0.7493	▲ 0.25%
2016.07.22	0.7493	0.75077	0.74424	0.74606	▼ -0.43%
2016.07.25	0.74589	0.74921	0.74514	0.74686	▲ 0.13%
2016.07.26	0.74674	0.75398	0.74625	0.75001	▲ 0.44%
2016.07.27	0.75	0.75653	0.74204	0.74885	▼ -0.15%
2016.07.28	0.74883	0.7549	0.74863	0.75015	▲ 0.18%
2016.07.29	0.75008	0.76102	0.74929	0.75983	▲ 1.28%
2016.08.01	0.75909	0.76153	0.75285	0.75344	▼ -0.75%
2016.08.02	0.75344	0.76375	0.74855	0.7606	▲ 0.94%
2016.08.03	0.76057	0.76139	0.7568	0.75872	▼ -0.24%
2016.08.04	0.75862	0.76403	0.75836	0.76257	▲ 0.52%
2016.08.05	0.76244	0.76639	0.75973	0.7615	▼ -0.12%
2016.08.08	0.76177	0.7672	0.75971	0.76495	▲ 0.42%
2016.08.09	0.76495	0.76866	0.76217	0.76712	▲ 0.28%
2016.08.10	0.76707	0.77555	0.76614	0.76985	▲ 0.36%
2016.08.11	0.76981	0.77481	0.76912	0.7698	▼ -0.00%
2016.08.12	0.76974	0.77245	0.76459	0.76464	▼ -0.67%
2016.08.15	0.76539	0.76912	0.76361	0.76724	▲ 0.24%
2016.08.16	0.7672	0.7749	0.76536	0.76939	▲ 0.28%
2016.08.17	0.76934	0.77078	0.76088	0.76526	▼ -0.53%
2016.08.18	0.7653	0.77229	0.7649	0.76852	▲ 0.42%
2016.08.19	0.76853	0.76905	0.75989	0.76229	▼ -0.82%
2016.08.22	0.76025	0.76397	0.75835	0.7625	▲ 0.30%
2016.08.23	0.76248	0.76547	0.76131	0.76141	▼ -0.14%
2016.08.24	0.76132	0.76335	0.75881	0.76122	▼ -0.01%
2016.08.25	0.76122	0.76388	0.76017	0.76161	▲ 0.05%
2016.08.26	0.76156	0.76918	0.75508	0.75606	▼ -0.73%
2016.08.29	0.75571	0.75812	0.75247	0.75671	▲ 0.13%
2016.08.30	0.75673	0.75797	0.75001	0.75075	▼ -0.80%
2016.08.31	0.75075	0.75329	0.74898	0.7517	▲ 0.13%
2016.09.01	0.75153	0.75586	0.75041	0.75512	▲ 0.48%
2016.09.02	0.75512	0.76155	0.75358	0.75695	▲ 0.24%
2016.09.05	0.75675	0.76061	0.75626	0.75805	▲ 0.17%
2016.09.06	0.75798	0.76876	0.75786	0.76862	▲ 1.38%
2016.09.07	0.7686	0.76973	0.7651	0.7671	▼ -0.20%
2016.09.08	0.76701	0.77318	0.76361	0.76412	▼ -0.38%
2016.09.09	0.76412	0.76566	0.75372	0.75385	▼ -1.36%
2016.09.12	0.75375	0.75665	0.74938	0.75648	▲ 0.36%
2016.09.13	0.75642	0.75678	0.74418	0.74605	▼ -1.39%
2016.09.14	0.74621	0.74955	0.74506	0.74658	▲ 0.05%
2016.09.15	0.74654	0.75224	0.74458	0.7513	▲ 0.63%
2016.09.16	0.75139	0.75264	0.74748	0.74927	▼ -0.28%
2016.09.19	0.74819	0.75727	0.74781	0.75334	▲ 0.68%
2016.09.20	0.75334	0.75647	0.75297	0.75555	▲ 0.29%
2016.09.21	0.75535	0.763	0.75341	0.76202	▲ 0.88%
2016.09.22	0.762	0.76745	0.76054	0.76409	▲ 0.27%
2016.09.23	0.76409	0.7653	0.76087	0.7623	▼ -0.23%
2016.09.26	0.7612	0.76491	0.76026	0.76343	▲ 0.29%
2016.09.27	0.76344	0.76953	0.76111	0.76656	▲ 0.41%
2016.09.28	0.76651	0.7693	0.76445	0.76918	▲ 0.35%
2016.09.29	0.76911	0.77098	0.76231	0.7635	▼ -0.73%
2016.09.30	0.76349	0.76712	0.75895	0.76575	▲ 0.30%
2016.10.03	0.76512	0.76811	0.76401	0.76711	▲ 0.26%
2016.10.04	0.7671	0.76905	0.76078	0.76174	▼ -0.70%
2016.10.05	0.76179	0.76445	0.75924	0.76201	▲ 0.03%
2016.10.06	0.76205	0.76225	0.75619	0.75838	▼ -0.48%
2016.10.07	0.75839	0.76239	0.75529	0.75878	▲ 0.05%
2016.10.10	0.76026	0.76282	0.75798	0.76062	▲ 0.05%
2016.10.11	0.76062	0.76096	0.7533	0.75369	▼ -0.92%
2016.10.12	0.75383	0.75922	0.7533	0.75608	▲ 0.30%
2016.10.13	0.75595	0.75812	0.75062	0.7568	▲ 0.11%
2016.10.14	0.75683	0.76475	0.7556	0.76153	▲ 0.62%
2016.10.17	0.76194	0.76284	0.75808	0.76272	▲ 0.10%
2016.10.18	0.76266	0.76893	0.76247	0.76638	▲ 0.49%
2016.10.19	0.7664	0.7729	0.76589	0.77199	▲ 0.72%
2016.10.20	0.77196	0.77342	0.7621	0.76261	▼ -1.23%
2016.10.21	0.76248	0.76507	0.75871	0.76047	▼ -0.26%
2016.10.24	0.76073	0.76405	0.7591	0.76104	▲ 0.04%
2016.10.25	0.76094	0.76549	0.75887	0.76455	▲ 0.47%
2016.10.26	0.76436	0.77085	0.76278	0.76489	▲ 0.07%
2016.10.27	0.76498	0.7652	0.75814	0.75863	▼ -0.84%
2016.10.28	0.75866	0.76075	0.75575	0.75948	▲ 0.11%
2016.10.31	0.75937	0.76186	0.75827	0.76058	▲ 0.16%
2016.11.01	0.7606	0.76885	0.75977	0.76557	▲ 0.65%
2016.11.02	0.76551	0.76781	0.76125	0.76573	▲ 0.03%
2016.11.03	0.76585	0.76872	0.76367	0.76808	▲ 0.29%
2016.11.04	0.76802	0.76967	0.76517	0.76742	▼ -0.08%
2016.11.07	0.7675	0.77294	0.76587	0.77271	▲ 0.67%
2016.11.08	0.77265	0.7778	0.76888	0.77606	▲ 0.44%
2016.11.09	0.77598	0.77713	0.75795	0.76331	▼ -1.66%
2016.11.10	0.76331	0.77417	0.7567	0.76121	▼ -0.28%
2016.11.11	0.7612	0.76294	0.75248	0.75471	▼ -0.86%
2016.11.14	0.75407	0.75652	0.75233	0.75511	▲ 0.14%
2016.11.15	0.75519	0.75809	0.75112	0.7558	▲ 0.08%
2016.11.16	0.7558	0.75709	0.74598	0.74782	▼ -1.07%
2016.11.17	0.74763	0.75006	0.73963	0.74035	▼ -0.98%
2016.11.18	0.74035	0.74174	0.733	0.73387	▼ -0.88%
2016.11.21	0.73313	0.73816	0.73108	0.73647	▲ 0.45%
2016.11.22	0.73647	0.74134	0.73628	0.74009	▲ 0.49%
2016.11.23	0.73992	0.74448	0.73724	0.73828	▼ -0.22%
2016.11.24	0.73827	0.7418	0.73638	0.7405	▲ 0.30%
2016.11.25	0.74051	0.74683	0.74	0.74298	▲ 0.33%
2016.11.28	0.74409	0.74933	0.74329	0.74803	▲ 0.53%
2016.11.29	0.74803	0.74971	0.74319	0.74828	▲ 0.03%
2016.11.30	0.74829	0.7497	0.73737	0.73837	▼ -1.34%
2016.12.01	0.7384	0.74211	0.73691	0.74137	▲ 0.40%
2016.12.02	0.74134	0.74683	0.74008	0.74568	▲ 0.58%
2016.12.05	0.74562	0.7498	0.74116	0.7471	▲ 0.20%
2016.12.06	0.7471	0.74826	0.7431	0.74603	▼ -0.14%
2016.12.07	0.74603	0.74831	0.74161	0.74813	▲ 0.28%
2016.12.08	0.74813	0.75076	0.74281	0.74628	▼ -0.25%
2016.12.09	0.74622	0.74956	0.74346	0.74502	▼ -0.16%
2016.12.12	0.74404	0.75039	0.74291	0.74955	▲ 0.74%
2016.12.13	0.74963	0.75232	0.74752	0.74987	▲ 0.03%
2016.12.14	0.74979	0.75244	0.73939	0.74042	▼ -1.27%
2016.12.15	0.74042	0.74302	0.73371	0.73565	▼ -0.65%
2016.12.16	0.73564	0.73688	0.7266	0.72974	▼ -0.81%
2016.12.19	0.72857	0.73125	0.7242	0.72437	▼ -0.58%
2016.12.20	0.72439	0.72621	0.72225	0.72588	▲ 0.21%
2016.12.21	0.72587	0.72792	0.72344	0.72345	▼ -0.33%
2016.12.22	0.72301	0.72576	0.7197	0.7217	▼ -0.18%
2016.12.23	0.72171	0.72271	0.71596	0.71746	▼ -0.59%
2016.12.26	0.71926	0.72225	0.71827	0.71882	▼ -0.06%
2016.12.27	0.71878	0.71968	0.71723	0.71833	▼ -0.06%
2016.12.28	0.71815	0.72195	0.71631	0.7174	▼ -0.10%
2016.12.29	0.71737	0.72232	0.71684	0.72147	▲ 0.57%
2016.12.30	0.72168	0.72465	0.72038	0.72044	▼ -0.17%
2017.01.02	0.7207	0.7209	0.71638	0.718	▼ -0.38%
2017.01.03	0.71825	0.72406	0.71816	0.72156	▲ 0.46%
2017.01.04	0.72156	0.7286	0.72136	0.72818	▲ 0.91%
2017.01.05	0.72808	0.73562	0.72723	0.73336	▲ 0.72%
2017.01.06	0.73348	0.7355	0.72881	0.72975	▼ -0.51%
2017.01.09	0.72932	0.73736	0.72869	0.73529	▲ 0.81%
2017.01.10	0.73529	0.73845	0.73306	0.73661	▲ 0.18%
2017.01.11	0.73679	0.74713	0.73518	0.74402	▲ 0.97%
2017.01.12	0.74397	0.75183	0.74295	0.74835	▲ 0.59%
2017.01.13	0.74835	0.7508	0.74487	0.75029	▲ 0.26%
2017.01.16	0.74844	0.75051	0.74577	0.74764	▼ -0.11%
2017.01.17	0.74764	0.75682	0.74643	0.75665	▲ 1.19%
2017.01.18	0.75665	0.75665	0.75024	0.75041	▼ -0.83%
2017.01.19	0.75041	0.75741	0.7493	0.75583	▲ 0.72%
2017.01.20	0.75583	0.7588	0.75172	0.75582	▼ -0.00%
2017.01.23	0.75592	0.7589	0.75499	0.75826	▲ 0.31%
2017.01.24	0.75817	0.76085	0.75527	0.75797	▼ -0.03%
2017.01.25	0.75799	0.75979	0.75147	0.75704	▼ -0.13%
2017.01.26	0.75704	0.75846	0.75213	0.75328	▼ -0.50%
2017.01.27	0.7533	0.75725	0.75113	0.75456	▲ 0.17%
2017.01.30	0.7559	0.75666	0.75276	0.75529	▼ -0.08%
2017.01.31	0.75525	0.76053	0.7542	0.75831	▲ 0.40%
2017.02.01	0.7583	0.75965	0.75511	0.75834	▲ 0.01%
2017.02.02	0.75836	0.76958	0.75769	0.76558	▲ 0.94%
2017.02.03	0.76551	0.76952	0.76198	0.76739	▲ 0.24%
2017.02.06	0.76727	0.76825	0.76291	0.76596	▼ -0.17%
2017.02.07	0.76596	0.76805	0.76054	0.76261	▼ -0.44%
2017.02.08	0.76259	0.76657	0.76112	0.76439	▲ 0.24%
2017.02.09	0.76442	0.76637	0.761	0.76238	▼ -0.27%
2017.02.10	0.76238	0.76884	0.76176	0.76781	▲ 0.71%
2017.02.13	0.76795	0.76801	0.76304	0.76386	▼ -0.54%
2017.02.14	0.76386	0.76957	0.76176	0.76628	▲ 0.32%
2017.02.15	0.76623	0.7719	0.76366	0.77095	▲ 0.61%
2017.02.16	0.77093	0.77316	0.76842	0.76941	▼ -0.20%
2017.02.17	0.76943	0.77124	0.76557	0.76689	▼ -0.33%
2017.02.20	0.76708	0.769	0.76588	0.76874	▲ 0.22%
2017.02.21	0.76873	0.76901	0.76492	0.76744	▼ -0.17%
2017.02.22	0.76743	0.77147	0.76667	0.77016	▲ 0.35%
2017.02.23	0.77016	0.77406	0.7665	0.77146	▲ 0.17%
2017.02.24	0.77144	0.77198	0.76641	0.76688	▼ -0.59%
2017.02.27	0.76785	0.77074	0.76624	0.76721	▼ -0.08%
2017.02.28	0.76716	0.76943	0.76462	0.76551	▼ -0.22%
2017.03.01	0.76553	0.76994	0.76364	0.76758	▲ 0.27%
2017.03.02	0.76759	0.76821	0.75572	0.75714	▼ -1.38%
2017.03.03	0.75711	0.75976	0.75426	0.75954	▲ 0.32%
2017.03.06	0.75864	0.76091	0.75699	0.75793	▼ -0.09%
2017.03.07	0.75793	0.76322	0.75748	0.75861	▲ 0.09%
2017.03.08	0.75856	0.76085	0.75252	0.75262	▼ -0.79%
2017.03.09	0.75261	0.75339	0.74908	0.75043	▼ -0.29%
2017.03.10	0.75036	0.75564	0.74976	0.75451	▲ 0.55%
2017.03.13	0.75461	0.75921	0.75336	0.75706	▲ 0.32%
2017.03.14	0.75706	0.7579	0.75399	0.75595	▼ -0.15%
2017.03.15	0.75595	0.7719	0.75547	0.77043	▲ 1.88%
2017.03.16	0.77042	0.77162	0.76633	0.76808	▼ -0.30%
2017.03.17	0.76809	0.77174	0.7663	0.77039	▲ 0.30%
2017.03.20	0.7705	0.77477	0.76969	0.77292	▲ 0.31%
2017.03.21	0.77292	0.77492	0.76822	0.76852	▼ -0.57%
2017.03.22	0.76852	0.7689	0.76387	0.76746	▼ -0.14%
2017.03.23	0.76746	0.76766	0.76221	0.76255	▼ -0.64%
2017.03.24	0.76252	0.76403	0.76037	0.76248	▼ -0.01%
2017.03.27	0.76349	0.7648	0.76079	0.76167	▼ -0.24%
2017.03.28	0.76165	0.76542	0.75872	0.76319	▲ 0.20%
2017.03.29	0.76319	0.76747	0.76293	0.76687	▲ 0.48%
2017.03.30	0.7668	0.76793	0.76385	0.76395	▼ -0.37%
2017.03.31	0.76392	0.76625	0.76222	0.76296	▼ -0.13%
2017.04.03	0.76314	0.76399	0.75909	0.76023	▼ -0.38%
2017.04.04	0.7602	0.76151	0.75449	0.75635	▼ -0.51%
2017.04.05	0.75639	0.7587	0.75586	0.75685	▲ 0.06%
2017.04.06	0.75674	0.75765	0.75322	0.75437	▼ -0.31%
2017.04.07	0.75437	0.75453	0.74939	0.75038	▼ -0.53%
2017.04.10	0.74919	0.75085	0.74757	0.75007	▲ 0.12%
2017.04.11	0.75007	0.75147	0.74739	0.74978	▼ -0.04%
2017.04.12	0.74974	0.75281	0.74729	0.75206	▲ 0.31%
2017.04.13	0.75206	0.75953	0.75198	0.75674	▲ 0.62%
2017.04.14	0.75675	0.75818	0.75562	0.75768	▲ 0.12%
2017.04.17	0.75778	0.76102	0.75712	0.75884	▲ 0.14%
2017.04.18	0.75859	0.75958	0.75334	0.75596	▼ -0.35%
2017.04.19	0.7559	0.75626	0.74913	0.74957	▼ -0.84%
2017.04.20	0.74954	0.75466	0.74924	0.75259	▲ 0.41%
2017.04.21	0.75258	0.75459	0.75155	0.75451	▲ 0.26%
2017.04.24	0.75712	0.75839	0.75383	0.75679	▼ -0.04%
2017.04.25	0.75675	0.75716	0.75201	0.75343	▼ -0.44%
2017.04.26	0.75343	0.75555	0.74547	0.74725	▼ -0.83%
2017.04.27	0.74723	0.7492	0.74398	0.74632	▼ -0.12%
2017.04.28	0.74618	0.74905	0.74476	0.74877	▲ 0.35%
2017.05.01	0.74712	0.754	0.74712	0.75247	▲ 0.71%
2017.05.02	0.75247	0.75558	0.75104	0.75352	▲ 0.14%
2017.05.03	0.75351	0.75456	0.74192	0.74219	▼ -1.53%
2017.05.04	0.7421	0.74299	0.73827	0.74066	▼ -0.19%
2017.05.05	0.74061	0.74261	0.73674	0.74163	▲ 0.14%
2017.05.08	0.74114	0.74242	0.73776	0.73856	▼ -0.35%
2017.05.09	0.73856	0.73981	0.73287	0.73431	▼ -0.58%
2017.05.10	0.73431	0.73943	0.73384	0.73641	▲ 0.29%
2017.05.11	0.73637	0.73827	0.73326	0.73779	▲ 0.19%
2017.05.12	0.73779	0.74206	0.7367	0.73837	▲ 0.08%
2017.05.15	0.73901	0.74454	0.7384	0.74113	▲ 0.29%
2017.05.16	0.74104	0.74377	0.73947	0.74249	▲ 0.20%
2017.05.17	0.74247	0.74433	0.73885	0.74298	▲ 0.07%
2017.05.18	0.74298	0.74665	0.74081	0.74168	▼ -0.18%
2017.05.19	0.74168	0.74692	0.74061	0.74554	▲ 0.52%
2017.05.22	0.74466	0.74884	0.74348	0.7474	▲ 0.37%
2017.05.23	0.74737	0.7517	0.74658	0.74752	▲ 0.02%
2017.05.24	0.7475	0.75074	0.74423	0.75017	▲ 0.36%
2017.05.25	0.75013	0.75157	0.74506	0.74517	▼ -0.67%
2017.05.26	0.7452	0.74609	0.74217	0.74444	▼ -0.10%
2017.05.29	0.744	0.74501	0.74268	0.74376	▼ -0.03%
2017.05.30	0.7437	0.74691	0.74159	0.74636	▲ 0.36%
2017.05.31	0.74641	0.74756	0.74245	0.74295	▼ -0.47%
2017.06.01	0.74294	0.74542	0.73721	0.73723	▼ -0.77%
2017.06.02	0.73721	0.74465	0.73715	0.744	▲ 0.91%
2017.06.05	0.74234	0.74981	0.74219	0.74843	▲ 0.81%
2017.06.06	0.74844	0.75219	0.7457	0.75054	▲ 0.28%
2017.06.07	0.75054	0.75665	0.74992	0.75486	▲ 0.57%
2017.06.08	0.75472	0.75541	0.75246	0.75446	▼ -0.03%
2017.06.09	0.75446	0.75452	0.75191	0.75307	▼ -0.18%
2017.06.12	0.75306	0.75467	0.75213	0.75403	▲ 0.13%
2017.06.13	0.75406	0.75645	0.7524	0.75367	▼ -0.05%
2017.06.14	0.75367	0.76353	0.75321	0.7586	▲ 0.65%
2017.06.15	0.75857	0.76314	0.75679	0.7579	▼ -0.09%
2017.06.16	0.75776	0.76296	0.75757	0.76175	▲ 0.52%
2017.06.19	0.7621	0.76288	0.75847	0.75967	▼ -0.32%
2017.06.20	0.75962	0.76234	0.75703	0.75793	▼ -0.22%
2017.06.21	0.7579	0.75852	0.75427	0.75497	▼ -0.39%
2017.06.22	0.75502	0.75725	0.75348	0.75401	▼ -0.13%
2017.06.23	0.75397	0.75824	0.75376	0.75689	▲ 0.39%
2017.06.26	0.75633	0.75988	0.75621	0.75846	▲ 0.28%
2017.06.27	0.75842	0.7624	0.75768	0.75821	▼ -0.03%
2017.06.28	0.75824	0.76447	0.75768	0.76383	▲ 0.73%
2017.06.29	0.76384	0.7686	0.76346	0.76825	▲ 0.57%
2017.06.30	0.76825	0.77119	0.76669	0.76859	▲ 0.04%
2017.07.03	0.76793	0.76951	0.76443	0.76599	▼ -0.25%
2017.07.04	0.76599	0.76821	0.75909	0.76013	▼ -0.77%
2017.07.05	0.7601	0.76318	0.75707	0.76021	▲ 0.01%
2017.07.06	0.76024	0.76145	0.75767	0.75829	▼ -0.26%
2017.07.07	0.75829	0.7623	0.75719	0.76033	▲ 0.27%
2017.07.10	0.75994	0.76145	0.75862	0.7604	▲ 0.06%
2017.07.11	0.76039	0.76424	0.76028	0.76352	▲ 0.41%
2017.07.12	0.76348	0.7685	0.76336	0.76769	▲ 0.55%
2017.07.13	0.76769	0.77398	0.76744	0.77282	▲ 0.66%
2017.07.14	0.77281	0.78338	0.77245	0.7823	▲ 1.21%
2017.07.17	0.78259	0.78383	0.77918	0.77973	▼ -0.37%
2017.07.18	0.77964	0.79426	0.7786	0.79154	▲ 1.50%
2017.07.19	0.79153	0.79588	0.79089	0.79518	▲ 0.46%
2017.07.20	0.79518	0.79891	0.78973	0.7957	▲ 0.07%
2017.07.21	0.7957	0.79591	0.78749	0.79119	▼ -0.57%
2017.07.24	0.79053	0.7967	0.79032	0.7923	▲ 0.22%
2017.07.25	0.7923	0.797	0.79024	0.79363	▲ 0.17%
2017.07.26	0.7936	0.80136	0.78776	0.80027	▲ 0.83%
2017.07.27	0.80029	0.80653	0.7956	0.79647	▼ -0.48%
2017.07.28	0.79644	0.80071	0.79366	0.79856	▲ 0.27%
2017.07.31	0.79853	0.80034	0.79558	0.80012	▲ 0.20%
2017.08.01	0.80011	0.80424	0.79605	0.79678	▼ -0.42%
2017.08.02	0.79678	0.79926	0.79411	0.79653	▼ -0.03%
2017.08.03	0.79644	0.79688	0.79139	0.79471	▼ -0.22%
2017.08.04	0.79468	0.79794	0.78911	0.7929	▼ -0.22%
2017.08.07	0.79171	0.79486	0.78988	0.79104	▼ -0.08%
2017.08.08	0.79104	0.79425	0.78867	0.79114	▲ 0.01%
2017.08.09	0.79119	0.79143	0.78549	0.7887	▼ -0.32%
2017.08.10	0.78862	0.79104	0.78663	0.78738	▼ -0.16%
2017.08.11	0.7874	0.79091	0.78387	0.7894	▲ 0.25%
2017.08.14	0.78917	0.79186	0.78445	0.78505	▼ -0.52%
2017.08.15	0.78503	0.78764	0.78076	0.78194	▼ -0.40%
2017.08.16	0.78196	0.79335	0.78162	0.79238	▲ 1.32%
2017.08.17	0.79235	0.79625	0.788	0.78846	▼ -0.49%
2017.08.18	0.78846	0.7944	0.78693	0.79288	▲ 0.56%
2017.08.21	0.79268	0.79503	0.79104	0.79386	▲ 0.15%
2017.08.22	0.7938	0.79505	0.78974	0.7909	▼ -0.37%
2017.08.23	0.79086	0.79163	0.78817	0.79022	▼ -0.08%
2017.08.24	0.79022	0.79156	0.78664	0.78999	▼ -0.03%
2017.08.25	0.78989	0.7954	0.7885	0.79308	▲ 0.40%
2017.08.28	0.79276	0.79728	0.79253	0.79618	▲ 0.43%
2017.08.29	0.79616	0.79827	0.79051	0.79483	▼ -0.17%
2017.08.30	0.79483	0.79953	0.78899	0.79028	▼ -0.58%
2017.08.31	0.79028	0.79498	0.78711	0.79457	▲ 0.54%
2017.09.01	0.79461	0.79944	0.79213	0.79672	▲ 0.26%
2017.09.04	0.79479	0.79724	0.79412	0.79417	▼ -0.08%
2017.09.05	0.79414	0.8028	0.7941	0.79949	▲ 0.67%
2017.09.06	0.7995	0.80202	0.79631	0.7999	▲ 0.05%
2017.09.07	0.7999	0.80484	0.79743	0.80456	▲ 0.58%
2017.09.08	0.80451	0.8125	0.80425	0.80526	▲ 0.09%
2017.09.11	0.80546	0.80581	0.80184	0.80271	▼ -0.34%
2017.09.12	0.8027	0.80488	0.79978	0.80164	▼ -0.13%
2017.09.13	0.80163	0.80438	0.79703	0.79841	▼ -0.40%
2017.09.14	0.79842	0.8016	0.79552	0.80029	▲ 0.23%
2017.09.15	0.80017	0.80349	0.79862	0.80017	▲ 0.00%
2017.09.18	0.79964	0.8035	0.79395	0.79594	▼ -0.46%
2017.09.19	0.79579	0.80197	0.79563	0.8009	▲ 0.64%
2017.09.20	0.80088	0.8103	0.79854	0.80307	▲ 0.27%
2017.09.21	0.80301	0.80358	0.79166	0.79323	▼ -1.23%
2017.09.22	0.79295	0.79861	0.79078	0.796	▲ 0.38%
2017.09.25	0.79495	0.79733	0.79259	0.79356	▼ -0.18%
2017.09.26	0.79356	0.79484	0.7859	0.78846	▼ -0.65%
2017.09.27	0.78839	0.78883	0.78359	0.78474	▼ -0.47%
2017.09.28	0.78466	0.78599	0.77991	0.78553	▲ 0.11%
2017.09.29	0.78553	0.78564	0.78165	0.78354	▼ -0.25%
2017.10.02	0.78331	0.78471	0.77949	0.78247	▼ -0.11%
2017.10.03	0.78247	0.78383	0.7785	0.78342	▲ 0.12%
2017.10.04	0.7834	0.78749	0.78297	0.78612	▲ 0.35%
2017.10.05	0.78609	0.78649	0.77864	0.77944	▼ -0.85%
2017.10.06	0.77928	0.77979	0.77328	0.77746	▼ -0.23%
2017.10.09	0.77683	0.77819	0.77473	0.77524	▼ -0.21%
2017.10.10	0.77524	0.77966	0.77494	0.7777	▲ 0.32%
2017.10.11	0.7777	0.78088	0.77706	0.77874	▲ 0.13%
2017.10.12	0.7787	0.78354	0.77851	0.78194	▲ 0.41%
2017.10.13	0.7818	0.78969	0.78175	0.78879	▲ 0.89%
2017.10.16	0.78855	0.78892	0.78426	0.78497	▼ -0.46%
2017.10.17	0.78499	0.78605	0.78178	0.78444	▼ -0.07%
2017.10.18	0.78439	0.78577	0.78186	0.78459	▲ 0.03%
2017.10.19	0.78454	0.78837	0.78406	0.78771	▲ 0.40%
2017.10.20	0.78771	0.78818	0.7808	0.78139	▼ -0.81%
2017.10.23	0.78194	0.78343	0.77958	0.78058	▼ -0.17%
2017.10.24	0.78054	0.78244	0.77703	0.77753	▼ -0.39%
2017.10.25	0.7775	0.77837	0.76899	0.77027	▼ -0.94%
2017.10.26	0.77024	0.77186	0.7655	0.76596	▼ -0.56%
2017.10.27	0.76583	0.76779	0.76248	0.76763	▲ 0.23%
2017.10.30	0.76703	0.76908	0.76553	0.7687	▲ 0.22%
2017.10.31	0.7687	0.76986	0.76395	0.76553	▼ -0.41%
2017.11.01	0.76564	0.76953	0.7648	0.76761	▲ 0.26%
2017.11.02	0.7676	0.77294	0.76725	0.77135	▲ 0.49%
2017.11.03	0.77135	0.77154	0.76388	0.76489	▼ -0.84%
2017.11.06	0.7648	0.76918	0.76381	0.76907	▲ 0.56%
2017.11.07	0.76907	0.77003	0.7627	0.76436	▼ -0.62%
2017.11.08	0.76425	0.76845	0.76384	0.76771	▲ 0.45%
2017.11.09	0.76759	0.76934	0.76491	0.76791	▲ 0.04%
2017.11.10	0.76786	0.76947	0.76535	0.7659	▼ -0.26%
2017.11.13	0.76498	0.76653	0.76163	0.76218	▼ -0.37%
2017.11.14	0.76213	0.76496	0.7609	0.76305	▲ 0.12%
2017.11.15	0.76288	0.76321	0.7573	0.75881	▼ -0.54%
2017.11.16	0.75877	0.76092	0.75691	0.75867	▼ -0.01%
2017.11.17	0.75868	0.76077	0.75357	0.75638	▼ -0.30%
2017.11.20	0.75658	0.75735	0.75437	0.75495	▼ -0.22%
2017.11.21	0.75492	0.75898	0.75317	0.7577	▲ 0.37%
2017.11.22	0.75767	0.76231	0.75549	0.76173	▲ 0.53%
2017.11.23	0.76156	0.76382	0.76033	0.76242	▲ 0.11%
2017.11.24	0.76241	0.76312	0.76064	0.76134	▼ -0.14%
2017.11.27	0.7616	0.76444	0.75928	0.76018	▼ -0.19%
2017.11.28	0.76018	0.76198	0.75877	0.75948	▼ -0.09%
2017.11.29	0.75948	0.76074	0.75518	0.75704	▼ -0.32%
2017.11.30	0.75705	0.75942	0.75562	0.75658	▼ -0.06%
2017.12.01	0.75653	0.76385	0.75507	0.76103	▲ 0.59%
2017.12.04	0.75946	0.76138	0.7579	0.75971	▲ 0.03%
2017.12.05	0.75972	0.76534	0.75954	0.76068	▲ 0.13%
2017.12.06	0.76068	0.76345	0.75581	0.75628	▼ -0.58%
2017.12.07	0.75628	0.75692	0.75049	0.75114	▼ -0.68%
2017.12.08	0.75112	0.75334	0.75011	0.75086	▼ -0.03%
2017.12.11	0.75076	0.75451	0.75026	0.75255	▲ 0.24%
2017.12.12	0.75252	0.75798	0.75189	0.75576	▲ 0.43%
2017.12.13	0.75561	0.76393	0.7552	0.76358	▲ 1.04%
2017.12.14	0.76359	0.76793	0.76268	0.7665	▲ 0.38%
2017.12.15	0.76654	0.76943	0.76375	0.76421	▼ -0.30%
2017.12.18	0.76453	0.76774	0.76404	0.76647	▲ 0.25%
2017.12.19	0.76636	0.76836	0.76457	0.76618	▼ -0.02%
2017.12.20	0.76621	0.76793	0.76509	0.76658	▲ 0.05%
2017.12.21	0.7665	0.7707	0.76532	0.7701	▲ 0.47%
2017.12.22	0.76997	0.77205	0.76995	0.77149	▲ 0.20%
2017.12.26	0.77188	0.77296	0.77123	0.77267	▲ 0.10%
2017.12.27	0.77265	0.77787	0.77235	0.77671	▲ 0.52%
2017.12.28	0.77671	0.78093	0.77641	0.77941	▲ 0.35%
2017.12.29	0.77969	0.78246	0.7788	0.78031	▲ 0.08%
2018.01.02	0.78398	0.78443	0.78152	0.7829	▼ -0.14%
2018.01.03	0.78288	0.78446	0.7805	0.78343	▲ 0.07%
2018.01.04	0.7834	0.78661	0.78142	0.78627	▲ 0.37%
2018.01.05	0.78617	0.78745	0.78347	0.78612	▼ -0.01%
2018.01.08	0.78635	0.78723	0.78267	0.78399	▼ -0.30%
2018.01.09	0.78406	0.78645	0.78072	0.78226	▼ -0.23%
2018.01.10	0.78227	0.7867	0.7808	0.7842	▲ 0.25%
2018.01.11	0.78411	0.78942	0.78369	0.78909	▲ 0.63%
2018.01.12	0.78909	0.79243	0.78477	0.79141	▲ 0.29%
2018.01.15	0.79068	0.79786	0.79066	0.79642	▲ 0.72%
2018.01.16	0.79645	0.79746	0.79366	0.79596	▼ -0.06%
2018.01.17	0.79589	0.80226	0.79401	0.79691	▲ 0.13%
2018.01.18	0.7969	0.80066	0.79415	0.79989	▲ 0.37%
2018.01.19	0.79988	0.80383	0.79912	0.79924	▼ -0.08%
2018.01.22	0.79984	0.80267	0.79786	0.80161	▲ 0.22%
2018.01.23	0.80154	0.80294	0.79561	0.79993	▼ -0.20%
2018.01.24	0.79979	0.80826	0.7993	0.80613	▲ 0.79%
2018.01.25	0.80613	0.81185	0.80111	0.80229	▼ -0.48%
2018.01.26	0.80207	0.81355	0.80043	0.81101	▲ 1.10%
2018.01.29	0.8103	0.81178	0.80738	0.80937	▼ -0.11%
2018.01.30	0.80935	0.81132	0.80421	0.80819	▼ -0.14%
2018.01.31	0.80817	0.81165	0.80346	0.80543	▼ -0.34%
2018.02.01	0.80544	0.80669	0.79871	0.80382	▼ -0.20%
2018.02.02	0.80383	0.80436	0.79179	0.79223	▼ -1.46%
2018.02.05	0.79119	0.79535	0.78746	0.78764	▼ -0.45%
2018.02.06	0.78762	0.79096	0.78351	0.79052	▲ 0.37%
2018.02.07	0.79043	0.79084	0.78163	0.78216	▼ -1.06%
2018.02.08	0.78218	0.78431	0.77755	0.77793	▼ -0.55%
2018.02.09	0.77794	0.78298	0.77586	0.78141	▲ 0.44%
2018.02.12	0.78153	0.78629	0.78092	0.78621	▲ 0.60%
2018.02.13	0.78618	0.78762	0.78274	0.78586	▼ -0.04%
2018.02.14	0.78584	0.79339	0.77728	0.7925	▲ 0.84%
2018.02.15	0.79249	0.79661	0.78918	0.79449	▲ 0.25%
2018.02.16	0.79451	0.79882	0.78923	0.79129	▼ -0.41%
2018.02.19	0.79069	0.7935	0.78978	0.79126	▲ 0.07%
2018.02.20	0.79108	0.79333	0.78736	0.78825	▼ -0.36%
2018.02.21	0.78826	0.79022	0.78024	0.78035	▼ -1.01%
2018.02.22	0.78032	0.78596	0.77899	0.78449	▲ 0.53%
2018.02.23	0.7845	0.78473	0.78039	0.78372	▼ -0.10%
2018.02.26	0.784	0.7893	0.78254	0.78538	▲ 0.18%
2018.02.27	0.78536	0.78681	0.7783	0.77882	▼ -0.84%
2018.02.28	0.7788	0.78188	0.77598	0.77608	▼ -0.35%
2018.03.01	0.77607	0.77692	0.77122	0.77549	▼ -0.07%
2018.03.02	0.77532	0.77733	0.77373	0.77618	▲ 0.11%
2018.03.05	0.77606	0.77696	0.77254	0.77645	▲ 0.05%
2018.03.06	0.77644	0.78418	0.77562	0.78278	▲ 0.81%
2018.03.07	0.78277	0.78297	0.77715	0.78238	▼ -0.05%
2018.03.08	0.78235	0.78384	0.77726	0.77865	▼ -0.48%
2018.03.09	0.77862	0.78536	0.77761	0.78466	▲ 0.77%
2018.03.12	0.78509	0.78795	0.78508	0.78734	▲ 0.29%
2018.03.13	0.78734	0.78973	0.78456	0.7855	▼ -0.23%
2018.03.14	0.78549	0.7916	0.7851	0.78743	▲ 0.25%
2018.03.15	0.78744	0.78851	0.77938	0.77983	▼ -0.98%
2018.03.16	0.77984	0.78037	0.77094	0.77127	▼ -1.11%
2018.03.19	0.77139	0.77256	0.76864	0.7714	▲ 0.00%
2018.03.20	0.77143	0.77209	0.76783	0.76826	▼ -0.41%
2018.03.21	0.76825	0.77796	0.7672	0.77627	▲ 1.03%
2018.03.22	0.77627	0.77848	0.76868	0.7695	▼ -0.88%
2018.03.23	0.76949	0.77436	0.76867	0.76982	▲ 0.04%
2018.03.26	0.77028	0.77501	0.76948	0.77464	▲ 0.56%
2018.03.27	0.77462	0.77572	0.76749	0.76783	▼ -0.88%
2018.03.28	0.76777	0.7702	0.76531	0.76624	▼ -0.20%
2018.03.29	0.76623	0.76892	0.76425	0.76765	▲ 0.18%
2018.03.30	0.76766	0.7706	0.7672	0.76812	▲ 0.06%
2018.04.02	0.769	0.76947	0.76494	0.76614	▼ -0.37%
2018.04.03	0.76601	0.77066	0.76516	0.76833	▲ 0.30%
2018.04.04	0.76832	0.7721	0.76624	0.77156	▲ 0.42%
2018.04.05	0.77154	0.7726	0.76737	0.76815	▼ -0.44%
2018.04.06	0.76814	0.76992	0.76572	0.76749	▼ -0.08%
2018.04.09	0.76779	0.77107	0.76517	0.76938	▲ 0.21%
2018.04.10	0.76941	0.77677	0.76933	0.77598	▲ 0.85%
2018.04.11	0.77582	0.77726	0.77393	0.77516	▼ -0.09%
2018.04.12	0.775	0.77712	0.77379	0.77534	▲ 0.04%
2018.04.13	0.77534	0.78095	0.77501	0.77607	▲ 0.09%
2018.04.16	0.77639	0.77832	0.77518	0.7778	▲ 0.18%
2018.04.17	0.77773	0.77909	0.77599	0.77633	▼ -0.18%
2018.04.18	0.77633	0.77973	0.77439	0.77823	▲ 0.24%
2018.04.19	0.7781	0.78125	0.77187	0.7728	▼ -0.69%
2018.04.20	0.7728	0.7731	0.7655	0.76697	▼ -0.76%
2018.04.23	0.76695	0.76824	0.7599	0.76036	▼ -0.87%
2018.04.24	0.76038	0.76205	0.75775	0.76032	▼ -0.01%
2018.04.25	0.76032	0.76059	0.75517	0.75637	▼ -0.52%
2018.04.26	0.75638	0.75886	0.75466	0.75531	▼ -0.14%
2018.04.27	0.75531	0.75835	0.75318	0.75792	▲ 0.34%
2018.04.30	0.75757	0.75818	0.7525	0.75275	▼ -0.64%
2018.05.01	0.75273	0.75462	0.74723	0.74886	▼ -0.52%
2018.05.02	0.74884	0.75369	0.74751	0.74916	▲ 0.04%
2018.05.03	0.74916	0.75425	0.7485	0.75304	▲ 0.52%
2018.05.04	0.75308	0.75602	0.74917	0.75363	▲ 0.07%
2018.05.07	0.75411	0.75428	0.74929	0.75132	▼ -0.37%
2018.05.08	0.75123	0.75276	0.74334	0.74524	▼ -0.80%
2018.05.09	0.74505	0.74723	0.7412	0.74562	▲ 0.08%
2018.05.10	0.74562	0.75395	0.74494	0.75299	▲ 0.98%
2018.05.11	0.75286	0.75664	0.75223	0.75422	▲ 0.18%
2018.05.14	0.7541	0.75647	0.75221	0.75221	▼ -0.25%
2018.05.15	0.75222	0.75372	0.74475	0.74694	▼ -0.71%
2018.05.16	0.74686	0.75226	0.74468	0.75152	▲ 0.62%
2018.05.17	0.75148	0.75471	0.74974	0.75099	▼ -0.07%
2018.05.18	0.75099	0.75277	0.7488	0.75105	▲ 0.01%
2018.05.21	0.7518	0.75861	0.75025	0.75795	▲ 0.81%
2018.05.22	0.75781	0.76052	0.75658	0.75742	▼ -0.05%
2018.05.23	0.75741	0.75823	0.75223	0.75574	▼ -0.22%
2018.05.24	0.75573	0.75823	0.75418	0.75747	▲ 0.23%
2018.05.25	0.75744	0.75897	0.75423	0.75471	▼ -0.36%
2018.05.28	0.75594	0.75806	0.75393	0.75433	▼ -0.21%
2018.05.29	0.75434	0.75524	0.74977	0.75049	▼ -0.51%
2018.05.30	0.75049	0.75835	0.74759	0.75714	▲ 0.88%
2018.05.31	0.75743	0.75929	0.75523	0.75671	▼ -0.10%
2018.06.01	0.75671	0.75729	0.75136	0.75692	▲ 0.03%
2018.06.04	0.75655	0.76661	0.75601	0.76438	▲ 1.02%
2018.06.05	0.7641	0.76555	0.75944	0.76155	▼ -0.33%
2018.06.06	0.76153	0.76762	0.76112	0.76668	▲ 0.67%
2018.06.07	0.76669	0.76726	0.76121	0.76204	▼ -0.61%
2018.06.08	0.76202	0.76268	0.75603	0.75965	▼ -0.31%
2018.06.11	0.75907	0.76212	0.75893	0.76058	▲ 0.20%
2018.06.12	0.76059	0.76233	0.75654	0.75701	▼ -0.47%
2018.06.13	0.75699	0.76087	0.7529	0.75763	▲ 0.08%
2018.06.14	0.75763	0.75822	0.74744	0.74763	▼ -1.34%
2018.06.15	0.74751	0.74802	0.7439	0.74407	▼ -0.46%
2018.06.18	0.74387	0.7454	0.74133	0.74218	▼ -0.23%
2018.06.19	0.74213	0.74265	0.7347	0.73793	▼ -0.57%
2018.06.20	0.73773	0.74085	0.73665	0.73669	▼ -0.14%
2018.06.21	0.73669	0.73932	0.73453	0.7375	▲ 0.11%
2018.06.22	0.73726	0.74433	0.73722	0.74399	▲ 0.90%
2018.06.25	0.74396	0.74421	0.7396	0.74135	▼ -0.35%
2018.06.26	0.74135	0.74228	0.73796	0.73913	▼ -0.30%
2018.06.27	0.73916	0.74066	0.73225	0.73379	▼ -0.73%
2018.06.28	0.73378	0.73618	0.73295	0.7347	▲ 0.13%
2018.06.29	0.73474	0.74091	0.73353	0.74048	▲ 0.78%
2018.07.02	0.74033	0.7405	0.73099	0.73366	▼ -0.91%
2018.07.03	0.73367	0.74039	0.73141	0.73845	▲ 0.65%
2018.07.04	0.73845	0.74241	0.73741	0.73806	▼ -0.05%
2018.07.05	0.73811	0.74079	0.7361	0.73863	▲ 0.07%
2018.07.06	0.73864	0.74438	0.73758	0.74283	▲ 0.56%
2018.07.09	0.74317	0.74835	0.74277	0.7465	▲ 0.45%
2018.07.10	0.7465	0.74835	0.74299	0.74567	▼ -0.11%
2018.07.11	0.74556	0.74558	0.73634	0.73657	▼ -1.22%
2018.07.12	0.73655	0.74192	0.73597	0.74067	▲ 0.56%
2018.07.13	0.74067	0.74232	0.73678	0.7423	▲ 0.22%
2018.07.16	0.74195	0.74419	0.74087	0.7416	▼ -0.05%
2018.07.17	0.74161	0.74379	0.73753	0.73865	▼ -0.40%
2018.07.18	0.73862	0.74072	0.73429	0.73968	▲ 0.14%
2018.07.19	0.73968	0.74412	0.73221	0.73549	▼ -0.57%
2018.07.20	0.7355	0.74308	0.73174	0.74197	▲ 0.87%
2018.07.23	0.74173	0.74373	0.73713	0.73781	▼ -0.53%
2018.07.24	0.73773	0.74338	0.73592	0.74192	▲ 0.56%
2018.07.25	0.74193	0.74639	0.73917	0.74535	▲ 0.46%
2018.07.26	0.74536	0.74628	0.73717	0.73759	▼ -1.05%
2018.07.27	0.73759	0.74144	0.73697	0.74045	▲ 0.39%
2018.07.30	0.74007	0.74129	0.73854	0.7402	▲ 0.02%
2018.07.31	0.7402	0.74406	0.74017	0.74278	▲ 0.35%
2018.08.01	0.7419	0.74285	0.73895	0.7403	▼ -0.22%
2018.08.02	0.7403	0.74111	0.73548	0.73573	▼ -0.62%
2018.08.03	0.73558	0.74109	0.73479	0.73966	▲ 0.55%
2018.08.06	0.73966	0.7405	0.73738	0.7386	▼ -0.14%
2018.08.07	0.7386	0.74394	0.73807	0.74207	▲ 0.47%
2018.08.08	0.74206	0.74391	0.73829	0.74283	▲ 0.10%
2018.08.09	0.74251	0.74529	0.73714	0.73714	▼ -0.73%
2018.08.10	0.73712	0.73792	0.72801	0.72951	▼ -1.04%
2018.08.13	0.72739	0.72995	0.72562	0.72655	▼ -0.12%
2018.08.14	0.7269	0.72831	0.72237	0.72389	▼ -0.42%
2018.08.15	0.7238	0.72473	0.72021	0.72378	▼ -0.00%
2018.08.16	0.72375	0.72863	0.72139	0.72572	▲ 0.27%
2018.08.17	0.72573	0.7319	0.72523	0.73147	▲ 0.78%
2018.08.20	0.73147	0.73434	0.72954	0.73372	▲ 0.31%
2018.08.21	0.73369	0.73813	0.73327	0.73644	▲ 0.37%
2018.08.22	0.73644	0.73715	0.73335	0.73444	▼ -0.27%
2018.08.23	0.73445	0.73542	0.72402	0.72435	▼ -1.39%
2018.08.24	0.72428	0.73441	0.72375	0.73267	▲ 1.15%
2018.08.27	0.73303	0.73562	0.73071	0.73479	▲ 0.24%
2018.08.28	0.73467	0.7362	0.7321	0.73345	▼ -0.17%
2018.08.29	0.73342	0.73485	0.72747	0.73099	▼ -0.33%
2018.08.30	0.73094	0.73141	0.7249	0.72606	▼ -0.67%
2018.08.31	0.726	0.7267	0.71754	0.71938	▼ -0.92%
2018.09.03	0.71895	0.72231	0.71664	0.72129	▲ 0.32%
2018.09.04	0.72116	0.72353	0.7157	0.71742	▼ -0.52%
2018.09.05	0.71739	0.72183	0.71439	0.71902	▲ 0.23%
2018.09.06	0.71899	0.72107	0.71658	0.71972	▲ 0.10%
2018.09.07	0.71972	0.72012	0.70983	0.71049	▼ -1.30%
2018.09.10	0.7103	0.71313	0.70983	0.71119	▲ 0.13%
2018.09.11	0.71119	0.71283	0.70848	0.71162	▲ 0.06%
2018.09.12	0.71185	0.71821	0.70931	0.7166	▲ 0.66%
2018.09.13	0.71658	0.72289	0.7164	0.71897	▲ 0.33%
2018.09.14	0.71912	0.72158	0.71503	0.71515	▼ -0.56%
2018.09.17	0.71533	0.7196	0.71415	0.71776	▲ 0.34%
2018.09.18	0.71776	0.72232	0.71438	0.72176	▲ 0.55%
2018.09.19	0.72177	0.72747	0.72093	0.72606	▲ 0.59%
2018.09.20	0.726	0.72925	0.72536	0.72913	▲ 0.43%
2018.09.21	0.72913	0.73035	0.72624	0.72875	▼ -0.05%
2018.09.24	0.72641	0.72812	0.72502	0.72516	▼ -0.17%
2018.09.25	0.72515	0.72627	0.72359	0.72492	▼ -0.03%
2018.09.26	0.72492	0.73144	0.72404	0.72559	▲ 0.09%
2018.09.27	0.72558	0.7268	0.7205	0.72058	▼ -0.69%
2018.09.28	0.72058	0.7241	0.72019	0.72177	▲ 0.16%
2018.10.01	0.72256	0.72316	0.72066	0.72209	▼ -0.07%
2018.10.02	0.72213	0.72377	0.71619	0.71842	▼ -0.52%
2018.10.03	0.71837	0.71965	0.71007	0.71011	▼ -1.16%
2018.10.04	0.71006	0.71113	0.70652	0.70741	▼ -0.37%
2018.10.05	0.70727	0.70867	0.70421	0.70511	▼ -0.31%
2018.10.08	0.7056	0.70811	0.70408	0.70757	▲ 0.28%
2018.10.09	0.70761	0.71053	0.70539	0.71019	▲ 0.36%
2018.10.10	0.7102	0.71302	0.70428	0.7049	▼ -0.75%
2018.10.11	0.70456	0.71287	0.70451	0.71231	▲ 1.09%
2018.10.12	0.7123	0.71394	0.71016	0.71159	▼ -0.10%
2018.10.15	0.71102	0.71485	0.70985	0.71301	▲ 0.28%
2018.10.16	0.71294	0.71508	0.71113	0.71408	▲ 0.16%
2018.10.17	0.71407	0.71592	0.71061	0.71084	▼ -0.45%
2018.10.18	0.71079	0.71507	0.70968	0.70982	▼ -0.14%
2018.10.19	0.70981	0.71498	0.70885	0.71202	▲ 0.31%
2018.10.22	0.71148	0.71247	0.70758	0.70802	▼ -0.49%
2018.10.23	0.70801	0.70902	0.70551	0.70841	▲ 0.06%
2018.10.24	0.7084	0.71059	0.70587	0.70587	▼ -0.36%
2018.10.25	0.70585	0.70992	0.70556	0.70798	▲ 0.30%
2018.10.26	0.70797	0.71036	0.70206	0.70903	▲ 0.15%
2018.10.29	0.70943	0.71084	0.70503	0.70602	▼ -0.48%
2018.10.30	0.70603	0.71217	0.70563	0.71029	▲ 0.60%
2018.10.31	0.71029	0.71064	0.70675	0.70758	▼ -0.38%
2018.11.01	0.70758	0.7212	0.70738	0.71995	▲ 1.72%
2018.11.02	0.71995	0.72581	0.71821	0.71974	▼ -0.03%
2018.11.05	0.71881	0.72176	0.71821	0.72092	▲ 0.29%
2018.11.06	0.72092	0.72459	0.72048	0.72439	▲ 0.48%
2018.11.07	0.72439	0.72995	0.72125	0.72738	▲ 0.41%
2018.11.08	0.72738	0.73021	0.72468	0.72561	▼ -0.24%
2018.11.09	0.72561	0.727	0.72188	0.72268	▼ -0.41%
2018.11.12	0.72191	0.72372	0.71716	0.71716	▼ -0.66%
2018.11.13	0.71709	0.72237	0.71638	0.72167	▲ 0.63%
2018.11.14	0.7217	0.72532	0.71877	0.72282	▲ 0.15%
2018.11.15	0.72277	0.72979	0.72277	0.72756	▲ 0.66%
2018.11.16	0.72754	0.73374	0.72499	0.73346	▲ 0.81%
2018.11.19	0.73108	0.73253	0.72769	0.72925	▼ -0.25%
2018.11.20	0.72925	0.73002	0.72109	0.72126	▼ -1.11%
2018.11.21	0.72126	0.72768	0.72014	0.72618	▲ 0.68%
2018.11.22	0.72616	0.72677	0.72338	0.72532	▼ -0.12%
2018.11.23	0.7253	0.72556	0.72183	0.72238	▼ -0.40%
2018.11.26	0.72278	0.72758	0.72122	0.72195	▼ -0.11%
2018.11.27	0.72197	0.7269	0.71989	0.72239	▲ 0.06%
2018.11.28	0.72231	0.73275	0.72209	0.73042	▲ 1.11%
2018.11.29	0.73042	0.7344	0.72948	0.73182	▲ 0.19%
2018.11.30	0.73184	0.73257	0.7284	0.73113	▼ -0.10%
2018.12.03	0.73772	0.7393	0.73461	0.73572	▼ -0.27%
2018.12.04	0.73573	0.73931	0.73256	0.73371	▼ -0.28%
2018.12.05	0.73363	0.73556	0.72595	0.72678	▼ -0.94%
2018.12.06	0.72666	0.72735	0.71911	0.72338	▼ -0.45%
2018.12.07	0.72333	0.7242	0.71979	0.72006	▼ -0.45%
2018.12.10	0.71905	0.72263	0.71777	0.71898	▼ -0.01%
2018.12.11	0.71898	0.72246	0.71843	0.72043	▲ 0.20%
2018.12.12	0.72046	0.72375	0.71964	0.72191	▲ 0.20%
2018.12.13	0.72175	0.72463	0.72114	0.72257	▲ 0.11%
2018.12.14	0.72258	0.72281	0.71508	0.71729	▼ -0.74%
2018.12.17	0.71739	0.71867	0.71681	0.71749	▲ 0.01%
2018.12.18	0.71789	0.72031	0.71649	0.71804	▲ 0.02%
2018.12.19	0.71806	0.72003	0.70869	0.71069	▼ -1.04%
2018.12.20	0.71066	0.71484	0.70857	0.71072	▲ 0.01%
2018.12.21	0.71056	0.71228	0.7034	0.7035	▼ -1.00%
2018.12.24	0.70419	0.70686	0.70335	0.70472	▲ 0.08%
2018.12.26	0.70414	0.70709	0.70405	0.70648	▲ 0.33%
2018.12.27	0.70642	0.70773	0.70163	0.70301	▼ -0.49%
2018.12.28	0.7029	0.70688	0.70267	0.7038	▲ 0.13%
2018.12.31	0.70424	0.70709	0.70324	0.70428	▲ 0.01%
2019.01.02	0.70104	0.70442	0.69815	0.69838	▼ -0.38%
2019.01.03	0.69839	0.7019	0.68168	0.70045	▲ 0.29%
2019.01.04	0.70046	0.71243	0.69931	0.71177	▲ 1.59%
2019.01.07	0.7114	0.71493	0.71091	0.71469	▲ 0.46%
2019.01.08	0.71466	0.71491	0.71162	0.71386	▼ -0.11%
2019.01.09	0.71387	0.71935	0.71337	0.71693	▲ 0.43%
2019.01.10	0.71693	0.71971	0.71456	0.71844	▲ 0.21%
2019.01.11	0.71843	0.72347	0.71819	0.72112	▲ 0.37%
2019.01.14	0.72096	0.72176	0.71752	0.71944	▼ -0.21%
2019.01.15	0.71942	0.72253	0.71797	0.72003	▲ 0.08%
2019.01.16	0.71991	0.72118	0.71615	0.71666	▼ -0.45%
2019.01.17	0.71667	0.72211	0.71465	0.71921	▲ 0.35%
2019.01.18	0.71923	0.72142	0.71618	0.71651	▼ -0.38%
2019.01.21	0.71654	0.71816	0.71397	0.71573	▼ -0.11%
2019.01.22	0.71571	0.716	0.71156	0.71219	▼ -0.49%
2019.01.23	0.71205	0.71438	0.71173	0.7141	▲ 0.29%
2019.01.24	0.71391	0.71663	0.70804	0.70931	▼ -0.65%
2019.01.25	0.70935	0.71849	0.70756	0.71797	▲ 1.20%
2019.01.28	0.7176	0.72036	0.71602	0.71645	▼ -0.16%
2019.01.29	0.71646	0.71759	0.71374	0.71536	▼ -0.15%
2019.01.30	0.71538	0.72726	0.71495	0.72465	▲ 1.28%
2019.01.31	0.72465	0.72947	0.7242	0.72729	▲ 0.36%
2019.02.01	0.72728	0.72838	0.72363	0.72473	▼ -0.35%
2019.02.04	0.72461	0.72536	0.72109	0.72239	▼ -0.31%
2019.02.05	0.72238	0.72642	0.71933	0.72333	▲ 0.13%
2019.02.06	0.72317	0.72452	0.7103	0.71037	▼ -1.80%
2019.02.07	0.71037	0.71172	0.70891	0.70999	▼ -0.05%
2019.02.08	0.70994	0.71032	0.70602	0.70885	▼ -0.15%
2019.02.11	0.70843	0.71076	0.70567	0.70602	▼ -0.34%
2019.02.12	0.70602	0.71022	0.70537	0.70942	▲ 0.48%
2019.02.13	0.70941	0.71356	0.70855	0.70873	▼ -0.10%
2019.02.14	0.70862	0.71312	0.70709	0.71041	▲ 0.25%
2019.02.15	0.71042	0.71481	0.70791	0.71389	▲ 0.49%
2019.02.18	0.71328	0.71603	0.71241	0.71284	▼ -0.06%
2019.02.19	0.71284	0.71735	0.71032	0.71625	▲ 0.48%
2019.02.20	0.71625	0.71826	0.71409	0.71619	▼ -0.01%
2019.02.21	0.71622	0.72064	0.7069	0.70883	▼ -1.04%
2019.02.22	0.70883	0.715	0.70821	0.71304	▲ 0.59%
2019.02.25	0.71335	0.7184	0.71294	0.71654	▲ 0.45%
2019.02.26	0.71654	0.71943	0.71418	0.71834	▲ 0.25%
2019.02.27	0.71833	0.71985	0.71269	0.71383	▼ -0.63%
2019.02.28	0.71382	0.71657	0.70896	0.70918	▼ -0.65%
2019.03.01	0.70916	0.71214	0.70691	0.70795	▼ -0.17%
2019.03.04	0.71037	0.71072	0.70749	0.70902	▼ -0.19%
2019.03.05	0.70902	0.70963	0.70584	0.70823	▼ -0.11%
2019.03.06	0.70821	0.70916	0.70208	0.70306	▼ -0.73%
2019.03.07	0.70306	0.70511	0.70047	0.70134	▼ -0.25%
2019.03.08	0.70139	0.7052	0.70028	0.70448	▲ 0.44%
2019.03.11	0.70382	0.70764	0.70262	0.70677	▲ 0.42%
2019.03.12	0.70682	0.70916	0.70567	0.70789	▲ 0.15%
2019.03.13	0.70791	0.70976	0.70485	0.70914	▲ 0.17%
2019.03.14	0.70915	0.70974	0.70408	0.70647	▼ -0.38%
2019.03.15	0.70649	0.70968	0.70614	0.70849	▲ 0.28%
2019.03.18	0.70842	0.71193	0.70779	0.70994	▲ 0.21%
2019.03.19	0.70994	0.71105	0.70846	0.70867	▼ -0.18%
2019.03.20	0.70867	0.71493	0.70564	0.71261	▲ 0.55%
2019.03.21	0.71261	0.71678	0.70893	0.71114	▼ -0.21%
2019.03.22	0.71108	0.71168	0.70751	0.70792	▼ -0.45%
2019.03.25	0.70819	0.71164	0.70651	0.71099	▲ 0.39%
2019.03.26	0.711	0.71472	0.71077	0.71345	▲ 0.34%
2019.03.27	0.71344	0.71419	0.70682	0.70859	▼ -0.68%
2019.03.28	0.70856	0.71057	0.70638	0.70762	▼ -0.13%
2019.03.29	0.70762	0.71043	0.70738	0.70973	▲ 0.30%
2019.04.01	0.71161	0.71315	0.71034	0.71103	▼ -0.08%
2019.04.02	0.71102	0.71295	0.70522	0.70695	▼ -0.58%
2019.04.03	0.70694	0.71296	0.7054	0.71112	▲ 0.59%
2019.04.04	0.7111	0.71269	0.70973	0.71097	▼ -0.02%
2019.04.05	0.71097	0.71313	0.70919	0.71052	▼ -0.06%
2019.04.08	0.71031	0.71304	0.70872	0.71248	▲ 0.30%
2019.04.09	0.71249	0.71518	0.71187	0.71204	▼ -0.06%
2019.04.10	0.71207	0.71745	0.7109	0.7168	▲ 0.66%
2019.04.11	0.71682	0.71705	0.71162	0.71204	▼ -0.67%
2019.04.12	0.71209	0.71919	0.71156	0.7171	▲ 0.70%
2019.04.15	0.71763	0.71818	0.71634	0.71714	▼ -0.07%
2019.04.16	0.71709	0.71789	0.71393	0.71726	▲ 0.02%
2019.04.17	0.71726	0.72057	0.71525	0.7178	▲ 0.08%
2019.04.18	0.71779	0.71991	0.71362	0.71477	▼ -0.42%
2019.04.19	0.71487	0.71582	0.71431	0.715	▲ 0.02%
2019.04.22	0.71501	0.71536	0.71279	0.71322	▼ -0.25%
2019.04.23	0.71321	0.71394	0.70806	0.71004	▼ -0.45%
2019.04.24	0.71006	0.71015	0.7004	0.70137	▼ -1.24%
2019.04.25	0.70139	0.70223	0.69878	0.70143	▲ 0.01%
2019.04.26	0.70142	0.70609	0.70068	0.70428	▲ 0.41%
2019.04.29	0.70367	0.70604	0.70351	0.70547	▲ 0.26%
2019.04.30	0.70548	0.70686	0.70305	0.70477	▼ -0.10%
2019.05.01	0.70466	0.70607	0.70068	0.70128	▼ -0.48%
2019.05.02	0.7013	0.7029	0.69946	0.69989	▼ -0.20%
2019.05.03	0.70045	0.70243	0.69836	0.70235	▲ 0.27%
2019.05.06	0.69709	0.70024	0.69624	0.69889	▲ 0.26%
2019.05.07	0.69888	0.70477	0.69794	0.70108	▲ 0.31%
2019.05.08	0.70107	0.70265	0.69856	0.69872	▼ -0.34%
2019.05.09	0.69869	0.69976	0.69645	0.69876	▲ 0.01%
2019.05.10	0.69875	0.70182	0.69778	0.69975	▲ 0.14%
2019.05.13	0.69927	0.7001	0.69404	0.69428	▼ -0.72%
2019.05.14	0.69429	0.6959	0.69347	0.69425	▼ -0.01%
2019.05.15	0.69424	0.69468	0.69142	0.69265	▼ -0.23%
2019.05.16	0.69264	0.69325	0.68859	0.68896	▼ -0.53%
2019.05.17	0.68897	0.68968	0.68644	0.6868	▼ -0.32%
2019.05.20	0.69042	0.69338	0.68897	0.69061	▲ 0.03%
2019.05.21	0.6906	0.69288	0.68659	0.68818	▼ -0.35%
2019.05.22	0.68817	0.68963	0.68709	0.68794	▼ -0.03%
2019.05.23	0.68795	0.69	0.68645	0.68987	▲ 0.28%
2019.05.24	0.68991	0.69342	0.68808	0.69278	▲ 0.41%
2019.05.27	0.69311	0.69382	0.69125	0.69161	▼ -0.22%
2019.05.28	0.69165	0.69353	0.69149	0.69223	▲ 0.08%
2019.05.29	0.69222	0.6931	0.69037	0.69156	▼ -0.10%
2019.05.30	0.69158	0.69364	0.68985	0.69101	▼ -0.08%
2019.05.31	0.69101	0.69436	0.69005	0.69336	▲ 0.34%
2019.06.03	0.69316	0.69821	0.69268	0.69754	▲ 0.63%
2019.06.04	0.69753	0.70036	0.69555	0.69895	▲ 0.20%
2019.06.05	0.69894	0.70071	0.69621	0.69679	▼ -0.31%
2019.06.06	0.69684	0.6994	0.69625	0.69757	▲ 0.10%
2019.06.07	0.69758	0.70217	0.69638	0.69985	▲ 0.32%
2019.06.10	0.70061	0.7007	0.69569	0.69592	▼ -0.67%
2019.06.11	0.69591	0.69662	0.69469	0.69603	▲ 0.02%
2019.06.12	0.69599	0.69631	0.69247	0.69277	▼ -0.46%
2019.06.13	0.69278	0.69378	0.6901	0.69131	▼ -0.21%
2019.06.14	0.69134	0.69178	0.6861	0.68694	▼ -0.64%
2019.06.17	0.68751	0.68841	0.68484	0.68516	▼ -0.34%
2019.06.18	0.68515	0.68816	0.68312	0.68756	▲ 0.35%
2019.06.19	0.68757	0.69088	0.68547	0.68787	▲ 0.04%
2019.06.20	0.68788	0.69356	0.68774	0.69226	▲ 0.63%
2019.06.21	0.69223	0.69375	0.6903	0.69276	▲ 0.08%
2019.06.24	0.6931	0.69682	0.69286	0.69608	▲ 0.43%
2019.06.25	0.69597	0.69778	0.69413	0.69592	▼ -0.01%
2019.06.26	0.69593	0.69944	0.69499	0.69835	▲ 0.35%
2019.06.27	0.69845	0.7008	0.69825	0.70074	▲ 0.33%
2019.06.28	0.70073	0.70222	0.69979	0.70222	▲ 0.21%
2019.07.01	0.70287	0.70338	0.69557	0.69641	▼ -0.93%
2019.07.02	0.6964	0.69999	0.69566	0.69921	▲ 0.40%
2019.07.03	0.69935	0.70387	0.69851	0.70278	▲ 0.49%
2019.07.04	0.70279	0.70474	0.70151	0.70211	▼ -0.10%
2019.07.05	0.70208	0.70284	0.69571	0.69786	▼ -0.60%
2019.07.08	0.69757	0.69941	0.69666	0.69707	▼ -0.07%
2019.07.09	0.69708	0.69748	0.69199	0.69264	▼ -0.64%
2019.07.10	0.69262	0.69686	0.69101	0.69563	▲ 0.43%
2019.07.11	0.69571	0.69876	0.69517	0.69712	▲ 0.20%
2019.07.12	0.69714	0.70242	0.69708	0.70221	▲ 0.72%
2019.07.15	0.7016	0.70395	0.70117	0.7038	▲ 0.31%
2019.07.16	0.70381	0.7044	0.70093	0.70111	▼ -0.39%
2019.07.17	0.70099	0.70244	0.69959	0.70088	▼ -0.02%
2019.07.18	0.70087	0.7076	0.70045	0.7074	▲ 0.92%
2019.07.19	0.70741	0.70815	0.70371	0.70445	▼ -0.42%
2019.07.22	0.70414	0.70567	0.70306	0.70337	▼ -0.11%
2019.07.23	0.70338	0.70349	0.69958	0.70033	▼ -0.44%
2019.07.24	0.70039	0.70079	0.69721	0.69758	▼ -0.40%
2019.07.25	0.69759	0.69837	0.6942	0.69498	▼ -0.38%
2019.07.26	0.695	0.69547	0.69023	0.69076	▼ -0.61%
2019.07.29	0.69045	0.69161	0.68943	0.69001	▼ -0.06%
2019.07.30	0.69	0.69079	0.68682	0.6871	▼ -0.42%
2019.07.31	0.68712	0.68987	0.68311	0.68433	▼ -0.41%
2019.08.01	0.68434	0.68675	0.67946	0.67997	▼ -0.64%
2019.08.02	0.67996	0.68183	0.67625	0.67979	▼ -0.03%
2019.08.05	0.6793	0.68037	0.67475	0.67546	▼ -0.57%
2019.08.06	0.67547	0.68004	0.67492	0.67587	▲ 0.06%
2019.08.07	0.67588	0.67823	0.66767	0.67552	▼ -0.05%
2019.08.08	0.67553	0.68215	0.67457	0.68015	▲ 0.68%
2019.08.09	0.67996	0.68178	0.67772	0.67827	▼ -0.25%
2019.08.12	0.67823	0.67953	0.67447	0.67487	▼ -0.50%
2019.08.13	0.6749	0.68179	0.67468	0.67985	▲ 0.73%
2019.08.14	0.67972	0.68081	0.67351	0.67459	▼ -0.76%
2019.08.15	0.6746	0.67901	0.67448	0.67742	▲ 0.42%
2019.08.16	0.67736	0.67946	0.67702	0.6776	▲ 0.04%
2019.08.19	0.67791	0.67884	0.67614	0.67631	▼ -0.24%
2019.08.20	0.67632	0.67947	0.67542	0.67764	▲ 0.19%
2019.08.21	0.6776	0.67987	0.67726	0.67794	▲ 0.05%
2019.08.22	0.67793	0.67867	0.67505	0.67564	▼ -0.34%
2019.08.23	0.67548	0.67775	0.67356	0.67514	▼ -0.05%
2019.08.26	0.67399	0.67877	0.66892	0.67751	▲ 0.52%
2019.08.27	0.67735	0.67795	0.67461	0.67514	▼ -0.33%
2019.08.28	0.67507	0.67621	0.6732	0.67321	▼ -0.28%
2019.08.29	0.67324	0.67529	0.67168	0.67261	▼ -0.09%
2019.08.30	0.67259	0.67398	0.67056	0.67374	▲ 0.17%
2019.09.02	0.67256	0.67344	0.67096	0.67148	▼ -0.16%
2019.09.03	0.67142	0.67633	0.66873	0.67575	▲ 0.64%
2019.09.04	0.6757	0.68006	0.6754	0.67957	▲ 0.57%
2019.09.05	0.67952	0.68295	0.67932	0.68131	▲ 0.26%
2019.09.06	0.68124	0.68611	0.68068	0.68486	▲ 0.53%
2019.09.09	0.68391	0.68755	0.6837	0.68603	▲ 0.31%
2019.09.10	0.68602	0.68698	0.68485	0.686	▼ -0.00%
2019.09.11	0.68588	0.68844	0.68483	0.68615	▲ 0.04%
2019.09.12	0.68609	0.68941	0.68595	0.68651	▲ 0.06%
2019.09.13	0.68651	0.68902	0.68586	0.68819	▲ 0.24%
2019.09.16	0.68652	0.68835	0.68536	0.68633	▼ -0.03%
2019.09.17	0.68633	0.68695	0.68302	0.68649	▲ 0.02%
2019.09.18	0.68648	0.68688	0.68119	0.68261	▼ -0.57%
2019.09.19	0.68259	0.68308	0.67799	0.67907	▼ -0.52%
2019.09.20	0.67908	0.68085	0.67596	0.6762	▼ -0.43%
2019.09.23	0.67685	0.67811	0.67636	0.67729	▲ 0.06%
2019.09.24	0.67725	0.68057	0.67648	0.67986	▲ 0.38%
2019.09.25	0.67993	0.68035	0.67386	0.67497	▼ -0.73%
2019.09.26	0.67501	0.67806	0.67457	0.67474	▼ -0.04%
2019.09.27	0.67475	0.67791	0.67431	0.67657	▲ 0.27%
2019.09.30	0.67587	0.67699	0.67408	0.67492	▼ -0.14%
2019.10.01	0.67492	0.67754	0.66713	0.67026	▼ -0.70%
2019.10.02	0.67026	0.67183	0.66704	0.6705	▲ 0.04%
2019.10.03	0.67036	0.67527	0.6702	0.67404	▲ 0.55%
2019.10.04	0.674	0.67736	0.67383	0.67658	▲ 0.38%
2019.10.07	0.67547	0.67649	0.67293	0.67299	▼ -0.37%
2019.10.08	0.67298	0.67568	0.67228	0.67267	▼ -0.05%
2019.10.09	0.67267	0.67495	0.67224	0.67229	▼ -0.06%
2019.10.10	0.67223	0.67742	0.67099	0.67596	▲ 0.55%
2019.10.11	0.67595	0.68103	0.67529	0.67935	▲ 0.50%
2019.10.14	0.67876	0.68012	0.6751	0.67724	▼ -0.22%
2019.10.15	0.67725	0.67885	0.67424	0.67512	▼ -0.32%
2019.10.16	0.67512	0.67652	0.67232	0.6756	▲ 0.07%
2019.10.17	0.67557	0.68328	0.67511	0.68212	▲ 0.96%
2019.10.18	0.6824	0.68564	0.6821	0.68559	▲ 0.47%
2019.10.21	0.68491	0.68798	0.68396	0.68669	▲ 0.26%
2019.10.22	0.68672	0.68825	0.68501	0.68528	▼ -0.21%
2019.10.23	0.68532	0.6862	0.68336	0.68503	▼ -0.04%
2019.10.24	0.68505	0.68573	0.68107	0.68181	▼ -0.48%
2019.10.25	0.68185	0.68358	0.68091	0.68207	▲ 0.03%
2019.10.28	0.68214	0.68451	0.68104	0.68375	▲ 0.24%
2019.10.29	0.6837	0.68715	0.68352	0.68614	▲ 0.36%
2019.10.30	0.68614	0.69045	0.68483	0.68995	▲ 0.55%
2019.10.31	0.68995	0.69293	0.68829	0.68904	▼ -0.13%
2019.11.01	0.68904	0.69208	0.68836	0.69124	▲ 0.32%
2019.11.04	0.6913	0.69247	0.68768	0.68817	▼ -0.45%
2019.11.05	0.68816	0.69278	0.68763	0.68924	▲ 0.16%
2019.11.06	0.68926	0.69071	0.68687	0.68825	▼ -0.15%
2019.11.07	0.68822	0.6913	0.68614	0.6896	▲ 0.20%
2019.11.08	0.68958	0.69061	0.68473	0.68577	▼ -0.56%
2019.11.11	0.68565	0.68651	0.68467	0.68491	▼ -0.11%
2019.11.12	0.68488	0.68569	0.68311	0.68394	▼ -0.14%
2019.11.13	0.68393	0.68569	0.68209	0.68369	▼ -0.04%
2019.11.14	0.6837	0.68408	0.67693	0.67844	▼ -0.78%
2019.11.15	0.67844	0.68205	0.67802	0.68204	▲ 0.53%
2019.11.18	0.68115	0.68221	0.67986	0.68073	▼ -0.06%
2019.11.19	0.68087	0.68343	0.67848	0.68263	▲ 0.26%
2019.11.20	0.68262	0.68306	0.67898	0.6802	▼ -0.36%
2019.11.21	0.68024	0.68137	0.67829	0.67848	▼ -0.26%
2019.11.22	0.67842	0.68032	0.67803	0.67845	▲ 0.00%
2019.11.25	0.67886	0.6799	0.67678	0.67756	▼ -0.19%
2019.11.26	0.67794	0.6795	0.67676	0.6787	▲ 0.11%
2019.11.27	0.6787	0.67909	0.67717	0.67743	▼ -0.19%
2019.11.28	0.67743	0.67775	0.67588	0.67673	▼ -0.10%
2019.11.29	0.67677	0.67792	0.67539	0.67617	▼ -0.09%
2019.12.02	0.67676	0.68257	0.67614	0.68176	▲ 0.73%
2019.12.03	0.68176	0.68619	0.68148	0.6846	▲ 0.41%
2019.12.04	0.68459	0.68546	0.68128	0.68474	▲ 0.02%
2019.12.05	0.68467	0.68546	0.68204	0.68302	▼ -0.24%
2019.12.06	0.6831	0.6857	0.68232	0.68405	▲ 0.14%
2019.12.09	0.68318	0.68382	0.68199	0.68218	▼ -0.15%
2019.12.10	0.68216	0.68372	0.67999	0.68085	▼ -0.19%
2019.12.11	0.68083	0.6889	0.6804	0.68745	▲ 0.96%
2019.12.12	0.68746	0.69127	0.68672	0.69075	▲ 0.48%
2019.12.13	0.69073	0.69384	0.68634	0.68746	▼ -0.48%
2019.12.16	0.68826	0.68975	0.68682	0.68839	▲ 0.02%
2019.12.17	0.68841	0.68855	0.68381	0.68504	▼ -0.49%
2019.12.18	0.68504	0.68642	0.68383	0.68519	▲ 0.02%
2019.12.19	0.68519	0.6888	0.68484	0.68849	▲ 0.48%
2019.12.20	0.68853	0.69066	0.68827	0.69003	▲ 0.22%
2019.12.23	0.68935	0.69287	0.68904	0.69213	▲ 0.40%
2019.12.24	0.69213	0.69302	0.69123	0.69224	▲ 0.02%
2019.12.26	0.69266	0.695	0.69216	0.69442	▲ 0.25%
2019.12.27	0.69441	0.6987	0.69411	0.69844	▲ 0.58%
2019.12.30	0.69804	0.70042	0.69779	0.69933	▲ 0.18%
2019.12.31	0.69937	0.70317	0.69925	0.70156	▲ 0.31%
2020.01.02	0.70059	0.70081	0.69784	0.69887	▼ -0.25%
2020.01.03	0.69909	0.6991	0.69301	0.69449	▼ -0.66%
2020.01.06	0.69409	0.69576	0.69252	0.69382	▼ -0.04%
2020.01.07	0.69384	0.6942	0.6859	0.68683	▼ -1.02%
2020.01.08	0.68683	0.68853	0.6849	0.68644	▼ -0.06%
2020.01.09	0.68644	0.68803	0.68501	0.68582	▼ -0.09%
2020.01.10	0.68578	0.69108	0.68506	0.68985	▲ 0.59%
2020.01.13	0.68979	0.69197	0.68934	0.69028	▲ 0.07%
2020.01.14	0.69028	0.69096	0.68849	0.68998	▼ -0.04%
2020.01.15	0.69	0.69166	0.68771	0.69004	▲ 0.01%
2020.01.16	0.69016	0.69336	0.68878	0.6897	▼ -0.07%
2020.01.17	0.68969	0.6911	0.68705	0.68711	▼ -0.38%
2020.01.20	0.68732	0.68884	0.6855	0.68716	▼ -0.02%
2020.01.21	0.68716	0.68804	0.68424	0.6844	▼ -0.40%
2020.01.22	0.6844	0.68561	0.68269	0.68439	▼ -0.00%
2020.01.23	0.68438	0.68786	0.68291	0.68458	▲ 0.03%
2020.01.24	0.68462	0.68571	0.68174	0.68252	▼ -0.31%
2020.01.27	0.68109	0.68182	0.67517	0.676	▼ -0.75%
2020.01.28	0.676	0.67647	0.67368	0.67612	▲ 0.02%
2020.01.29	0.67612	0.67772	0.6735	0.67535	▼ -0.11%
2020.01.30	0.67525	0.67548	0.66999	0.67205	▼ -0.48%
2020.01.31	0.67204	0.67295	0.66827	0.66862	▼ -0.51%
2020.02.03	0.66857	0.67069	0.66835	0.66905	▲ 0.07%
2020.02.04	0.66907	0.67415	0.66785	0.67382	▲ 0.70%
2020.02.05	0.67371	0.6774	0.67236	0.6746	▲ 0.13%
2020.02.06	0.6746	0.67647	0.67268	0.6728	▼ -0.27%
2020.02.07	0.67281	0.6736	0.66619	0.6676	▼ -0.78%
2020.02.10	0.66668	0.67072	0.66664	0.66857	▲ 0.28%
2020.02.11	0.66857	0.67365	0.66804	0.67137	▲ 0.42%
2020.02.12	0.67137	0.67498	0.67116	0.67368	▲ 0.34%
2020.02.13	0.67346	0.6745	0.67068	0.67186	▼ -0.24%
2020.02.14	0.67187	0.67315	0.67092	0.67136	▼ -0.08%
2020.02.17	0.67207	0.67333	0.67115	0.67129	▼ -0.12%
2020.02.18	0.67129	0.67155	0.66734	0.66836	▼ -0.44%
2020.02.19	0.66845	0.67073	0.66651	0.6675	▼ -0.14%
2020.02.20	0.66742	0.66937	0.66101	0.66118	▼ -0.94%
2020.02.21	0.66138	0.66387	0.65856	0.66263	▲ 0.19%
2020.02.24	0.65897	0.66197	0.65865	0.66018	▲ 0.18%
2020.02.25	0.66034	0.66224	0.65863	0.66025	▼ -0.01%
2020.02.26	0.66014	0.66067	0.65419	0.6543	▼ -0.89%
2020.02.27	0.65426	0.65919	0.65425	0.65666	▲ 0.37%
2020.02.28	0.65649	0.65853	0.64337	0.65052	▼ -0.92%
2020.03.02	0.64766	0.65678	0.64718	0.6535	▲ 0.89%
2020.03.03	0.65359	0.66452	0.65094	0.65821	▲ 0.70%
2020.03.04	0.6582	0.66274	0.6577	0.66254	▲ 0.66%
2020.03.05	0.66255	0.66366	0.65837	0.66123	▼ -0.20%
2020.03.06	0.66121	0.66571	0.65848	0.66435	▲ 0.47%
2020.03.09	0.66056	0.66849	0.63117	0.65851	▼ -0.31%
2020.03.10	0.65848	0.66127	0.64622	0.64907	▼ -1.45%
2020.03.11	0.64915	0.65393	0.64811	0.64866	▼ -0.08%
2020.03.12	0.6488	0.64918	0.62119	0.63013	▼ -2.96%
2020.03.13	0.63002	0.63252	0.61222	0.61774	▼ -1.99%
2020.03.16	0.6223	0.62271	0.60789	0.61027	▼ -1.97%
2020.03.17	0.61031	0.61486	0.59587	0.60117	▼ -1.52%
2020.03.18	0.60121	0.60286	0.5701	0.57846	▼ -3.93%
2020.03.19	0.57846	0.5964	0.55073	0.57295	▼ -0.96%
2020.03.20	0.57347	0.59853	0.56636	0.58006	▲ 1.14%
2020.03.23	0.57842	0.58453	0.56997	0.5821	▲ 0.63%
2020.03.24	0.5821	0.59807	0.58105	0.59668	▲ 2.44%
2020.03.25	0.59681	0.60733	0.59304	0.59565	▼ -0.19%
2020.03.26	0.59566	0.60872	0.587	0.60386	▲ 1.36%
2020.03.27	0.60396	0.62	0.60224	0.61653	▲ 2.04%
2020.03.30	0.6146	0.61842	0.61114	0.617	▲ 0.39%
2020.03.31	0.61664	0.62136	0.60787	0.6133	▼ -0.54%
2020.04.01	0.61343	0.61846	0.60387	0.60696	▼ -1.07%
2020.04.02	0.6074	0.61188	0.60065	0.60572	▼ -0.28%
2020.04.03	0.60562	0.60753	0.59797	0.59939	▼ -1.04%
2020.04.06	0.60107	0.61061	0.59907	0.60857	▲ 1.23%
2020.04.07	0.60856	0.62079	0.6075	0.61681	▲ 1.34%
2020.04.08	0.61682	0.62445	0.61153	0.62277	▲ 0.96%
2020.04.09	0.62277	0.63628	0.6195	0.63365	▲ 1.72%
2020.04.10	0.63359	0.63676	0.63118	0.63498	▲ 0.22%
2020.04.13	0.63464	0.6409	0.63259	0.63798	▲ 0.52%
2020.04.14	0.63797	0.64444	0.63739	0.64413	▲ 0.96%
2020.04.15	0.64411	0.64435	0.6284	0.63173	▼ -1.96%
2020.04.16	0.63162	0.63335	0.62636	0.63263	▲ 0.16%
2020.04.17	0.63263	0.63849	0.63142	0.63619	▲ 0.56%
2020.04.20	0.63636	0.63969	0.63327	0.63348	▼ -0.45%
2020.04.21	0.63351	0.63466	0.62533	0.62786	▼ -0.90%
2020.04.22	0.62781	0.63519	0.62761	0.63211	▲ 0.68%
2020.04.23	0.6321	0.64059	0.62828	0.63691	▲ 0.76%
2020.04.24	0.63693	0.6396	0.63369	0.63956	▲ 0.41%
2020.04.27	0.63809	0.64715	0.63798	0.64634	▲ 1.28%
2020.04.28	0.64646	0.65137	0.64343	0.6489	▲ 0.38%
2020.04.29	0.64893	0.65582	0.64852	0.65554	▲ 1.01%
2020.04.30	0.65563	0.65697	0.649	0.65091	▼ -0.73%
2020.05.01	0.651	0.65115	0.64098	0.64203	▼ -1.40%
2020.05.04	0.64067	0.64345	0.63725	0.64226	▲ 0.25%
2020.05.05	0.6425	0.6476	0.64166	0.64293	▲ 0.07%
2020.05.06	0.64295	0.64527	0.63935	0.63994	▼ -0.47%
2020.05.07	0.63998	0.65058	0.63784	0.64937	▲ 1.45%
2020.05.08	0.6493	0.65478	0.64921	0.65294	▲ 0.56%
2020.05.11	0.65237	0.65611	0.6456	0.6488	▼ -0.55%
2020.05.12	0.6488	0.65361	0.64319	0.64691	▼ -0.29%
2020.05.13	0.64697	0.65243	0.64381	0.64532	▼ -0.26%
2020.05.14	0.64544	0.64689	0.64034	0.64605	▲ 0.09%
2020.05.15	0.64603	0.64735	0.6402	0.64155	▼ -0.70%
2020.05.18	0.64178	0.6527	0.641	0.65233	▲ 1.62%
2020.05.19	0.65235	0.65847	0.65095	0.65359	▲ 0.19%
2020.05.20	0.65355	0.6616	0.65249	0.65959	▲ 0.92%
2020.05.21	0.65956	0.65986	0.65488	0.6563	▼ -0.50%
2020.05.22	0.65616	0.65722	0.65056	0.65356	▼ -0.40%
2020.05.25	0.65313	0.655	0.65196	0.65428	▲ 0.18%
2020.05.26	0.65426	0.6675	0.65376	0.66511	▲ 1.63%
2020.05.27	0.665	0.66799	0.65673	0.662	▼ -0.45%
2020.05.28	0.66201	0.66673	0.6588	0.66353	▲ 0.23%
2020.05.29	0.66358	0.66829	0.66118	0.66674	▲ 0.47%
2020.06.01	0.66572	0.68033	0.6648	0.6797	▲ 2.06%
2020.06.02	0.67967	0.68982	0.67747	0.68959	▲ 1.44%
2020.06.03	0.68955	0.69835	0.68562	0.6919	▲ 0.34%
2020.06.04	0.69187	0.69874	0.68818	0.69418	▲ 0.33%
2020.06.05	0.69415	0.70129	0.69306	0.69653	▲ 0.34%
2020.06.08	0.6964	0.70293	0.69618	0.70199	▲ 0.80%
2020.06.09	0.70199	0.70423	0.68983	0.69601	▼ -0.86%
2020.06.10	0.696	0.70641	0.69325	0.69967	▲ 0.52%
2020.06.11	0.69969	0.70042	0.68393	0.68538	▼ -2.09%
2020.06.12	0.68537	0.69115	0.67995	0.68701	▲ 0.24%
2020.06.15	0.6841	0.69249	0.67764	0.69181	▲ 1.11%

AUD USD Historical Data

Date

Open

High

Low

Close

Percentage Change

EUR/USD Historical Data GBP/USD Historical Data USD/JPY Historical Data USD/CAD Historical Data USD/CHF Historical Data NZD/USD Historical Data

EUR/USD Historical Data
GBP/USD Historical Data
USD/JPY Historical Data
USD/CAD Historical Data
USD/CHF Historical Data
NZD/USD Historical Data