Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 100.38 | 100.38 | 100.02 | 100.36 | 2,416,348 | -0.02(-0.02%) |
Jun 27, 2019 | 100.36 | 100.38 | 100.35 | 100.38 | 2,158,972 | +0.03(+0.03%) |
Jun 26, 2019 | 100.35 | 100.35 | 100.34 | 100.35 | 1,021,876 | +0.02(+0.02%) |
Jun 25, 2019 | 100.34 | 100.35 | 100.06 | 100.34 | 899,870 | +0.00(+0.00%) |
Jun 24, 2019 | 100.34 | 100.34 | 100.34 | 100.34 | 1,571,443 | +0.00(+0.00%) |
Jun 21, 2019 | 100.34 | 100.34 | 100.33 | 100.34 | 1,372,501 | -0.01(-0.01%) |
Jun 20, 2019 | 100.33 | 100.35 | 100.33 | 100.34 | 2,029,220 | +0.05(+0.05%) |
Jun 19, 2019 | 100.29 | 100.31 | 100.27 | 100.29 | 1,548,673 | +0.00(+0.00%) |
Jun 18, 2019 | 100.29 | 100.29 | 100.27 | 100.29 | 1,936,394 | +0.00(+0.00%) |
Jun 17, 2019 | 100.28 | 100.29 | 100.27 | 100.29 | 3,037,124 | +0.00(+0.00%) |
Jun 14, 2019 | 100.27 | 100.29 | 100.27 | 100.29 | 2,003,021 | +0.01(+0.01%) |
Jun 13, 2019 | 100.25 | 100.28 | 100.25 | 100.28 | 1,649,973 | +0.05(+0.04%) |
Jun 12, 2019 | 100.23 | 100.25 | 100.23 | 100.24 | 1,292,930 | +0.01(+0.01%) |
Jun 11, 2019 | 100.23 | 100.24 | 100.02 | 100.23 | 2,097,804 | -0.01(-0.01%) |
Jun 10, 2019 | 100.23 | 100.24 | 100.22 | 100.24 | 3,272,423 | +0.02(+0.02%) |
Jun 07, 2019 | 100.24 | 100.25 | 100.22 | 100.22 | 14,959,599 | +0.01(+0.01%) |
Jun 06, 2019 | 100.21 | 100.22 | 100.20 | 100.21 | 17,696,162 | +0.02(+0.02%) |
Jun 05, 2019 | 100.18 | 100.20 | 100.17 | 100.19 | 14,915,119 | +0.04(+0.04%) |
Jun 04, 2019 | 100.17 | 100.17 | 99.92 | 100.15 | 3,044,262 | -0.01(-0.01%) |
Jun 03, 2019 | 100.14 | 100.16 | 99.83 | 100.16 | 4,645,974 | +0.04(+0.04%) |
May 31, 2019 | 100.11 | 100.13 | 100.11 | 100.13 | 3,514,957 | +0.03(+0.03%) |
May 30, 2019 | 100.09 | 100.11 | 100.09 | 100.10 | 1,683,069 | +0.03(+0.03%) |
May 29, 2019 | 100.08 | 100.09 | 100.07 | 100.07 | 2,607,409 | +0.00(+0.00%) |
May 28, 2019 | 100.07 | 100.08 | 100.06 | 100.07 | 1,653,311 | +0.00(+0.00%) |
May 24, 2019 | 100.07 | 100.08 | 100.05 | 100.07 | 1,767,973 | +0.01(+0.01%) |
May 23, 2019 | 100.05 | 100.06 | 100.05 | 100.06 | 1,076,863 | +0.03(+0.03%) |
May 22, 2019 | 100.03 | 100.04 | 99.86 | 100.04 | 1,749,534 | +0.01(+0.01%) |
May 21, 2019 | 100.02 | 100.03 | 100.02 | 100.03 | 774,920 | +0.02(+0.02%) |
May 20, 2019 | 100.02 | 100.03 | 100.01 | 100.01 | 791,909 | -0.01(-0.01%) |
May 17, 2019 | 100.01 | 100.02 | 100.01 | 100.02 | 850,735 | +0.00(+0.00%) |
May 16, 2019 | 100.00 | 100.02 | 100.00 | 100.02 | 1,309,661 | +0.03(+0.03%) |
May 15, 2019 | 99.99 | 100.00 | 99.98 | 99.99 | 1,284,297 | +0.00(+0.00%) |
May 14, 2019 | 99.98 | 99.99 | 99.97 | 99.99 | 4,247,598 | +0.01(+0.01%) |
May 13, 2019 | 99.96 | 99.98 | 99.96 | 99.98 | 1,976,016 | +0.02(+0.02%) |
May 10, 2019 | 99.96 | 99.97 | 99.76 | 99.96 | 1,109,568 | +0.00(+0.00%) |
May 09, 2019 | 99.94 | 99.96 | 99.94 | 99.96 | 1,337,378 | +0.03(+0.03%) |
May 08, 2019 | 99.93 | 99.94 | 99.93 | 99.94 | 1,245,245 | +0.00(+0.00%) |
May 07, 2019 | 99.92 | 99.94 | 99.92 | 99.94 | 1,151,857 | +0.01(+0.01%) |
May 06, 2019 | 99.93 | 99.93 | 99.91 | 99.93 | 1,192,871 | +0.01(+0.01%) |
May 03, 2019 | 99.92 | 99.93 | 99.90 | 99.92 | 1,630,437 | +0.00(+0.00%) |
May 02, 2019 | 99.91 | 99.92 | 99.90 | 99.92 | 1,220,424 | +0.02(+0.02%) |
May 01, 2019 | 99.89 | 99.91 | 99.89 | 99.90 | 1,852,933 | +0.02(+0.02%) |
Apr 30, 2019 | 99.88 | 99.88 | 99.87 | 99.88 | 1,579,236 | +0.00(+0.00%) |
Apr 29, 2019 | 99.88 | 99.88 | 99.51 | 99.88 | 790,603 | +0.00(+0.00%) |
Apr 26, 2019 | 99.87 | 99.88 | 99.87 | 99.88 | 710,289 | +0.01(+0.01%) |
Apr 25, 2019 | 99.86 | 99.87 | 99.64 | 99.87 | 1,893,458 | +0.02(+0.02%) |
Apr 24, 2019 | 99.83 | 99.86 | 99.83 | 99.86 | 1,949,082 | +0.04(+0.04%) |
Apr 23, 2019 | 99.82 | 99.83 | 99.82 | 99.82 | 1,822,529 | +0.00(+0.00%) |
Apr 22, 2019 | 99.82 | 99.83 | 99.82 | 99.82 | 1,570,044 | +0.00(+0.00%) |
Apr 18, 2019 | 99.82 | 99.83 | 99.81 | 99.82 | 577,020 | -0.01(-0.01%) |
Apr 17, 2019 | 99.80 | 99.83 | 99.80 | 99.83 | 905,787 | +0.03(+0.03%) |
Apr 16, 2019 | 99.78 | 99.80 | 99.78 | 99.80 | 1,018,695 | +0.02(+0.02%) |
Apr 15, 2019 | 99.78 | 99.79 | 99.78 | 99.78 | 1,086,698 | -0.01(-0.01%) |
Apr 12, 2019 | 99.78 | 99.79 | 99.78 | 99.79 | 3,711,505 | +0.00(+0.00%) |
Apr 11, 2019 | 99.77 | 99.79 | 99.77 | 99.79 | 2,263,189 | +0.03(+0.03%) |
Apr 10, 2019 | 99.75 | 99.77 | 99.75 | 99.77 | 1,682,385 | +0.03(+0.03%) |
Apr 09, 2019 | 99.75 | 99.76 | 99.74 | 99.74 | 3,774,384 | -0.02(-0.02%) |
Apr 08, 2019 | 99.75 | 99.76 | 99.74 | 99.76 | 2,782,498 | +0.02(+0.02%) |
Apr 05, 2019 | 99.75 | 99.75 | 99.73 | 99.74 | 1,251,226 | -0.01(-0.01%) |
Apr 04, 2019 | 99.74 | 99.75 | 99.73 | 99.75 | 955,220 | +0.05(+0.05%) |
Apr 03, 2019 | 99.72 | 99.73 | 99.70 | 99.70 | 5,148,928 | -0.02(-0.02%) |
Apr 02, 2019 | 99.71 | 99.72 | 99.70 | 99.72 | 2,859,386 | +0.03(+0.03%) |