Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 100.76 | 100.76 | 100.75 | 100.75 | 2,024,662 | -0.01(-0.01%) |
Aug 29, 2019 | 100.75 | 100.76 | 100.75 | 100.76 | 1,552,955 | +0.02(+0.02%) |
Aug 28, 2019 | 100.75 | 100.75 | 100.73 | 100.74 | 1,533,944 | +0.00(+0.00%) |
Aug 27, 2019 | 100.74 | 100.75 | 100.73 | 100.74 | 3,299,433 | +0.01(+0.01%) |
Aug 26, 2019 | 100.74 | 100.76 | 100.47 | 100.73 | 1,143,516 | -0.02(-0.02%) |
Aug 23, 2019 | 100.73 | 100.75 | 100.18 | 100.75 | 2,362,948 | +0.03(+0.03%) |
Aug 22, 2019 | 100.73 | 100.73 | 100.73 | 100.73 | 1,145,458 | +0.00(+0.00%) |
Aug 21, 2019 | 100.73 | 100.73 | 100.71 | 100.73 | 1,470,091 | +0.00(+0.00%) |
Aug 20, 2019 | 100.72 | 100.73 | 100.72 | 100.73 | 2,159,458 | +0.02(+0.02%) |
Aug 19, 2019 | 100.73 | 100.73 | 100.70 | 100.71 | 3,282,421 | +0.00(+0.00%) |
Aug 16, 2019 | 100.71 | 100.73 | 100.71 | 100.71 | 5,833,893 | -0.01(-0.01%) |
Aug 15, 2019 | 100.69 | 100.72 | 100.69 | 100.72 | 2,237,659 | +0.04(+0.04%) |
Aug 14, 2019 | 100.66 | 100.67 | 100.66 | 100.67 | 2,093,032 | +0.02(+0.02%) |
Aug 13, 2019 | 100.66 | 100.67 | 100.64 | 100.65 | 1,344,197 | -0.01(-0.01%) |
Aug 12, 2019 | 100.66 | 100.67 | 100.47 | 100.66 | 1,506,047 | +0.01(+0.01%) |
Aug 09, 2019 | 100.65 | 100.66 | 100.64 | 100.65 | 1,127,546 | +0.01(+0.01%) |
Aug 08, 2019 | 100.64 | 100.65 | 100.64 | 100.64 | 3,039,360 | +0.02(+0.02%) |
Aug 07, 2019 | 100.64 | 100.64 | 100.62 | 100.62 | 2,915,957 | +0.01(+0.01%) |
Aug 06, 2019 | 100.62 | 100.62 | 100.60 | 100.62 | 3,099,713 | +0.01(+0.01%) |
Aug 05, 2019 | 100.61 | 100.62 | 100.60 | 100.61 | 3,260,546 | +0.02(+0.02%) |
Aug 02, 2019 | 100.57 | 100.59 | 100.57 | 100.59 | 1,576,763 | +0.02(+0.02%) |
Aug 01, 2019 | 100.53 | 100.57 | 100.53 | 100.57 | 1,935,261 | +0.05(+0.05%) |
Jul 31, 2019 | 100.53 | 100.53 | 100.50 | 100.53 | 2,113,999 | +0.00(+0.00%) |
Jul 30, 2019 | 100.52 | 100.53 | 100.51 | 100.53 | 985,435 | +0.01(+0.01%) |
Jul 29, 2019 | 100.52 | 100.53 | 100.51 | 100.52 | 1,268,659 | +0.00(+0.00%) |
Jul 26, 2019 | 100.51 | 100.52 | 100.50 | 100.52 | 1,678,360 | +0.01(+0.01%) |
Jul 25, 2019 | 100.50 | 100.52 | 100.23 | 100.51 | 1,425,881 | +0.01(+0.01%) |
Jul 24, 2019 | 100.50 | 100.50 | 100.49 | 100.50 | 1,931,142 | +0.00(+0.00%) |
Jul 23, 2019 | 100.50 | 100.51 | 100.48 | 100.50 | 1,332,842 | -0.01(-0.01%) |
Jul 22, 2019 | 100.50 | 100.51 | 100.21 | 100.51 | 923,979 | +0.03(+0.03%) |
Jul 19, 2019 | 100.50 | 100.50 | 100.48 | 100.48 | 1,094,037 | -0.01(-0.01%) |
Jul 18, 2019 | 100.48 | 100.51 | 100.47 | 100.49 | 2,626,343 | +0.03(+0.03%) |
Jul 17, 2019 | 100.44 | 100.47 | 100.44 | 100.46 | 4,538,216 | +0.03(+0.03%) |
Jul 16, 2019 | 100.45 | 100.45 | 100.43 | 100.43 | 2,657,895 | -0.02(-0.02%) |
Jul 15, 2019 | 100.44 | 100.45 | 100.43 | 100.45 | 1,032,489 | +0.03(+0.03%) |
Jul 12, 2019 | 100.44 | 100.44 | 100.42 | 100.42 | 1,260,751 | -0.02(-0.02%) |
Jul 11, 2019 | 100.42 | 100.44 | 100.42 | 100.44 | 1,218,649 | +0.02(+0.02%) |
Jul 10, 2019 | 100.41 | 100.42 | 100.40 | 100.42 | 1,349,885 | +0.02(+0.02%) |
Jul 09, 2019 | 100.40 | 100.41 | 100.39 | 100.41 | 1,451,112 | +0.00(+0.00%) |
Jul 08, 2019 | 100.40 | 100.41 | 100.39 | 100.41 | 2,349,100 | +0.02(+0.02%) |
Jul 05, 2019 | 100.41 | 100.41 | 100.38 | 100.39 | 1,621,798 | -0.03(-0.03%) |
Jul 03, 2019 | 100.40 | 100.42 | 100.40 | 100.42 | 1,609,364 | +0.03(+0.03%) |
Jul 02, 2019 | 100.38 | 100.40 | 100.38 | 100.39 | 1,898,420 | +0.01(+0.01%) |
Jul 01, 2019 | 100.37 | 100.38 | 100.36 | 100.38 | 2,468,124 | +0.02(+0.02%) |
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%) |