Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 100.81 | 100.82 | 100.80 | 100.80 | 1,334,402 | -0.01(-0.01%) |
Nov 27, 2019 | 100.81 | 100.82 | 100.80 | 100.81 | 1,778,142 | +0.01(+0.01%) |
Nov 26, 2019 | 100.80 | 100.81 | 100.80 | 100.80 | 977,494 | +0.00(+0.00%) |
Nov 25, 2019 | 100.80 | 100.81 | 100.80 | 100.80 | 1,246,223 | +0.01(+0.01%) |
Nov 22, 2019 | 100.80 | 100.80 | 100.80 | 100.80 | 1,229,722 | +0.01(+0.01%) |
Nov 21, 2019 | 100.80 | 100.80 | 100.58 | 100.79 | 3,975,704 | +0.01(+0.01%) |
Nov 20, 2019 | 100.79 | 100.80 | 100.78 | 100.78 | 4,379,252 | +0.00(+0.00%) |
Nov 19, 2019 | 100.80 | 100.80 | 100.53 | 100.78 | 995,456 | -0.01(-0.01%) |
Nov 18, 2019 | 100.79 | 100.79 | 100.78 | 100.79 | 572,000 | +0.00(+0.00%) |
Nov 15, 2019 | 100.78 | 100.79 | 100.78 | 100.79 | 1,402,982 | +0.00(+0.00%) |
Nov 14, 2019 | 100.76 | 100.79 | 100.76 | 100.79 | 2,234,673 | +0.03(+0.03%) |
Nov 13, 2019 | 100.75 | 100.77 | 100.75 | 100.76 | 1,590,251 | +0.00(+0.00%) |
Nov 12, 2019 | 100.74 | 100.76 | 100.74 | 100.75 | 1,467,442 | +0.01(+0.01%) |
Nov 11, 2019 | 100.75 | 100.76 | 100.74 | 100.74 | 966,481 | -0.01(-0.01%) |
Nov 08, 2019 | 100.76 | 100.76 | 100.74 | 100.75 | 1,230,599 | +0.01(+0.01%) |
Nov 07, 2019 | 100.74 | 100.75 | 100.73 | 100.74 | 2,392,980 | +0.01(+0.01%) |
Nov 06, 2019 | 100.73 | 100.75 | 100.72 | 100.73 | 3,511,633 | +0.01(+0.01%) |
Nov 05, 2019 | 100.72 | 100.74 | 100.72 | 100.72 | 3,582,717 | -0.02(-0.02%) |
Nov 04, 2019 | 100.74 | 100.74 | 100.56 | 100.74 | 2,711,261 | +0.01(+0.01%) |
Nov 01, 2019 | 100.73 | 100.73 | 100.72 | 100.73 | 1,468,380 | -0.01(-0.01%) |
Oct 31, 2019 | 100.70 | 100.73 | 100.70 | 100.73 | 1,900,385 | +0.05(+0.04%) |
Oct 30, 2019 | 100.69 | 100.70 | 100.68 | 100.69 | 829,233 | +0.01(+0.01%) |
Oct 29, 2019 | 100.69 | 100.69 | 100.67 | 100.68 | 2,206,634 | +0.00(+0.00%) |
Oct 28, 2019 | 100.68 | 100.68 | 100.67 | 100.68 | 1,203,713 | +0.00(+0.00%) |
Oct 25, 2019 | 100.67 | 100.68 | 100.66 | 100.68 | 4,421,020 | +0.02(+0.02%) |
Oct 24, 2019 | 100.67 | 100.68 | 100.44 | 100.66 | 2,616,509 | +0.01(+0.01%) |
Oct 23, 2019 | 100.66 | 100.67 | 100.65 | 100.65 | 3,182,230 | +0.00(+0.00%) |
Oct 22, 2019 | 100.66 | 100.67 | 100.65 | 100.65 | 3,837,747 | +0.00(+0.00%) |
Oct 21, 2019 | 100.66 | 100.66 | 100.64 | 100.65 | 1,467,612 | -0.01(-0.01%) |
Oct 18, 2019 | 100.65 | 100.66 | 100.64 | 100.66 | 1,452,057 | +0.00(+0.00%) |
Oct 17, 2019 | 100.64 | 100.66 | 100.64 | 100.66 | 2,969,843 | +0.04(+0.04%) |
Oct 16, 2019 | 100.62 | 100.63 | 100.62 | 100.62 | 2,184,448 | +0.02(+0.02%) |
Oct 15, 2019 | 100.62 | 100.62 | 100.61 | 100.61 | 1,904,942 | +0.00(+0.00%) |
Oct 14, 2019 | 100.61 | 100.61 | 100.55 | 100.61 | 6,092,939 | +0.02(+0.02%) |
Oct 11, 2019 | 100.60 | 100.61 | 100.59 | 100.59 | 1,797,513 | -0.03(-0.03%) |
Oct 10, 2019 | 100.60 | 100.62 | 100.59 | 100.62 | 1,819,227 | +0.04(+0.04%) |
Oct 09, 2019 | 100.60 | 100.60 | 100.57 | 100.58 | 1,352,461 | +0.00(+0.00%) |
Oct 08, 2019 | 100.58 | 100.59 | 100.57 | 100.58 | 1,482,716 | +0.00(+0.00%) |
Oct 07, 2019 | 100.58 | 100.59 | 100.57 | 100.58 | 1,394,181 | -0.01(-0.01%) |
Oct 04, 2019 | 100.57 | 100.59 | 100.56 | 100.59 | 1,588,788 | +0.04(+0.04%) |
Oct 03, 2019 | 100.55 | 100.57 | 100.54 | 100.55 | 1,316,504 | +0.04(+0.04%) |
Oct 02, 2019 | 100.51 | 100.53 | 100.51 | 100.52 | 1,982,493 | +0.04(+0.04%) |
Oct 01, 2019 | 100.48 | 100.49 | 100.46 | 100.48 | 1,851,472 | +0.01(+0.01%) |
Sep 30, 2019 | 100.47 | 100.47 | 100.46 | 100.47 | 1,478,939 | +0.02(+0.02%) |
Sep 27, 2019 | 100.45 | 100.46 | 100.45 | 100.45 | 1,303,653 | +0.01(+0.01%) |
Sep 26, 2019 | 100.45 | 100.45 | 100.43 | 100.44 | 1,108,593 | +0.02(+0.02%) |
Sep 25, 2019 | 100.43 | 100.43 | 100.41 | 100.42 | 4,430,143 | +0.01(+0.01%) |
Sep 24, 2019 | 100.42 | 100.43 | 100.21 | 100.41 | 7,087,486 | +0.01(+0.01%) |
Sep 23, 2019 | 100.40 | 100.42 | 100.13 | 100.40 | 10,659,997 | +0.01(+0.01%) |
Sep 20, 2019 | 100.40 | 100.41 | 100.39 | 100.39 | 6,994,804 | +0.01(+0.01%) |
Sep 19, 2019 | 100.40 | 100.41 | 100.39 | 100.39 | 5,758,786 | +0.00(+0.00%) |
Sep 18, 2019 | 100.38 | 100.39 | 100.13 | 100.39 | 901,477 | +0.01(+0.01%) |
Sep 17, 2019 | 100.38 | 100.38 | 100.36 | 100.38 | 937,855 | +0.00(+0.00%) |
Sep 16, 2019 | 100.38 | 100.39 | 100.37 | 100.38 | 1,012,587 | +0.00(+0.00%) |
Sep 13, 2019 | 100.38 | 100.38 | 100.37 | 100.38 | 1,516,377 | +0.00(+0.00%) |
Sep 12, 2019 | 100.39 | 100.39 | 100.37 | 100.38 | 1,219,940 | +0.01(+0.01%) |
Sep 11, 2019 | 100.37 | 100.37 | 100.36 | 100.37 | 1,138,500 | +0.02(+0.02%) |
Sep 10, 2019 | 100.38 | 100.38 | 100.11 | 100.35 | 6,104,110 | -0.02(-0.02%) |
Sep 09, 2019 | 100.38 | 100.38 | 100.36 | 100.37 | 917,029 | -0.01(-0.01%) |
Sep 06, 2019 | 100.36 | 100.38 | 100.36 | 100.38 | 1,618,445 | +0.03(+0.03%) |
Sep 05, 2019 | 100.38 | 100.38 | 100.35 | 100.35 | 2,101,460 | -0.02(-0.02%) |
Sep 04, 2019 | 100.36 | 100.37 | 100.35 | 100.37 | 1,353,908 | +0.02(+0.02%) |