Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.53 | 100.53 | 100.50 | 100.53 | 2,113,977 | +0.00(+0.00%) |
Jul 30, 2019 | 100.52 | 100.53 | 100.51 | 100.53 | 985,425 | +0.01(+0.01%) |
Jul 29, 2019 | 100.52 | 100.53 | 100.51 | 100.52 | 1,268,646 | +0.00(+0.00%) |
Jul 26, 2019 | 100.51 | 100.52 | 100.50 | 100.52 | 1,678,343 | +0.01(+0.01%) |
Jul 25, 2019 | 100.50 | 100.52 | 100.23 | 100.51 | 1,425,866 | +0.01(+0.01%) |
Jul 24, 2019 | 100.50 | 100.50 | 100.49 | 100.50 | 1,931,122 | +0.00(+0.00%) |
Jul 23, 2019 | 100.50 | 100.51 | 100.48 | 100.50 | 1,332,829 | -0.01(-0.01%) |
Jul 22, 2019 | 100.50 | 100.51 | 100.21 | 100.51 | 923,970 | +0.03(+0.03%) |
Jul 19, 2019 | 100.50 | 100.50 | 100.48 | 100.48 | 1,094,026 | -0.01(-0.01%) |
Jul 18, 2019 | 100.48 | 100.51 | 100.47 | 100.49 | 2,626,316 | +0.03(+0.03%) |
Jul 17, 2019 | 100.44 | 100.47 | 100.44 | 100.46 | 4,538,169 | +0.03(+0.03%) |
Jul 16, 2019 | 100.45 | 100.45 | 100.44 | 100.44 | 2,657,868 | -0.02(-0.02%) |
Jul 15, 2019 | 100.44 | 100.45 | 100.44 | 100.45 | 1,032,479 | +0.03(+0.03%) |
Jul 12, 2019 | 100.44 | 100.44 | 100.43 | 100.43 | 1,260,738 | -0.02(-0.02%) |
Jul 11, 2019 | 100.43 | 100.44 | 100.43 | 100.44 | 1,218,636 | +0.02(+0.02%) |
Jul 10, 2019 | 100.41 | 100.43 | 100.40 | 100.43 | 1,349,871 | +0.02(+0.02%) |
Jul 09, 2019 | 100.40 | 100.41 | 100.39 | 100.41 | 1,451,097 | +0.00(+0.00%) |
Jul 08, 2019 | 100.40 | 100.41 | 100.39 | 100.41 | 2,349,076 | +0.02(+0.02%) |
Jul 05, 2019 | 100.41 | 100.41 | 100.38 | 100.39 | 1,621,782 | -0.03(-0.03%) |
Jul 03, 2019 | 100.40 | 100.42 | 100.40 | 100.42 | 1,609,347 | +0.03(+0.03%) |
Jul 02, 2019 | 100.38 | 100.40 | 100.38 | 100.39 | 1,898,400 | +0.01(+0.01%) |
Jul 01, 2019 | 100.37 | 100.38 | 100.36 | 100.38 | 2,468,098 | +0.02(+0.02%) |
Jun 28, 2019 | 100.38 | 100.38 | 100.02 | 100.36 | 2,416,323 | -0.02(-0.02%) |
Jun 27, 2019 | 100.36 | 100.38 | 100.36 | 100.38 | 2,158,950 | +0.03(+0.03%) |
Jun 26, 2019 | 100.36 | 100.36 | 100.35 | 100.36 | 1,021,865 | +0.02(+0.02%) |
Jun 25, 2019 | 100.35 | 100.36 | 100.06 | 100.34 | 899,860 | +0.00(+0.00%) |
Jun 24, 2019 | 100.34 | 100.35 | 100.34 | 100.34 | 1,571,427 | +0.00(+0.00%) |
Jun 21, 2019 | 100.34 | 100.35 | 100.33 | 100.34 | 1,372,487 | -0.01(-0.01%) |
Jun 20, 2019 | 100.33 | 100.36 | 100.33 | 100.35 | 2,029,199 | +0.06(+0.05%) |
Jun 19, 2019 | 100.29 | 100.31 | 100.27 | 100.29 | 1,548,657 | +0.00(+0.00%) |
Jun 18, 2019 | 100.29 | 100.29 | 100.27 | 100.29 | 1,936,374 | +0.00(+0.00%) |
Jun 17, 2019 | 100.28 | 100.29 | 100.27 | 100.29 | 3,037,093 | +0.00(+0.00%) |
Jun 14, 2019 | 100.27 | 100.29 | 100.27 | 100.29 | 2,003,000 | +0.01(+0.01%) |
Jun 13, 2019 | 100.25 | 100.28 | 100.25 | 100.28 | 1,649,956 | +0.05(+0.04%) |
Jun 12, 2019 | 100.23 | 100.25 | 100.23 | 100.24 | 1,292,916 | +0.01(+0.01%) |
Jun 11, 2019 | 100.23 | 100.24 | 100.02 | 100.23 | 2,097,783 | -0.01(-0.01%) |
Jun 10, 2019 | 100.23 | 100.24 | 100.22 | 100.24 | 3,272,389 | +0.02(+0.02%) |
Jun 07, 2019 | 100.24 | 100.25 | 100.22 | 100.22 | 14,959,444 | +0.01(+0.01%) |
Jun 06, 2019 | 100.21 | 100.22 | 100.20 | 100.21 | 17,695,980 | +0.02(+0.02%) |
Jun 05, 2019 | 100.18 | 100.20 | 100.17 | 100.19 | 14,914,965 | +0.04(+0.04%) |
Jun 04, 2019 | 100.17 | 100.17 | 99.92 | 100.16 | 3,044,230 | -0.01(-0.01%) |
Jun 03, 2019 | 100.15 | 100.16 | 99.83 | 100.16 | 4,645,927 | +0.04(+0.04%) |
May 31, 2019 | 100.11 | 100.13 | 100.11 | 100.13 | 3,514,921 | +0.03(+0.03%) |
May 30, 2019 | 100.09 | 100.11 | 100.09 | 100.10 | 1,683,051 | +0.03(+0.03%) |
May 29, 2019 | 100.08 | 100.09 | 100.07 | 100.07 | 2,607,382 | +0.00(+0.00%) |
May 28, 2019 | 100.07 | 100.08 | 100.06 | 100.07 | 1,653,294 | +0.00(+0.00%) |
May 24, 2019 | 100.07 | 100.08 | 100.06 | 100.07 | 1,767,955 | +0.01(+0.01%) |
May 23, 2019 | 100.06 | 100.06 | 100.06 | 100.06 | 1,076,851 | +0.03(+0.03%) |
May 22, 2019 | 100.03 | 100.04 | 99.86 | 100.04 | 1,749,516 | +0.01(+0.01%) |
May 21, 2019 | 100.02 | 100.03 | 100.02 | 100.03 | 774,912 | +0.02(+0.02%) |
May 20, 2019 | 100.02 | 100.03 | 100.01 | 100.01 | 791,901 | -0.01(-0.01%) |
May 17, 2019 | 100.01 | 100.02 | 100.01 | 100.02 | 850,726 | +0.00(+0.00%) |
May 16, 2019 | 100.00 | 100.02 | 100.00 | 100.02 | 1,309,647 | +0.03(+0.03%) |
May 15, 2019 | 99.99 | 100.00 | 99.98 | 99.99 | 1,284,284 | +0.00(+0.00%) |
May 14, 2019 | 99.98 | 99.99 | 99.97 | 99.99 | 4,247,554 | +0.01(+0.01%) |
May 13, 2019 | 99.96 | 99.98 | 99.96 | 99.98 | 1,975,995 | +0.02(+0.02%) |
May 10, 2019 | 99.96 | 99.97 | 99.76 | 99.96 | 1,109,556 | +0.00(+0.00%) |
May 09, 2019 | 99.95 | 99.96 | 99.95 | 99.96 | 1,337,364 | +0.03(+0.03%) |
May 08, 2019 | 99.93 | 99.95 | 99.93 | 99.94 | 1,245,233 | +0.00(+0.00%) |
May 07, 2019 | 99.92 | 99.94 | 99.92 | 99.94 | 1,151,845 | +0.01(+0.01%) |
May 06, 2019 | 99.93 | 99.93 | 99.91 | 99.93 | 1,192,859 | +0.01(+0.01%) |
May 03, 2019 | 99.92 | 99.93 | 99.90 | 99.92 | 1,630,420 | +0.00(+0.00%) |
May 02, 2019 | 99.91 | 99.92 | 99.90 | 99.92 | 1,220,411 | +0.02(+0.02%) |