Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 100.47 | 100.47 | 100.46 | 100.47 | 1,478,954 | +0.02(+0.02%) |
Sep 27, 2019 | 100.45 | 100.46 | 100.45 | 100.45 | 1,303,666 | +0.01(+0.01%) |
Sep 26, 2019 | 100.45 | 100.45 | 100.43 | 100.44 | 1,108,604 | +0.02(+0.02%) |
Sep 25, 2019 | 100.43 | 100.43 | 100.41 | 100.42 | 4,430,189 | +0.01(+0.01%) |
Sep 24, 2019 | 100.42 | 100.43 | 100.21 | 100.41 | 7,087,559 | +0.01(+0.01%) |
Sep 23, 2019 | 100.40 | 100.42 | 100.13 | 100.40 | 10,660,108 | +0.01(+0.01%) |
Sep 20, 2019 | 100.40 | 100.41 | 100.38 | 100.39 | 6,994,877 | +0.01(+0.01%) |
Sep 19, 2019 | 100.40 | 100.41 | 100.38 | 100.38 | 5,758,845 | +0.00(+0.00%) |
Sep 18, 2019 | 100.38 | 100.39 | 100.13 | 100.38 | 901,486 | +0.01(+0.01%) |
Sep 17, 2019 | 100.38 | 100.38 | 100.36 | 100.38 | 937,864 | +0.00(+0.00%) |
Sep 16, 2019 | 100.38 | 100.38 | 100.37 | 100.38 | 1,012,597 | +0.00(+0.00%) |
Sep 13, 2019 | 100.38 | 100.38 | 100.37 | 100.38 | 1,516,393 | +0.00(+0.00%) |
Sep 12, 2019 | 100.38 | 100.39 | 100.37 | 100.38 | 1,219,953 | +0.01(+0.01%) |
Sep 11, 2019 | 100.37 | 100.37 | 100.36 | 100.37 | 1,138,511 | +0.02(+0.02%) |
Sep 10, 2019 | 100.38 | 100.38 | 100.11 | 100.35 | 6,104,173 | -0.02(-0.02%) |
Sep 09, 2019 | 100.38 | 100.38 | 100.36 | 100.37 | 917,039 | -0.01(-0.01%) |
Sep 06, 2019 | 100.36 | 100.38 | 100.36 | 100.38 | 1,618,462 | +0.03(+0.03%) |
Sep 05, 2019 | 100.38 | 100.38 | 100.35 | 100.35 | 2,101,482 | -0.02(-0.02%) |
Sep 04, 2019 | 100.36 | 100.37 | 100.35 | 100.37 | 1,353,922 | +0.02(+0.02%) |
Sep 03, 2019 | 100.34 | 100.36 | 100.33 | 100.35 | 3,394,749 | +0.03(+0.03%) |
Aug 30, 2019 | 100.33 | 100.33 | 100.32 | 100.32 | 2,033,352 | -0.01(-0.01%) |
Aug 29, 2019 | 100.32 | 100.33 | 100.32 | 100.33 | 1,559,620 | +0.02(+0.02%) |
Aug 28, 2019 | 100.32 | 100.32 | 100.30 | 100.31 | 1,540,527 | +0.00(+0.00%) |
Aug 27, 2019 | 100.31 | 100.32 | 100.30 | 100.31 | 3,313,595 | +0.01(+0.01%) |
Aug 26, 2019 | 100.31 | 100.33 | 100.04 | 100.30 | 1,148,424 | -0.02(-0.02%) |
Aug 23, 2019 | 100.30 | 100.32 | 99.75 | 100.32 | 2,373,090 | +0.03(+0.03%) |
Aug 22, 2019 | 100.30 | 100.30 | 100.30 | 100.30 | 1,150,375 | +0.00(+0.00%) |
Aug 21, 2019 | 100.30 | 100.30 | 100.28 | 100.30 | 1,476,401 | +0.00(+0.00%) |
Aug 20, 2019 | 100.29 | 100.30 | 100.29 | 100.30 | 2,168,727 | +0.02(+0.02%) |
Aug 19, 2019 | 100.30 | 100.30 | 100.27 | 100.28 | 3,296,510 | +0.00(+0.00%) |
Aug 16, 2019 | 100.28 | 100.30 | 100.28 | 100.28 | 5,858,933 | -0.01(-0.01%) |
Aug 15, 2019 | 100.26 | 100.29 | 100.26 | 100.29 | 2,247,264 | +0.05(+0.04%) |
Aug 14, 2019 | 100.23 | 100.24 | 100.23 | 100.24 | 2,102,016 | +0.02(+0.02%) |
Aug 13, 2019 | 100.23 | 100.24 | 100.21 | 100.22 | 1,349,967 | -0.01(-0.01%) |
Aug 12, 2019 | 100.23 | 100.24 | 100.04 | 100.23 | 1,512,511 | +0.01(+0.01%) |
Aug 09, 2019 | 100.22 | 100.23 | 100.21 | 100.22 | 1,132,385 | +0.01(+0.01%) |
Aug 08, 2019 | 100.21 | 100.22 | 100.20 | 100.21 | 3,052,405 | +0.02(+0.02%) |
Aug 07, 2019 | 100.20 | 100.21 | 100.19 | 100.19 | 2,928,472 | +0.01(+0.01%) |
Aug 06, 2019 | 100.19 | 100.19 | 100.17 | 100.19 | 3,113,017 | +0.01(+0.01%) |
Aug 05, 2019 | 100.18 | 100.19 | 100.17 | 100.18 | 3,274,540 | +0.02(+0.02%) |
Aug 02, 2019 | 100.14 | 100.16 | 100.14 | 100.16 | 1,583,531 | +0.02(+0.02%) |
Aug 01, 2019 | 100.11 | 100.14 | 100.10 | 100.14 | 1,943,568 | +0.05(+0.04%) |
Jul 31, 2019 | 100.10 | 100.11 | 100.07 | 100.10 | 2,123,072 | +0.00(+0.00%) |
Jul 30, 2019 | 100.09 | 100.10 | 100.08 | 100.10 | 989,665 | +0.01(+0.01%) |
Jul 29, 2019 | 100.09 | 100.10 | 100.08 | 100.09 | 1,274,105 | +0.00(+0.00%) |
Jul 26, 2019 | 100.08 | 100.09 | 100.07 | 100.09 | 1,685,564 | +0.01(+0.01%) |
Jul 25, 2019 | 100.07 | 100.09 | 99.80 | 100.08 | 1,432,001 | +0.01(+0.01%) |
Jul 24, 2019 | 100.07 | 100.07 | 100.06 | 100.07 | 1,939,431 | +0.00(+0.00%) |
Jul 23, 2019 | 100.07 | 100.08 | 100.05 | 100.07 | 1,338,563 | -0.01(-0.01%) |
Jul 22, 2019 | 100.07 | 100.08 | 99.78 | 100.08 | 927,945 | +0.03(+0.03%) |
Jul 19, 2019 | 100.07 | 100.07 | 100.05 | 100.05 | 1,098,733 | -0.01(-0.01%) |
Jul 18, 2019 | 100.05 | 100.08 | 100.04 | 100.06 | 2,637,616 | +0.03(+0.03%) |
Jul 17, 2019 | 100.01 | 100.04 | 100.01 | 100.03 | 4,557,695 | +0.03(+0.03%) |
Jul 16, 2019 | 100.02 | 100.02 | 100.00 | 100.00 | 2,669,304 | -0.02(-0.02%) |
Jul 15, 2019 | 100.01 | 100.02 | 100.00 | 100.02 | 1,036,921 | +0.03(+0.03%) |
Jul 12, 2019 | 100.01 | 100.01 | 100.00 | 100.00 | 1,266,162 | -0.02(-0.02%) |
Jul 11, 2019 | 100.00 | 100.01 | 100.00 | 100.01 | 1,223,879 | +0.02(+0.02%) |
Jul 10, 2019 | 99.98 | 100.00 | 99.97 | 100.00 | 1,355,679 | +0.02(+0.02%) |
Jul 09, 2019 | 99.97 | 99.98 | 99.96 | 99.98 | 1,457,341 | +0.00(+0.00%) |
Jul 08, 2019 | 99.97 | 99.98 | 99.96 | 99.98 | 2,359,183 | +0.02(+0.02%) |
Jul 05, 2019 | 99.98 | 99.98 | 99.95 | 99.96 | 1,628,759 | -0.03(-0.03%) |
Jul 03, 2019 | 99.97 | 99.99 | 99.97 | 99.99 | 1,616,271 | +0.03(+0.03%) |
Jul 02, 2019 | 99.95 | 99.97 | 99.95 | 99.96 | 1,906,568 | +0.01(+0.01%) |