Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.81 | 20.81 | 20.72 | 20.75 | 2,260 | -0.01(-0.06%) |
Jul 30, 2020 | 20.76 | 20.79 | 20.73 | 20.76 | 5,050 | +0.06(+0.29%) |
Jul 29, 2020 | 20.71 | 20.73 | 20.68 | 20.70 | 16,744 | -0.02(-0.08%) |
Jul 28, 2020 | 20.60 | 20.72 | 20.57 | 20.72 | 2,086 | -0.01(-0.06%) |
Jul 27, 2020 | 20.71 | 20.73 | 20.71 | 20.73 | 1,129 | +0.03(+0.16%) |
Jul 24, 2020 | 20.78 | 20.80 | 20.70 | 20.70 | 2,498 | +0.00(+0.00%) |
Jul 23, 2020 | 20.68 | 20.70 | 20.68 | 20.70 | 6,526 | +0.08(+0.37%) |
Jul 22, 2020 | 20.60 | 20.62 | 20.60 | 20.62 | 780 | +0.09(+0.42%) |
Jul 21, 2020 | 20.48 | 20.61 | 20.48 | 20.54 | 1,716 | +0.05(+0.23%) |
Jul 20, 2020 | 20.49 | 20.49 | 20.47 | 20.49 | 1,608 | +0.10(+0.49%) |
Jul 17, 2020 | 20.37 | 20.42 | 20.37 | 20.39 | 3,103 | -0.00(-0.02%) |
Jul 16, 2020 | 20.40 | 20.41 | 20.39 | 20.39 | 761 | +0.09(+0.46%) |
Jul 15, 2020 | 20.36 | 20.36 | 20.29 | 20.30 | 1,188 | -0.08(-0.39%) |
Jul 14, 2020 | 20.38 | 20.38 | 20.38 | 20.38 | 1,135 | +0.06(+0.31%) |
Jul 13, 2020 | 20.32 | 20.32 | 20.26 | 20.32 | 1,127 | -0.04(-0.18%) |
Jul 10, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 358 | +0.02(+0.10%) |
Jul 09, 2020 | 20.41 | 20.41 | 20.34 | 20.34 | 581 | -0.03(-0.17%) |
Jul 08, 2020 | 20.37 | 20.37 | 20.37 | 20.37 | 25 | +0.07(+0.35%) |
Jul 07, 2020 | 20.30 | 20.36 | 20.30 | 20.30 | 1,099 | +0.01(+0.05%) |
Jul 06, 2020 | 20.28 | 20.30 | 20.28 | 20.29 | 927 | +0.07(+0.33%) |
Jul 02, 2020 | 20.22 | 20.23 | 20.20 | 20.22 | 2,864 | +0.03(+0.17%) |
Jul 01, 2020 | 20.18 | 20.22 | 20.16 | 20.19 | 3,603 | -0.02(-0.10%) |
Jun 30, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 577 | -0.02(-0.09%) |
Jun 29, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 242 | +0.00(+0.02%) |
Jun 26, 2020 | 20.22 | 20.25 | 20.19 | 20.22 | 1,312 | -0.05(-0.23%) |
Jun 25, 2020 | 20.17 | 20.29 | 20.11 | 20.27 | 9,913 | +0.06(+0.29%) |
Jun 24, 2020 | 20.34 | 20.34 | 20.04 | 20.21 | 19,014 | -0.05(-0.25%) |
Jun 23, 2020 | 20.29 | 20.31 | 20.26 | 20.26 | 6,599 | -0.06(-0.31%) |
Jun 22, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 175 | +0.04(+0.21%) |
Jun 19, 2020 | 20.26 | 20.32 | 20.26 | 20.28 | 1,317 | +0.00(+0.02%) |
Jun 18, 2020 | 20.29 | 20.33 | 20.28 | 20.28 | 3,657 | -0.03(-0.14%) |
Jun 17, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 1,476 | +0.09(+0.43%) |
Jun 16, 2020 | 20.25 | 20.27 | 20.19 | 20.22 | 8,656 | +0.04(+0.19%) |
Jun 15, 2020 | 20.03 | 20.18 | 20.03 | 20.18 | 1,807 | +0.06(+0.30%) |
Jun 12, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 239 | +0.07(+0.35%) |
Jun 11, 2020 | 20.28 | 20.28 | 20.05 | 20.05 | 12,369 | -0.26(-1.27%) |
Jun 10, 2020 | 20.31 | 20.32 | 20.31 | 20.31 | 593 | -0.01(-0.07%) |
Jun 09, 2020 | 20.30 | 20.33 | 20.30 | 20.32 | 1,862 | +0.06(+0.29%) |
Jun 08, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 513 | +0.10(+0.49%) |
Jun 05, 2020 | 20.13 | 20.32 | 20.13 | 20.17 | 12,454 | +0.13(+0.66%) |
Jun 04, 2020 | 20.00 | 20.04 | 19.95 | 20.03 | 4,230 | +0.04(+0.21%) |
Jun 03, 2020 | 19.88 | 19.99 | 19.88 | 19.99 | 2,108 | +0.02(+0.13%) |
Jun 02, 2020 | 19.96 | 20.00 | 19.94 | 19.97 | 8,853 | +0.07(+0.37%) |
Jun 01, 2020 | 19.87 | 19.89 | 19.86 | 19.89 | 4,015 | +0.01(+0.03%) |
May 29, 2020 | 19.87 | 19.89 | 19.87 | 19.89 | 598 | +0.09(+0.45%) |
May 28, 2020 | 19.81 | 19.83 | 19.78 | 19.80 | 2,548 | +0.05(+0.27%) |
May 27, 2020 | 19.62 | 19.74 | 19.62 | 19.74 | 5,745 | +0.07(+0.34%) |
May 26, 2020 | 19.62 | 19.71 | 19.62 | 19.68 | 2,421 | +0.08(+0.42%) |
May 22, 2020 | 19.53 | 19.59 | 19.53 | 19.59 | 4,790 | +0.11(+0.58%) |
May 21, 2020 | 19.47 | 19.49 | 19.42 | 19.48 | 6,004 | -0.03(-0.13%) |
May 20, 2020 | 19.47 | 19.51 | 19.47 | 19.51 | 1,290 | +0.20(+1.05%) |
May 19, 2020 | 19.31 | 19.34 | 19.30 | 19.31 | 1,925 | +0.01(+0.06%) |
May 18, 2020 | 19.25 | 19.38 | 19.25 | 19.29 | 7,646 | +0.06(+0.32%) |
May 15, 2020 | 19.26 | 19.26 | 19.19 | 19.23 | 2,763 | -0.05(-0.28%) |
May 14, 2020 | 19.24 | 19.37 | 19.22 | 19.29 | 2,050 | +0.02(+0.09%) |
May 13, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 3 | +0.04(+0.22%) |
May 12, 2020 | 19.22 | 19.23 | 19.13 | 19.23 | 9,441 | +0.02(+0.12%) |
May 11, 2020 | 19.21 | 19.21 | 19.19 | 19.20 | 5,127 | +0.01(+0.04%) |
May 08, 2020 | 19.21 | 19.22 | 19.15 | 19.19 | 10,572 | +0.00(+0.00%) |
May 07, 2020 | 19.16 | 19.19 | 19.16 | 19.19 | 831 | +0.02(+0.09%) |
May 06, 2020 | 19.14 | 19.19 | 19.13 | 19.18 | 917 | +0.04(+0.20%) |
May 05, 2020 | 19.13 | 19.14 | 19.13 | 19.14 | 306 | +0.03(+0.15%) |
May 04, 2020 | 19.09 | 19.11 | 18.98 | 19.11 | 6,453 | -0.05(-0.26%) |