Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.91 | 20.91 | 20.81 | 20.85 | 2,250 | -0.01(-0.06%) |
Jul 30, 2020 | 20.86 | 20.89 | 20.83 | 20.86 | 5,027 | +0.06(+0.29%) |
Jul 29, 2020 | 20.80 | 20.83 | 20.78 | 20.80 | 16,667 | -0.02(-0.08%) |
Jul 28, 2020 | 20.69 | 20.82 | 20.66 | 20.82 | 2,077 | -0.01(-0.06%) |
Jul 27, 2020 | 20.81 | 20.83 | 20.81 | 20.83 | 1,123 | +0.03(+0.16%) |
Jul 24, 2020 | 20.88 | 20.90 | 20.80 | 20.80 | 2,487 | +0.00(+0.00%) |
Jul 23, 2020 | 20.78 | 20.80 | 20.78 | 20.80 | 6,496 | +0.08(+0.37%) |
Jul 22, 2020 | 20.70 | 20.72 | 20.70 | 20.72 | 776 | +0.09(+0.43%) |
Jul 21, 2020 | 20.57 | 20.70 | 20.57 | 20.63 | 1,709 | +0.05(+0.23%) |
Jul 20, 2020 | 20.58 | 20.58 | 20.57 | 20.58 | 1,601 | +0.10(+0.49%) |
Jul 17, 2020 | 20.46 | 20.51 | 20.46 | 20.48 | 3,088 | -0.00(-0.02%) |
Jul 16, 2020 | 20.49 | 20.50 | 20.49 | 20.49 | 757 | +0.09(+0.46%) |
Jul 15, 2020 | 20.45 | 20.45 | 20.39 | 20.40 | 1,183 | -0.08(-0.39%) |
Jul 14, 2020 | 20.47 | 20.47 | 20.47 | 20.47 | 1,129 | +0.06(+0.31%) |
Jul 13, 2020 | 20.41 | 20.41 | 20.35 | 20.41 | 1,122 | -0.04(-0.18%) |
Jul 10, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 356 | +0.02(+0.09%) |
Jul 09, 2020 | 20.50 | 20.50 | 20.43 | 20.43 | 578 | -0.03(-0.17%) |
Jul 08, 2020 | 20.46 | 20.46 | 20.46 | 20.46 | 24 | +0.07(+0.35%) |
Jul 07, 2020 | 20.40 | 20.45 | 20.39 | 20.39 | 1,094 | +0.01(+0.05%) |
Jul 06, 2020 | 20.37 | 20.39 | 20.37 | 20.38 | 923 | +0.07(+0.33%) |
Jul 02, 2020 | 20.32 | 20.32 | 20.29 | 20.32 | 2,851 | +0.03(+0.17%) |
Jul 01, 2020 | 20.28 | 20.32 | 20.25 | 20.28 | 3,586 | -0.02(-0.10%) |
Jun 30, 2020 | 20.30 | 20.31 | 20.30 | 20.30 | 574 | -0.02(-0.08%) |
Jun 29, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 241 | +0.00(+0.02%) |
Jun 26, 2020 | 20.32 | 20.34 | 20.29 | 20.32 | 1,306 | -0.05(-0.23%) |
Jun 25, 2020 | 20.26 | 20.39 | 20.20 | 20.36 | 9,867 | +0.06(+0.29%) |
Jun 24, 2020 | 20.44 | 20.44 | 20.13 | 20.30 | 18,927 | -0.05(-0.25%) |
Jun 23, 2020 | 20.39 | 20.41 | 20.35 | 20.35 | 6,569 | -0.06(-0.31%) |
Jun 22, 2020 | 20.42 | 20.42 | 20.42 | 20.42 | 174 | +0.04(+0.21%) |
Jun 19, 2020 | 20.35 | 20.41 | 20.35 | 20.37 | 1,311 | +0.00(+0.02%) |
Jun 18, 2020 | 20.39 | 20.42 | 20.37 | 20.37 | 3,640 | -0.03(-0.14%) |
Jun 17, 2020 | 20.39 | 20.40 | 20.39 | 20.40 | 1,469 | +0.09(+0.43%) |
Jun 16, 2020 | 20.34 | 20.36 | 20.28 | 20.31 | 8,617 | +0.04(+0.19%) |
Jun 15, 2020 | 20.13 | 20.27 | 20.13 | 20.27 | 1,798 | +0.06(+0.30%) |
Jun 12, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 238 | +0.07(+0.35%) |
Jun 11, 2020 | 20.37 | 20.37 | 20.14 | 20.14 | 12,312 | -0.26(-1.27%) |
Jun 10, 2020 | 20.40 | 20.42 | 20.40 | 20.40 | 591 | -0.02(-0.07%) |
Jun 09, 2020 | 20.39 | 20.43 | 20.39 | 20.42 | 1,853 | +0.06(+0.29%) |
Jun 08, 2020 | 20.35 | 20.36 | 20.35 | 20.36 | 511 | +0.10(+0.49%) |
Jun 05, 2020 | 20.23 | 20.41 | 20.23 | 20.26 | 12,397 | +0.13(+0.66%) |
Jun 04, 2020 | 20.09 | 20.13 | 20.04 | 20.13 | 4,211 | +0.04(+0.21%) |
Jun 03, 2020 | 19.97 | 20.08 | 19.97 | 20.08 | 2,099 | +0.03(+0.12%) |
Jun 02, 2020 | 20.05 | 20.09 | 20.03 | 20.06 | 8,812 | +0.07(+0.37%) |
Jun 01, 2020 | 19.96 | 19.99 | 19.95 | 19.98 | 3,996 | +0.01(+0.03%) |
May 29, 2020 | 19.96 | 19.98 | 19.96 | 19.98 | 596 | +0.09(+0.45%) |
May 28, 2020 | 19.90 | 19.92 | 19.87 | 19.89 | 2,536 | +0.05(+0.27%) |
May 27, 2020 | 19.71 | 19.84 | 19.71 | 19.84 | 5,719 | +0.07(+0.34%) |
May 26, 2020 | 19.71 | 19.80 | 19.71 | 19.77 | 2,410 | +0.08(+0.42%) |
May 22, 2020 | 19.62 | 19.68 | 19.62 | 19.68 | 4,768 | +0.11(+0.58%) |
May 21, 2020 | 19.56 | 19.58 | 19.51 | 19.57 | 5,976 | -0.03(-0.13%) |
May 20, 2020 | 19.56 | 19.60 | 19.56 | 19.60 | 1,285 | +0.20(+1.05%) |
May 19, 2020 | 19.40 | 19.42 | 19.39 | 19.39 | 1,917 | +0.01(+0.06%) |
May 18, 2020 | 19.34 | 19.47 | 19.34 | 19.38 | 7,611 | +0.06(+0.32%) |
May 15, 2020 | 19.35 | 19.35 | 19.28 | 19.32 | 2,750 | -0.05(-0.28%) |
May 14, 2020 | 19.33 | 19.46 | 19.30 | 19.37 | 2,041 | +0.02(+0.09%) |
May 13, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 3 | +0.04(+0.22%) |
May 12, 2020 | 19.30 | 19.31 | 19.22 | 19.31 | 9,398 | +0.02(+0.12%) |
May 11, 2020 | 19.30 | 19.30 | 19.27 | 19.29 | 5,104 | +0.01(+0.04%) |
May 08, 2020 | 19.30 | 19.31 | 19.24 | 19.28 | 10,523 | +0.00(+0.00%) |
May 07, 2020 | 19.25 | 19.28 | 19.25 | 19.28 | 827 | +0.02(+0.09%) |
May 06, 2020 | 19.22 | 19.28 | 19.22 | 19.27 | 913 | +0.04(+0.20%) |
May 05, 2020 | 19.22 | 19.23 | 19.22 | 19.23 | 304 | +0.03(+0.15%) |
May 04, 2020 | 19.17 | 19.20 | 19.07 | 19.20 | 6,424 | -0.05(-0.26%) |