Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.68 | 19.68 | 19.68 | 0 | +0.01(+0.05%) | |
Jul 30, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 2,200 | +0.00(+0.00%) |
Jul 29, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 2,300 | +0.02(+0.10%) |
Jul 28, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 500 | +0.00(+0.00%) |
Jul 27, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 600 | +0.00(+0.00%) |
Jul 24, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 800 | -0.01(-0.05%) |
Jul 23, 2020 | 19.68 | 19.68 | 19.65 | 19.66 | 1,925 | -0.05(-0.25%) |
Jul 22, 2020 | 19.69 | 19.71 | 19.69 | 19.71 | 900 | +0.01(+0.05%) |
Jul 21, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 200 | -0.01(-0.05%) |
Jul 20, 2020 | 19.70 | 19.71 | 19.70 | 19.71 | 600 | +0.01(+0.05%) |
Jul 15, 2020 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
Jul 14, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | +0.02(+0.10%) |
Jul 13, 2020 | 19.69 | 19.69 | 19.68 | 19.68 | 2,840 | +0.00(+0.00%) |
Jul 10, 2020 | 19.69 | 19.69 | 19.68 | 19.68 | 3,800 | -0.01(-0.05%) |
Jul 09, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 200 | +0.01(+0.05%) |
Jul 08, 2020 | 19.68 | 19.68 | 19.68 | 18 | +0.00(+0.00%) | |
Jul 07, 2020 | 19.69 | 19.69 | 19.68 | 19.68 | 778 | +0.03(+0.15%) |
Jul 06, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 300 | +0.00(+0.00%) |
Jul 03, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 900 | -0.01(-0.05%) |
Jul 02, 2020 | 19.66 | 19.66 | 19.65 | 19.66 | 1,175 | -0.02(-0.10%) |
Jun 30, 2020 | 19.68 | 19.68 | 19.68 | 0 | +0.05(+0.25%) | |
Jun 29, 2020 | 19.65 | 19.65 | 19.63 | 19.63 | 3,270 | -0.03(-0.15%) |
Jun 26, 2020 | 19.65 | 19.66 | 19.65 | 19.66 | 400 | +0.01(+0.05%) |
Jun 25, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 2,000 | +0.03(+0.15%) |
Jun 24, 2020 | 19.62 | 19.62 | 19.60 | 19.62 | 6,450 | -0.02(-0.10%) |
Jun 23, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 2,900 | +0.00(+0.00%) |
Jun 22, 2020 | 19.65 | 19.65 | 19.64 | 19.64 | 710 | -0.06(-0.30%) |
Jun 19, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 521 | +0.01(+0.05%) |
Jun 18, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 801 | -0.02(-0.10%) |
Jun 17, 2020 | 19.70 | 19.71 | 19.70 | 19.71 | 3,100 | +0.05(+0.25%) |
Jun 16, 2020 | 19.67 | 19.67 | 19.66 | 19.66 | 700 | -0.02(-0.10%) |
Jun 15, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 200 | -0.01(-0.05%) |
Jun 12, 2020 | 19.69 | 19.69 | 19.68 | 19.69 | 5,400 | +0.00(+0.00%) |
Jun 11, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 3,775 | +0.00(+0.00%) |
Jun 10, 2020 | 19.68 | 19.69 | 19.68 | 19.69 | 1,600 | +0.02(+0.10%) |
Jun 09, 2020 | 19.66 | 19.67 | 19.66 | 19.67 | 2,000 | +0.03(+0.15%) |
Jun 08, 2020 | 19.63 | 19.64 | 19.63 | 19.64 | 724 | +0.00(+0.00%) |
Jun 04, 2020 | 19.64 | 19.64 | 19.64 | 0 | -0.01(-0.05%) | |
Jun 03, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 709 | +0.05(+0.26%) |
Jun 02, 2020 | 19.66 | 19.68 | 19.60 | 19.60 | 17,900 | -0.02(-0.10%) |
May 28, 2020 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) | |
May 27, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 100 | -0.02(-0.10%) |
May 22, 2020 | 19.64 | 19.64 | 19.64 | 0 | -0.01(-0.05%) | |
May 21, 2020 | 19.67 | 19.67 | 19.65 | 19.65 | 4,329 | -0.01(-0.05%) |
May 19, 2020 | 19.66 | 19.66 | 19.66 | 0 | +0.01(+0.05%) | |
May 15, 2020 | 19.65 | 19.65 | 19.65 | 0 | -0.01(-0.05%) | |
May 14, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 150 | +0.00(+0.00%) |
May 13, 2020 | 19.67 | 19.67 | 19.66 | 19.66 | 1,400 | -0.04(-0.20%) |
May 12, 2020 | 19.70 | 19.70 | 19.70 | 2 | +0.00(+0.00%) | |
May 11, 2020 | 19.79 | 19.79 | 19.70 | 19.70 | 6,805 | +0.01(+0.05%) |
May 08, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 100 | +0.02(+0.10%) |
May 07, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 100 | +0.00(+0.00%) |
May 06, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 100 | +0.00(+0.00%) |
May 05, 2020 | 19.66 | 19.67 | 19.66 | 19.67 | 577 | +0.01(+0.05%) |
May 04, 2020 | 19.64 | 19.66 | 19.64 | 19.66 | 800 | +0.03(+0.15%) |
May 01, 2020 | 19.64 | 19.64 | 19.63 | 19.63 | 1,500 | -0.03(-0.15%) |
Apr 30, 2020 | 19.67 | 19.67 | 19.66 | 19.66 | 800 | +0.06(+0.31%) |
Apr 28, 2020 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Apr 27, 2020 | 19.64 | 19.64 | 19.60 | 19.60 | 3,950 | -0.03(-0.15%) |
Apr 24, 2020 | 19.65 | 19.65 | 19.60 | 19.63 | 2,906 | +0.01(+0.05%) |
Apr 23, 2020 | 19.63 | 19.63 | 19.62 | 19.62 | 3,300 | +0.00(+0.00%) |
Apr 22, 2020 | 19.64 | 19.64 | 19.62 | 19.62 | 4,100 | -0.07(-0.36%) |
Apr 21, 2020 | 19.70 | 19.70 | 19.69 | 19.69 | 4,200 | +0.01(+0.05%) |
Apr 20, 2020 | 19.99 | 19.99 | 19.64 | 19.68 | 8,800 | +0.05(+0.25%) |
Apr 17, 2020 | 19.63 | 19.63 | 19.63 | 19.63 | 1,089 | +0.00(+0.00%) |
Apr 16, 2020 | 19.63 | 19.63 | 19.63 | 19.63 | 200 | +0.02(+0.10%) |
Apr 15, 2020 | 19.65 | 19.65 | 19.61 | 19.61 | 1,219 | +0.11(+0.56%) |
Apr 14, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 3,800 | +0.03(+0.15%) |
Apr 13, 2020 | 19.45 | 19.47 | 19.45 | 19.47 | 14,925 | +0.09(+0.46%) |
Apr 08, 2020 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) | |
Apr 02, 2020 | 19.38 | 19.38 | 19.38 | 0 | +0.08(+0.41%) | |
Mar 31, 2020 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 19.30 | 19.30 | 19.30 | 0 | +0.13(+0.68%) | |
Mar 26, 2020 | 19.17 | 19.17 | 19.17 | 19.17 | 500 | -0.03(-0.16%) |
Mar 25, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 1,500 | -0.01(-0.05%) |
Mar 24, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 100 | -0.04(-0.21%) |
Mar 23, 2020 | 19.26 | 19.26 | 19.25 | 19.25 | 1,300 | -0.02(-0.10%) |
Mar 20, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 500 | +0.04(+0.21%) |
Mar 19, 2020 | 19.39 | 19.39 | 19.22 | 19.23 | 2,924 | -0.12(-0.62%) |
Mar 17, 2020 | 19.35 | 19.35 | 19.35 | 0 | -0.13(-0.67%) | |
Mar 16, 2020 | 19.57 | 19.57 | 19.48 | 19.48 | 800 | -0.07(-0.36%) |
Mar 13, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 300 | -0.09(-0.46%) |
Mar 12, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 100 | +0.03(+0.15%) |
Mar 11, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 4,400 | +0.04(+0.20%) |
Mar 10, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 100 | +0.12(+0.62%) |
Mar 09, 2020 | 19.45 | 19.45 | 19.45 | 75 | +0.00(+0.00%) | |
Mar 04, 2020 | 19.45 | 19.45 | 19.45 | 0 | +0.01(+0.05%) | |
Mar 03, 2020 | 19.38 | 19.47 | 19.38 | 19.44 | 5,700 | +0.08(+0.41%) |
Mar 02, 2020 | 19.32 | 19.36 | 19.32 | 19.36 | 3,700 | +0.11(+0.57%) |
Feb 28, 2020 | 19.27 | 19.27 | 19.25 | 19.25 | 627 | -0.01(-0.05%) |
Feb 25, 2020 | 19.26 | 19.26 | 19.26 | 0 | +0.08(+0.42%) | |
Feb 20, 2020 | 19.18 | 19.18 | 19.18 | 0 | -0.02(-0.10%) | |
Feb 12, 2020 | 19.20 | 19.20 | 19.20 | 0 | -0.02(-0.10%) | |
Feb 11, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 300 | -0.01(-0.05%) |
Feb 10, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 200 | +0.02(+0.10%) |
Feb 07, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 100 | +0.01(+0.05%) |
Feb 06, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 700 | +0.02(+0.10%) |
Feb 05, 2020 | 19.17 | 19.18 | 19.17 | 19.18 | 1,610 | -0.03(-0.16%) |
Feb 04, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 900 | +0.00(+0.00%) |
Feb 03, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 100 | -0.02(-0.10%) |
Jan 31, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 1,100 | -0.15(-0.77%) |
Jan 29, 2020 | 19.38 | 19.38 | 19.38 | 0 | +0.21(+1.10%) | |
Jan 23, 2020 | 19.17 | 19.17 | 19.17 | 0 | -0.03(-0.16%) | |
Jan 22, 2020 | 19.18 | 19.21 | 19.18 | 19.20 | 2,461 | +0.03(+0.16%) |
Jan 21, 2020 | 19.18 | 19.18 | 19.17 | 19.17 | 400 | +0.04(+0.21%) |
Jan 15, 2020 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 19.14 | 19.14 | 19.13 | 19.13 | 3,200 | +0.02(+0.10%) |
Jan 10, 2020 | 19.11 | 19.11 | 19.11 | 0 | -0.02(-0.10%) | |
Jan 09, 2020 | 19.13 | 19.13 | 19.13 | 19.13 | 201 | +0.01(+0.05%) |
Jan 08, 2020 | 19.13 | 19.13 | 19.12 | 19.12 | 1,221 | -0.01(-0.05%) |
Jan 07, 2020 | 19.13 | 19.13 | 19.13 | 19.13 | 100 | +0.02(+0.10%) |
Jan 02, 2020 | 19.11 | 19.11 | 19.11 | 0 | +0.01(+0.05%) | |
Dec 31, 2019 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 19.09 | 19.10 | 19.09 | 19.10 | 1,500 | -0.06(-0.31%) |
Dec 27, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 800 | +0.01(+0.05%) |
Dec 24, 2019 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 256 | -0.01(-0.05%) |
Dec 20, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 400 | +0.02(+0.10%) |
Dec 19, 2019 | 19.15 | 19.15 | 19.14 | 19.14 | 500 | +0.01(+0.05%) |
Dec 18, 2019 | 19.14 | 19.14 | 19.13 | 19.13 | 2,900 | -0.01(-0.05%) |
Dec 17, 2019 | 19.15 | 19.15 | 19.14 | 19.14 | 2,400 | -0.01(-0.05%) |
Dec 16, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 300 | +0.02(+0.10%) |
Dec 12, 2019 | 19.13 | 19.13 | 19.13 | 0 | -0.02(-0.10%) | |
Dec 11, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 100 | -0.01(-0.05%) |
Dec 10, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 4,100 | -0.01(-0.05%) |
Dec 04, 2019 | 19.17 | 19.17 | 19.17 | 0 | -0.04(-0.21%) | |
Dec 03, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 300 | +0.04(+0.21%) |
Dec 02, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 5,300 | -0.02(-0.10%) |
Nov 29, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 500 | +0.00(+0.00%) |
Nov 28, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 3,100 | +0.01(+0.05%) |
Nov 27, 2019 | 19.19 | 19.19 | 19.18 | 19.18 | 2,400 | -0.01(-0.05%) |
Nov 25, 2019 | 19.19 | 19.19 | 19.19 | 0 | +0.01(+0.05%) | |
Nov 22, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 3,904 | +0.00(+0.00%) |
Nov 21, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 300 | -0.08(-0.42%) |
Nov 20, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 1,300 | +0.03(+0.16%) |
Nov 19, 2019 | 19.23 | 19.23 | 19.23 | 71 | +0.00(+0.00%) | |
Nov 15, 2019 | 19.23 | 19.23 | 19.23 | 0 | +0.02(+0.10%) | |
Nov 08, 2019 | 19.21 | 19.21 | 19.21 | 0 | +0.04(+0.21%) | |
Nov 07, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 104 | +0.00(+0.00%) |
Nov 06, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 500 | +0.00(+0.00%) |
Nov 05, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 1,100 | -0.02(-0.10%) |
Nov 04, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 500 | -0.01(-0.05%) |
Nov 01, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 1,200 | -0.02(-0.10%) |
Oct 31, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 4,400 | +0.01(+0.05%) |
Oct 30, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 100 | +0.09(+0.47%) |
Oct 28, 2019 | 19.12 | 19.12 | 19.12 | 0 | -0.05(-0.26%) | |
Oct 24, 2019 | 19.17 | 19.17 | 19.17 | 0 | +0.01(+0.05%) | |
Oct 23, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 300 | -0.05(-0.26%) |
Oct 22, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 500 | +0.03(+0.16%) |
Oct 18, 2019 | 19.18 | 19.18 | 19.18 | 0 | -0.01(-0.05%) | |
Oct 17, 2019 | 19.18 | 19.19 | 19.18 | 19.19 | 4,400 | +0.03(+0.16%) |
Oct 16, 2019 | 19.18 | 19.18 | 19.16 | 19.16 | 4,000 | -0.02(-0.10%) |
Oct 15, 2019 | 19.17 | 19.18 | 19.17 | 19.18 | 700 | -0.01(-0.05%) |
Oct 11, 2019 | 19.19 | 19.19 | 19.19 | 0 | -0.07(-0.36%) | |
Oct 10, 2019 | 19.27 | 19.27 | 19.26 | 19.26 | 3,900 | -0.05(-0.26%) |
Oct 09, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 200 | -0.01(-0.05%) |
Oct 08, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 100 | +0.01(+0.05%) |
Oct 07, 2019 | 19.32 | 19.32 | 19.31 | 19.31 | 3,800 | -0.03(-0.16%) |
Oct 04, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 100 | +0.01(+0.05%) |
Oct 03, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 100 | +0.05(+0.26%) |
Oct 02, 2019 | 19.30 | 19.30 | 19.28 | 19.28 | 1,500 | +0.01(+0.05%) |
Oct 01, 2019 | 19.27 | 19.27 | 19.27 | 19.27 | 200 | +0.02(+0.10%) |
Sep 30, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 300 | +0.00(+0.00%) |
Sep 27, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 400 | +0.00(+0.00%) |
Sep 26, 2019 | 19.25 | 19.26 | 19.25 | 19.25 | 1,860 | +0.01(+0.05%) |
Sep 25, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 1,100 | -0.03(-0.16%) |
Sep 19, 2019 | 19.27 | 19.27 | 19.27 | 0 | +0.02(+0.10%) | |
Sep 18, 2019 | 19.27 | 19.27 | 19.25 | 19.25 | 600 | -0.01(-0.05%) |
Sep 17, 2019 | 19.24 | 19.26 | 19.24 | 19.26 | 6,000 | +0.01(+0.05%) |
Sep 16, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 2,700 | +0.01(+0.05%) |
Sep 13, 2019 | 19.22 | 19.24 | 19.22 | 19.24 | 400 | -0.01(-0.05%) |
Sep 12, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 900 | -0.02(-0.10%) |
Sep 11, 2019 | 19.27 | 19.27 | 19.27 | 19.27 | 1,500 | +0.01(+0.05%) |
Sep 10, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 800 | -0.02(-0.10%) |
Sep 09, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 200 | -0.03(-0.16%) |
Sep 06, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 300 | -0.02(-0.10%) |
Sep 05, 2019 | 19.34 | 19.34 | 19.33 | 19.33 | 1,300 | -0.06(-0.31%) |
Sep 04, 2019 | 19.41 | 19.41 | 19.39 | 19.39 | 2,300 | +0.02(+0.10%) |
Aug 30, 2019 | 19.37 | 19.37 | 19.37 | 0 | -0.01(-0.05%) | |
Aug 29, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 300 | +0.00(+0.00%) |
Aug 28, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 1,055 | +0.01(+0.05%) |
Aug 27, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 400 | +0.03(+0.16%) |
Aug 26, 2019 | 19.36 | 19.36 | 19.34 | 19.34 | 1,900 | -0.07(-0.36%) |
Aug 21, 2019 | 19.41 | 19.41 | 19.41 | 0 | -0.03(-0.15%) | |
Aug 20, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 2,250 | +0.02(+0.10%) |
Aug 19, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 300 | +0.00(+0.00%) |
Aug 16, 2019 | 19.42 | 19.42 | 19.42 | 30 | +0.00(+0.00%) | |
Aug 15, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 2,500 | +0.05(+0.26%) |
Aug 09, 2019 | 19.37 | 19.37 | 19.37 | 0 | -0.06(-0.31%) | |
Aug 08, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 302 | -0.03(-0.15%) |
Aug 07, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 502 | +0.05(+0.26%) |
Aug 06, 2019 | 19.41 | 19.41 | 19.39 | 19.41 | 1,802 | +0.06(+0.31%) |
Aug 02, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.04(+0.21%) |