Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.83 | 19.83 | 19.83 | 0 | +0.02(+0.10%) | |
Jul 30, 2020 | 19.84 | 19.84 | 19.81 | 19.81 | 9,072 | +0.01(+0.05%) |
Jul 29, 2020 | 19.79 | 19.80 | 19.79 | 19.80 | 3,625 | +0.01(+0.05%) |
Jul 28, 2020 | 19.78 | 19.79 | 19.75 | 19.79 | 2,377 | +0.01(+0.05%) |
Jul 27, 2020 | 19.78 | 19.79 | 19.77 | 19.78 | 6,036 | -0.04(-0.20%) |
Jul 24, 2020 | 19.82 | 19.82 | 19.81 | 19.82 | 33,289 | +0.02(+0.10%) |
Jul 23, 2020 | 19.80 | 19.80 | 19.79 | 19.80 | 7,151 | +0.01(+0.05%) |
Jul 22, 2020 | 19.78 | 19.79 | 19.78 | 19.79 | 944 | +0.01(+0.05%) |
Jul 21, 2020 | 19.79 | 19.79 | 19.74 | 19.78 | 13,769 | +0.02(+0.10%) |
Jul 20, 2020 | 19.78 | 19.78 | 19.75 | 19.76 | 40,286 | -0.01(-0.05%) |
Jul 17, 2020 | 19.78 | 19.78 | 19.75 | 19.77 | 13,650 | +0.02(+0.10%) |
Jul 16, 2020 | 19.75 | 19.77 | 19.74 | 19.75 | 33,986 | +0.00(+0.00%) |
Jul 15, 2020 | 19.74 | 19.75 | 19.74 | 19.75 | 19,188 | +0.01(+0.05%) |
Jul 14, 2020 | 19.70 | 19.75 | 19.70 | 19.74 | 32,876 | +0.02(+0.10%) |
Jul 13, 2020 | 19.69 | 19.72 | 19.69 | 19.72 | 11,728 | +0.00(+0.00%) |
Jul 10, 2020 | 19.72 | 19.72 | 19.71 | 19.72 | 1,675 | +0.02(+0.10%) |
Jul 09, 2020 | 19.71 | 19.72 | 19.70 | 19.70 | 16,238 | +0.00(+0.00%) |
Jul 08, 2020 | 19.67 | 19.71 | 19.67 | 19.70 | 10,355 | +0.00(+0.00%) |
Jul 07, 2020 | 19.69 | 19.71 | 19.69 | 19.70 | 17,875 | +0.01(+0.05%) |
Jul 06, 2020 | 19.64 | 19.69 | 19.64 | 19.69 | 28,998 | +0.02(+0.10%) |
Jul 03, 2020 | 19.67 | 19.68 | 19.67 | 19.67 | 67,133 | +0.00(+0.00%) |
Jul 02, 2020 | 19.67 | 19.68 | 19.63 | 19.67 | 8,644 | +0.01(+0.05%) |
Jun 30, 2020 | 19.66 | 19.66 | 19.66 | 0 | +0.01(+0.05%) | |
Jun 29, 2020 | 19.71 | 19.71 | 19.63 | 19.65 | 42,343 | +0.01(+0.05%) |
Jun 26, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 1,330 | +0.02(+0.10%) |
Jun 25, 2020 | 19.62 | 19.63 | 19.62 | 19.62 | 2,861 | +0.01(+0.05%) |
Jun 24, 2020 | 19.64 | 19.64 | 19.60 | 19.61 | 4,340 | -0.06(-0.31%) |
Jun 23, 2020 | 19.73 | 19.73 | 19.64 | 19.67 | 14,941 | +0.02(+0.10%) |
Jun 22, 2020 | 19.67 | 19.70 | 19.65 | 19.65 | 15,150 | +0.00(+0.00%) |
Jun 19, 2020 | 19.63 | 19.67 | 19.63 | 19.65 | 6,740 | +0.00(+0.00%) |
Jun 18, 2020 | 19.63 | 19.65 | 19.63 | 19.65 | 9,965 | +0.00(+0.00%) |
Jun 17, 2020 | 19.62 | 19.65 | 19.62 | 19.65 | 21,819 | +0.06(+0.31%) |
Jun 16, 2020 | 19.59 | 19.61 | 19.58 | 19.59 | 8,058 | -0.03(-0.15%) |
Jun 15, 2020 | 19.58 | 19.62 | 19.56 | 19.62 | 27,788 | -0.01(-0.05%) |
Jun 12, 2020 | 19.61 | 19.63 | 19.59 | 19.63 | 11,914 | +0.01(+0.05%) |
Jun 11, 2020 | 19.61 | 19.62 | 19.57 | 19.62 | 9,420 | -0.02(-0.10%) |
Jun 10, 2020 | 19.62 | 19.64 | 19.58 | 19.64 | 16,928 | +0.04(+0.20%) |
Jun 09, 2020 | 19.64 | 19.64 | 19.60 | 19.60 | 16,981 | +0.00(+0.00%) |
Jun 08, 2020 | 19.53 | 19.60 | 19.53 | 19.60 | 10,570 | +0.08(+0.41%) |
Jun 05, 2020 | 19.47 | 19.53 | 19.47 | 19.52 | 31,782 | +0.03(+0.15%) |
Jun 04, 2020 | 19.52 | 19.53 | 19.45 | 19.49 | 8,797 | +0.03(+0.15%) |
Jun 03, 2020 | 19.49 | 19.50 | 19.45 | 19.46 | 18,138 | +0.00(+0.00%) |
Jun 02, 2020 | 19.45 | 19.47 | 19.44 | 19.46 | 3,777 | +0.03(+0.15%) |
Jun 01, 2020 | 19.40 | 19.45 | 19.40 | 19.43 | 7,568 | -0.02(-0.10%) |
May 29, 2020 | 19.42 | 19.45 | 19.42 | 19.45 | 20,078 | +0.03(+0.15%) |
May 28, 2020 | 19.40 | 19.43 | 19.38 | 19.42 | 19,431 | +0.04(+0.21%) |
May 27, 2020 | 19.40 | 19.41 | 19.38 | 19.38 | 4,758 | -0.02(-0.10%) |
May 26, 2020 | 19.37 | 19.40 | 19.37 | 19.40 | 4,215 | +0.01(+0.05%) |
May 25, 2020 | 19.39 | 19.39 | 19.37 | 19.39 | 7,954 | +0.03(+0.15%) |
May 22, 2020 | 19.37 | 19.37 | 19.35 | 19.36 | 2,002 | -0.04(-0.21%) |
May 21, 2020 | 19.39 | 19.41 | 19.37 | 19.40 | 15,852 | +0.03(+0.15%) |
May 20, 2020 | 19.39 | 19.39 | 19.34 | 19.37 | 32,182 | +0.02(+0.10%) |
May 19, 2020 | 19.40 | 19.40 | 19.33 | 19.35 | 23,617 | -0.06(-0.31%) |
May 15, 2020 | 19.41 | 19.41 | 19.41 | 0 | +0.02(+0.10%) | |
May 14, 2020 | 19.39 | 19.39 | 19.38 | 19.39 | 7,038 | -0.01(-0.05%) |
May 13, 2020 | 19.37 | 19.40 | 19.37 | 19.40 | 11,626 | -0.03(-0.15%) |
May 12, 2020 | 19.41 | 19.43 | 19.38 | 19.43 | 3,694 | +0.02(+0.10%) |
May 11, 2020 | 19.35 | 19.42 | 19.35 | 19.41 | 8,105 | -0.03(-0.15%) |
May 08, 2020 | 19.45 | 19.45 | 19.41 | 19.44 | 25,977 | +0.05(+0.26%) |
May 07, 2020 | 19.35 | 19.42 | 19.35 | 19.39 | 8,797 | +0.03(+0.15%) |
May 06, 2020 | 19.35 | 19.38 | 19.35 | 19.36 | 5,616 | -0.03(-0.15%) |
May 05, 2020 | 19.34 | 19.39 | 19.33 | 19.39 | 170,851 | +0.03(+0.15%) |
May 04, 2020 | 19.32 | 19.36 | 19.31 | 19.36 | 50,930 | +0.01(+0.05%) |