Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.69 | 19.75 | 19.67 | 19.73 | 51,144 | +0.02(+0.12%) |
Jul 30, 2020 | 19.71 | 19.75 | 19.67 | 19.71 | 59,203 | -0.00(-0.02%) |
Jul 29, 2020 | 19.71 | 19.71 | 19.66 | 19.71 | 44,323 | +0.03(+0.14%) |
Jul 28, 2020 | 19.67 | 19.71 | 19.66 | 19.68 | 24,207 | -0.02(-0.11%) |
Jul 27, 2020 | 19.76 | 19.79 | 19.63 | 19.70 | 187,469 | -0.03(-0.13%) |
Jul 24, 2020 | 19.77 | 19.80 | 19.66 | 19.73 | 49,797 | -0.06(-0.29%) |
Jul 23, 2020 | 19.80 | 19.80 | 19.78 | 19.79 | 6,284 | +0.01(+0.04%) |
Jul 22, 2020 | 19.74 | 19.80 | 19.74 | 19.78 | 109,562 | +0.04(+0.22%) |
Jul 21, 2020 | 19.74 | 19.74 | 19.73 | 19.73 | 9,054 | +0.01(+0.04%) |
Jul 20, 2020 | 19.74 | 19.75 | 19.72 | 19.73 | 8,032 | -0.01(-0.05%) |
Jul 17, 2020 | 19.73 | 19.74 | 19.73 | 19.74 | 1,675 | +0.00(+0.02%) |
Jul 16, 2020 | 19.75 | 19.76 | 19.70 | 19.73 | 4,867 | -0.01(-0.03%) |
Jul 15, 2020 | 19.76 | 19.78 | 19.70 | 19.74 | 5,872 | +0.01(+0.04%) |
Jul 14, 2020 | 19.78 | 19.78 | 19.70 | 19.73 | 8,396 | -0.01(-0.05%) |
Jul 13, 2020 | 19.69 | 19.77 | 19.68 | 19.74 | 10,263 | +0.01(+0.06%) |
Jul 10, 2020 | 19.78 | 19.78 | 19.72 | 19.73 | 5,267 | +0.01(+0.07%) |
Jul 09, 2020 | 19.65 | 19.77 | 19.65 | 19.71 | 6,097 | +0.02(+0.10%) |
Jul 08, 2020 | 19.71 | 19.71 | 19.68 | 19.69 | 13,052 | +0.01(+0.04%) |
Jul 07, 2020 | 19.70 | 19.77 | 19.67 | 19.69 | 17,247 | -0.01(-0.03%) |
Jul 06, 2020 | 19.83 | 19.83 | 19.64 | 19.69 | 18,018 | +0.01(+0.05%) |
Jul 02, 2020 | 19.83 | 19.83 | 19.64 | 19.68 | 50,516 | +0.01(+0.03%) |
Jul 01, 2020 | 19.69 | 19.72 | 19.63 | 19.68 | 32,957 | +0.03(+0.17%) |
Jun 30, 2020 | 19.63 | 19.69 | 19.59 | 19.64 | 6,531 | +0.01(+0.06%) |
Jun 29, 2020 | 19.76 | 19.76 | 19.59 | 19.63 | 7,953 | -0.01(-0.04%) |
Jun 26, 2020 | 19.78 | 19.80 | 19.63 | 19.64 | 47,164 | +0.02(+0.11%) |
Jun 25, 2020 | 19.62 | 19.66 | 19.57 | 19.62 | 13,426 | -0.00(-0.02%) |
Jun 24, 2020 | 19.59 | 19.68 | 19.58 | 19.62 | 15,976 | +0.03(+0.16%) |
Jun 23, 2020 | 19.62 | 19.69 | 19.59 | 19.59 | 20,618 | -0.05(-0.25%) |
Jun 22, 2020 | 19.60 | 19.68 | 19.59 | 19.64 | 12,229 | -0.00(-0.00%) |
Jun 19, 2020 | 19.63 | 19.68 | 19.59 | 19.64 | 29,019 | +0.05(+0.27%) |
Jun 18, 2020 | 19.59 | 19.64 | 19.58 | 19.59 | 7,705 | -0.03(-0.14%) |
Jun 17, 2020 | 19.61 | 19.64 | 19.59 | 19.61 | 7,175 | -0.00(-0.00%) |
Jun 16, 2020 | 19.66 | 19.66 | 19.58 | 19.61 | 6,497 | -0.02(-0.13%) |
Jun 15, 2020 | 19.58 | 19.64 | 19.53 | 19.64 | 82,514 | +0.05(+0.25%) |
Jun 12, 2020 | 19.61 | 19.62 | 19.58 | 19.59 | 15,589 | +0.00(+0.01%) |
Jun 11, 2020 | 19.65 | 19.65 | 19.58 | 19.59 | 30,000 | -0.02(-0.11%) |
Jun 10, 2020 | 19.64 | 19.64 | 19.58 | 19.61 | 8,137 | +0.03(+0.17%) |
Jun 09, 2020 | 19.58 | 19.65 | 19.58 | 19.58 | 138,206 | -0.04(-0.21%) |
Jun 08, 2020 | 19.60 | 19.62 | 19.58 | 19.62 | 23,925 | +0.02(+0.09%) |
Jun 05, 2020 | 19.55 | 19.60 | 19.54 | 19.60 | 14,389 | +0.05(+0.26%) |
Jun 04, 2020 | 19.60 | 19.60 | 19.50 | 19.55 | 12,756 | +0.01(+0.05%) |
Jun 03, 2020 | 19.49 | 19.55 | 19.46 | 19.54 | 8,190 | +0.04(+0.19%) |
Jun 02, 2020 | 19.48 | 19.52 | 19.48 | 19.50 | 4,827 | +0.03(+0.17%) |
Jun 01, 2020 | 19.51 | 19.51 | 19.45 | 19.47 | 102,845 | +0.00(+0.00%) |
May 29, 2020 | 19.49 | 19.49 | 19.45 | 19.47 | 7,434 | +0.01(+0.06%) |
May 28, 2020 | 19.48 | 19.48 | 19.43 | 19.46 | 20,172 | -0.02(-0.09%) |
May 27, 2020 | 19.43 | 19.48 | 19.39 | 19.47 | 17,726 | +0.02(+0.09%) |
May 26, 2020 | 19.42 | 19.46 | 19.35 | 19.46 | 12,245 | +0.06(+0.31%) |
May 22, 2020 | 19.39 | 19.44 | 19.36 | 19.39 | 4,565 | +0.01(+0.05%) |
May 21, 2020 | 19.39 | 19.43 | 19.37 | 19.38 | 13,138 | +0.05(+0.28%) |
May 20, 2020 | 19.31 | 19.40 | 19.29 | 19.33 | 17,104 | +0.01(+0.03%) |
May 19, 2020 | 19.32 | 19.32 | 19.26 | 19.32 | 28,825 | +0.05(+0.24%) |
May 18, 2020 | 19.21 | 19.29 | 19.21 | 19.28 | 27,708 | -0.02(-0.12%) |
May 15, 2020 | 19.27 | 19.32 | 19.26 | 19.30 | 8,890 | -0.02(-0.10%) |
May 14, 2020 | 19.30 | 19.35 | 19.27 | 19.32 | 23,152 | -0.01(-0.04%) |
May 13, 2020 | 19.29 | 19.33 | 19.27 | 19.33 | 27,655 | +0.04(+0.19%) |
May 12, 2020 | 19.42 | 19.42 | 19.00 | 19.29 | 27,592 | -0.07(-0.39%) |
May 11, 2020 | 19.38 | 19.41 | 19.31 | 19.37 | 21,576 | +0.04(+0.19%) |
May 08, 2020 | 19.28 | 19.43 | 19.28 | 19.33 | 8,890 | -0.03(-0.17%) |
May 07, 2020 | 19.28 | 19.42 | 19.28 | 19.36 | 5,607 | +0.04(+0.19%) |
May 06, 2020 | 19.31 | 19.51 | 19.30 | 19.32 | 8,611 | -0.18(-0.94%) |
May 05, 2020 | 19.75 | 19.75 | 19.29 | 19.51 | 19,889 | +0.19(+0.97%) |
May 04, 2020 | 19.58 | 19.58 | 18.68 | 19.32 | 117,206 | -0.24(-1.21%) |