Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	18.19	18.38	18.07	18.15	686,383	+0.02(+0.09%)
Jul 29, 2021	18.16	18.31	18.03	18.13	619,380	+0.09(+0.49%)
Jul 28, 2021	17.99	18.14	17.84	18.04	473,474	+0.10(+0.53%)
Jul 27, 2021	17.85	18.03	17.79	17.95	486,703	+0.14(+0.76%)
Jul 26, 2021	17.67	17.85	17.65	17.81	751,809	+0.31(+1.78%)
Jul 23, 2021	17.32	17.51	17.26	17.50	425,789	+0.21(+1.20%)
Jul 22, 2021	17.51	17.53	17.25	17.29	498,978	-0.31(-1.77%)
Jul 21, 2021	17.52	17.71	17.50	17.60	455,466	+0.09(+0.50%)
Jul 20, 2021	17.33	17.72	17.24	17.51	767,155	+0.27(+1.58%)
Jul 19, 2021	17.33	17.39	17.01	17.24	687,869	-0.21(-1.19%)
Jul 16, 2021	17.46	17.61	17.41	17.45	739,249	+0.08(+0.46%)
Jul 15, 2021	17.35	17.41	17.11	17.37	703,242	+0.05(+0.28%)
Jul 14, 2021	17.15	17.35	17.12	17.32	567,170	+0.13(+0.74%)
Jul 13, 2021	17.31	17.34	17.11	17.19	371,770	-0.17(-0.97%)
Jul 12, 2021	17.27	17.44	17.19	17.36	706,335	+0.14(+0.79%)
Jul 09, 2021	17.05	17.23	16.95	17.23	499,652	+0.28(+1.65%)
Jul 08, 2021	17.02	17.10	16.86	16.95	530,486	-0.16(-0.93%)
Jul 07, 2021	17.15	17.16	17.02	17.11	489,804	-0.02(-0.09%)
Jul 06, 2021	16.95	17.13	16.81	17.12	880,462	+0.15(+0.90%)
Jul 02, 2021	17.09	17.18	16.90	16.97	458,983	-0.07(-0.42%)
Jul 01, 2021	16.87	17.17	16.83	17.04	611,539	+0.19(+1.14%)
Jun 30, 2021	16.70	16.93	16.69	16.85	683,112	+0.16(+0.96%)
Jun 29, 2021	16.91	16.95	16.67	16.69	721,963	-0.27(-1.60%)
Jun 28, 2021	17.32	17.32	16.77	16.96	1,320,975	-0.33(-1.90%)
Jun 25, 2021	16.88	17.39	16.83	17.29	6,604,939	+0.46(+2.76%)
Jun 24, 2021	16.79	16.87	16.67	16.83	563,452	+0.06(+0.33%)
Jun 23, 2021	16.95	16.99	16.76	16.77	613,293	-0.19(-1.13%)
Jun 22, 2021	17.17	17.22	16.96	16.96	463,787	-0.25(-1.44%)
Jun 21, 2021	17.03	17.31	16.99	17.21	908,995	+0.24(+1.41%)
Jun 18, 2021	17.06	17.26	16.97	16.97	1,703,804	-0.27(-1.58%)
Jun 17, 2021	17.20	17.35	17.19	17.24	912,930	-0.01(-0.05%)
Jun 16, 2021	17.42	17.52	17.24	17.25	890,428	-0.11(-0.64%)
Jun 15, 2021	17.51	17.55	17.33	17.36	683,926	-0.14(-0.82%)
Jun 14, 2021	17.51	17.55	17.41	17.51	740,303	+0.11(+0.64%)
Jun 11, 2021	17.36	17.42	17.27	17.39	506,091	-0.01(-0.05%)
Jun 10, 2021	17.35	17.45	17.24	17.40	446,177	+0.08(+0.46%)
Jun 09, 2021	17.35	17.62	17.31	17.32	574,840	+0.08(+0.46%)
Jun 08, 2021	17.23	17.44	17.22	17.24	735,279	+0.09(+0.51%)
Jun 07, 2021	16.96	17.27	16.93	17.15	773,490	+0.26(+1.51%)
Jun 04, 2021	16.99	17.03	16.88	16.90	513,226	-0.05(-0.28%)
Jun 03, 2021	16.93	16.97	16.79	16.95	552,893	+0.02(+0.09%)
Jun 02, 2021	17.02	17.05	16.88	16.93	585,391	+0.00(+0.00%)
Jun 01, 2021	16.62	16.96	16.55	16.93	639,960	+0.36(+2.17%)
May 28, 2021	16.49	16.63	16.48	16.57	384,366	+0.08(+0.48%)
May 27, 2021	16.74	16.74	16.49	16.49	717,128	-0.16(-0.96%)
May 26, 2021	16.55	16.71	16.51	16.65	411,501	+0.14(+0.82%)
May 25, 2021	16.55	16.68	16.48	16.51	535,473	-0.02(-0.10%)
May 24, 2021	16.49	16.64	16.47	16.53	490,998	+0.04(+0.24%)
May 21, 2021	16.45	16.58	16.28	16.49	875,551	+0.03(+0.19%)
May 20, 2021	16.11	16.48	16.10	16.46	633,685	+0.32(+1.98%)
May 19, 2021	16.15	16.24	16.00	16.14	550,351	-0.02(-0.10%)
May 18, 2021	16.10	16.33	16.00	16.16	543,959	+0.06(+0.40%)
May 17, 2021	16.04	16.25	16.00	16.09	832,745	+0.06(+0.40%)
May 14, 2021	16.15	16.24	16.01	16.03	585,550	-0.07(-0.45%)
May 13, 2021	15.80	16.19	15.70	16.10	1,113,713	+0.30(+1.87%)
May 12, 2021	16.09	16.18	15.80	15.80	1,037,280	-0.43(-2.63%)
May 11, 2021	16.55	16.55	16.16	16.23	1,009,809	-0.39(-2.37%)
May 10, 2021	16.77	16.89	16.62	16.62	699,802	-0.09(-0.52%)
May 07, 2021	16.65	16.75	16.58	16.71	461,467	+0.01(+0.05%)
May 06, 2021	16.58	16.70	16.43	16.70	534,914	+0.09(+0.52%)
May 05, 2021	16.62	16.93	16.33	16.62	1,062,503	-0.26(-1.54%)
May 04, 2021	17.13	17.19	16.81	16.88	722,057	-0.01(-0.05%)
May 03, 2021	17.04	17.11	16.87	16.88	837,441	-0.02(-0.14%)
Apr 30, 2021	16.81	17.01	16.77	16.91	783,151	+0.10(+0.61%)
Apr 29, 2021	16.94	17.11	16.68	16.81	800,024	-0.09(-0.51%)
Apr 28, 2021	17.02	17.05	16.89	16.89	461,835	-0.14(-0.83%)
Apr 27, 2021	17.02	17.12	16.87	17.03	608,130	+0.07(+0.42%)
Apr 26, 2021	17.06	17.11	16.96	16.96	482,114	-0.01(-0.05%)
Apr 23, 2021	17.01	17.03	16.92	16.97	420,156	-0.04(-0.23%)
Apr 22, 2021	17.02	17.13	16.93	17.01	537,128	-0.04(-0.23%)
Apr 21, 2021	17.03	17.14	16.96	17.05	429,426	+0.05(+0.28%)
Apr 20, 2021	16.94	17.11	16.89	17.00	536,615	+0.06(+0.37%)
Apr 19, 2021	16.94	17.01	16.85	16.94	439,000	-0.02(-0.09%)
Apr 16, 2021	16.90	17.01	16.76	16.96	607,991	+0.05(+0.28%)
Apr 15, 2021	16.82	16.92	16.79	16.91	376,014	+0.09(+0.52%)
Apr 14, 2021	16.77	16.95	16.75	16.82	594,634	+0.10(+0.61%)
Apr 13, 2021	16.53	16.77	16.52	16.72	1,050,745	+0.16(+0.95%)
Apr 12, 2021	16.70	16.76	16.52	16.56	700,837	-0.13(-0.80%)
Apr 09, 2021	16.62	16.73	16.57	16.70	914,711	+0.13(+0.76%)
Apr 08, 2021	16.45	16.61	16.43	16.57	976,253	+0.08(+0.48%)
Apr 07, 2021	16.65	16.70	16.48	16.49	932,983	-0.19(-1.14%)
Apr 06, 2021	16.69	16.74	16.45	16.68	1,288,714	+0.01(+0.05%)
Apr 05, 2021	16.51	16.67	16.43	16.67	1,748,255	+0.23(+1.39%)
Apr 01, 2021	16.37	16.49	16.26	16.44	1,278,340	+0.09(+0.53%)
Mar 31, 2021	16.44	16.54	16.31	16.36	1,639,038	-0.13(-0.81%)
Mar 30, 2021	16.66	16.66	16.39	16.49	2,339,068	-0.17(-0.99%)
Mar 29, 2021	16.55	16.83	16.54	16.66	2,122,582	+0.06(+0.33%)
Mar 26, 2021	16.55	16.63	16.41	16.60	2,805,860	+0.09(+0.57%)
Mar 25, 2021	16.37	16.58	16.17	16.51	948,576	+0.11(+0.67%)
Mar 24, 2021	16.58	16.93	16.36	16.40	1,039,986	-0.17(-1.05%)
Mar 23, 2021	16.66	16.84	16.49	16.57	1,141,531	-0.08(-0.47%)
Mar 22, 2021	16.77	16.91	16.52	16.65	708,471	-0.12(-0.71%)
Mar 19, 2021	16.99	17.00	16.77	16.77	1,503,945	-0.20(-1.16%)
Mar 18, 2021	17.03	17.07	16.91	16.96	492,261	-0.09(-0.51%)
Mar 17, 2021	17.14	17.18	16.90	17.05	449,776	-0.12(-0.69%)
Mar 16, 2021	17.07	17.27	17.05	17.17	695,819	+0.01(+0.05%)
Mar 15, 2021	17.28	17.30	16.98	17.16	883,184	-0.13(-0.73%)
Mar 12, 2021	16.91	17.29	16.91	17.29	1,050,074	+0.36(+2.10%)
Mar 11, 2021	16.84	17.02	16.83	16.93	723,068	+0.13(+0.75%)
Mar 10, 2021	16.62	16.86	16.45	16.81	1,322,830	+0.07(+0.42%)
Mar 09, 2021	16.91	17.00	16.70	16.73	693,931	-0.03(-0.19%)
Mar 08, 2021	16.61	16.96	16.57	16.77	696,739	+0.20(+1.19%)
Mar 05, 2021	16.80	16.86	16.40	16.57	769,209	-0.16(-0.94%)
Mar 04, 2021	16.88	16.99	16.65	16.73	750,812	-0.02(-0.14%)
Mar 03, 2021	16.80	16.88	16.70	16.75	756,040	-0.03(-0.19%)
Mar 02, 2021	16.86	16.93	16.65	16.78	735,133	-0.12(-0.74%)
Mar 01, 2021	17.24	17.36	16.86	16.91	1,120,108	-0.23(-1.32%)
Feb 26, 2021	17.46	17.57	17.12	17.13	1,169,677	-0.43(-2.44%)
Feb 25, 2021	17.61	17.98	17.44	17.56	930,854	-0.19(-1.10%)
Feb 24, 2021	17.39	17.90	17.33	17.76	832,264	+0.40(+2.29%)
Feb 23, 2021	17.15	17.44	17.07	17.36	592,975	+0.34(+1.97%)
Feb 22, 2021	16.96	17.08	16.75	17.02	1,822,313	+0.08(+0.46%)
Feb 19, 2021	16.86	17.09	16.82	16.95	897,945	+0.10(+0.60%)
Feb 18, 2021	17.03	17.19	16.84	16.84	689,856	-0.20(-1.19%)
Feb 17, 2021	17.13	17.20	16.97	17.05	898,266	-0.16(-0.95%)
Feb 16, 2021	17.71	17.72	17.16	17.21	736,289	-0.51(-2.86%)
Feb 12, 2021	17.76	17.87	17.62	17.72	485,729	-0.05(-0.26%)
Feb 11, 2021	17.76	17.82	17.41	17.76	1,546,691	+0.09(+0.49%)
Feb 10, 2021	17.72	17.90	17.56	17.68	661,980	+0.05(+0.26%)
Feb 09, 2021	17.72	17.81	17.58	17.63	507,605	-0.09(-0.53%)
Feb 08, 2021	17.87	17.87	17.65	17.72	682,862	-0.01(-0.04%)
Feb 05, 2021	17.83	17.87	17.61	17.73	614,282	+0.04(+0.22%)
Feb 04, 2021	17.41	17.80	17.26	17.69	405,271	+0.34(+1.93%)
Feb 03, 2021	17.32	17.51	16.94	17.36	676,117	-0.02(-0.13%)
Feb 02, 2021	17.41	17.50	17.06	17.38	516,360	-0.01(-0.04%)
Feb 01, 2021	17.15	17.47	16.93	17.39	483,080	+0.28(+1.64%)
Jan 29, 2021	17.48	17.57	17.09	17.11	779,399	-0.44(-2.49%)
Jan 28, 2021	17.81	17.90	17.51	17.55	579,906	-0.22(-1.23%)
Jan 27, 2021	18.30	18.43	17.75	17.76	585,943	-0.59(-3.23%)
Jan 26, 2021	18.23	18.39	18.10	18.36	430,208	+0.26(+1.46%)
Jan 25, 2021	17.76	18.21	17.67	18.09	580,481	+0.24(+1.35%)
Jan 22, 2021	17.92	18.01	17.69	17.85	749,250	-0.18(-0.99%)
Jan 21, 2021	17.97	18.14	17.60	18.03	450,708	+0.00(+0.00%)
Jan 20, 2021	17.86	18.10	17.81	18.03	596,337	+0.08(+0.43%)
Jan 19, 2021	17.90	18.11	17.79	17.95	884,178	+0.23(+1.28%)
Jan 15, 2021	17.44	17.78	17.38	17.72	728,851	+0.25(+1.43%)
Jan 14, 2021	17.44	17.67	17.33	17.48	705,739	+0.09(+0.49%)
Jan 13, 2021	17.09	17.42	17.09	17.39	1,072,579	+0.12(+0.72%)
Jan 12, 2021	17.44	17.44	17.19	17.26	660,551	+0.09(+0.50%)
Jan 11, 2021	17.07	17.20	16.84	17.18	563,449	-0.03(-0.18%)
Jan 08, 2021	17.14	17.40	17.06	17.21	895,764	+0.06(+0.36%)
Jan 07, 2021	17.55	17.55	16.75	17.15	1,406,941	-0.51(-2.87%)
Jan 06, 2021	17.41	17.80	17.30	17.65	856,735	+0.33(+1.89%)
Jan 05, 2021	17.55	17.69	17.31	17.33	518,290	-0.23(-1.29%)
Jan 04, 2021	17.75	17.75	17.38	17.55	741,711	-0.10(-0.57%)
Dec 31, 2020		17.65	17.65	17.65	295,993	+0.13(+0.76%)
Dec 30, 2020	17.48	17.68	17.48	17.52	295,993	+0.04(+0.22%)
Dec 29, 2020	17.58	17.75	17.40	17.48	378,626	-0.10(-0.58%)
Dec 28, 2020	17.38	17.65	17.32	17.58	615,496	+0.29(+1.67%)
Dec 24, 2020	17.30	17.38	17.18	17.30	500,098	+0.02(+0.09%)
Dec 23, 2020	17.63	17.78	17.16	17.28	549,158	+0.00(+0.00%)
Dec 22, 2020	17.16	17.35	17.12	17.28	570,171	+0.10(+0.59%)
Dec 21, 2020	16.74	17.23	16.71	17.18	737,221	+0.19(+1.15%)
Dec 18, 2020	17.60	17.64	16.95	16.98	2,056,717	-0.67(-3.80%)
Dec 17, 2020	17.77	17.87	17.42	17.65	612,578	-0.05(-0.31%)
Dec 16, 2020	17.69	17.95	17.60	17.71	639,576	+0.05(+0.31%)
Dec 15, 2020	17.05	17.66	16.83	17.65	1,035,318	+0.87(+5.15%)
Dec 14, 2020	16.77	17.10	16.77	16.79	745,596	+0.09(+0.51%)
Dec 11, 2020	16.66	16.92	16.61	16.70	593,498	-0.06(-0.37%)
Dec 10, 2020	16.98	16.98	16.69	16.77	437,904	-0.21(-1.24%)
Dec 09, 2020	17.02	17.08	16.80	16.98	438,419	+0.02(+0.14%)
Dec 08, 2020	16.80	17.02	16.73	16.95	448,670	+0.05(+0.32%)
Dec 07, 2020	16.85	17.05	16.85	16.90	522,609	-0.02(-0.14%)
Dec 04, 2020	16.68	16.96	16.58	16.92	443,520	+0.34(+2.07%)
Dec 03, 2020	16.78	16.91	16.42	16.58	1,233,559	-0.21(-1.25%)
Dec 02, 2020	16.99	17.03	16.78	16.79	369,566	-0.16(-0.92%)
Dec 01, 2020	16.96	17.08	16.80	16.95	530,313	+0.06(+0.37%)
Nov 30, 2020	17.12	17.13	16.87	16.88	906,451	-0.25(-1.46%)
Nov 27, 2020	17.09	17.15	16.88	17.13	312,401	-0.01(-0.05%)
Nov 25, 2020	17.16	17.29	17.04	17.14	394,126	+0.02(+0.14%)
Nov 24, 2020	17.01	17.35	16.94	17.12	718,062	+0.28(+1.67%)
Nov 23, 2020	16.98	17.13	16.75	16.84	861,546	-0.20(-1.19%)
Nov 20, 2020	17.09	17.23	16.84	17.04	1,050,746	-0.09(-0.55%)
Nov 19, 2020	16.88	17.15	16.72	17.13	604,886	+0.16(+0.92%)
Nov 18, 2020	17.35	17.50	16.95	16.98	882,759	-0.42(-2.42%)
Nov 17, 2020	17.26	17.51	17.16	17.40	587,286	+0.10(+0.59%)
Nov 16, 2020	17.27	17.32	17.00	17.30	687,100	+0.29(+1.70%)
Nov 13, 2020	16.69	17.06	16.69	17.01	371,289	+0.41(+2.44%)
Nov 12, 2020	16.76	16.76	16.41	16.60	954,113	-0.23(-1.34%)
Nov 11, 2020	16.49	16.84	16.33	16.83	622,516	+0.11(+0.65%)
Nov 10, 2020	16.42	16.88	16.31	16.72	1,280,851	+0.36(+2.19%)
Nov 09, 2020	17.24	17.81	16.32	16.36	1,030,392	-0.14(-0.85%)
Nov 06, 2020	16.67	16.79	16.38	16.50	458,967	-0.12(-0.74%)
Nov 05, 2020	16.83	17.07	16.55	16.62	421,294	-0.16(-0.96%)
Nov 04, 2020	16.72	16.88	16.65	16.79	396,315	-0.02(-0.09%)
Nov 03, 2020	16.62	16.97	16.47	16.80	534,063	+0.25(+1.54%)
Nov 02, 2020	16.09	16.55	15.96	16.55	556,910	+0.45(+2.82%)
Oct 30, 2020	15.89	16.16	15.89	16.09	694,295	+0.16(+1.01%)
Oct 29, 2020	16.06	16.06	15.71	15.93	548,703	-0.18(-1.10%)
Oct 28, 2020	16.30	16.32	15.65	16.11	702,313	-0.36(-2.20%)
Oct 27, 2020	16.86	16.88	16.46	16.47	551,349	-0.36(-2.15%)
Oct 26, 2020	16.96	17.01	16.79	16.83	476,550	-0.24(-1.40%)
Oct 23, 2020	17.00	17.10	16.87	17.07	526,500	+0.19(+1.14%)
Oct 22, 2020	16.80	16.96	16.75	16.88	454,199	+0.06(+0.37%)
Oct 21, 2020	16.94	16.94	16.74	16.82	597,704	-0.16(-0.95%)
Oct 20, 2020	16.79	17.06	16.73	16.98	530,559	+0.25(+1.47%)
Oct 19, 2020	17.11	17.11	16.72	16.73	569,800	-0.37(-2.16%)
Oct 16, 2020	17.23	17.23	17.03	17.10	470,785	-0.25(-1.46%)
Oct 15, 2020	17.13	17.53	17.06	17.36	421,517	+0.05(+0.27%)
Oct 14, 2020	17.47	17.56	17.24	17.31	381,254	-0.17(-0.97%)
Oct 13, 2020	17.59	17.64	17.33	17.48	296,569	-0.21(-1.18%)
Oct 12, 2020	17.48	17.69	17.27	17.69	485,175	+0.25(+1.46%)
Oct 09, 2020	17.46	17.52	17.35	17.43	637,021	+0.03(+0.18%)
Oct 08, 2020	17.40	17.59	17.28	17.40	499,826	+0.11(+0.62%)
Oct 07, 2020	17.44	17.51	17.23	17.29	792,404	-0.15(-0.84%)
Oct 06, 2020	17.59	17.63	17.26	17.44	997,272	-0.08(-0.44%)
Oct 05, 2020	17.66	17.73	17.30	17.52	902,628	-0.06(-0.35%)
Oct 02, 2020	17.36	17.62	17.25	17.58	624,294	+0.01(+0.04%)
Oct 01, 2020	17.32	17.58	17.20	17.57	689,592	+0.32(+1.83%)
Sep 30, 2020	17.39	17.56	17.01	17.26	1,060,677	-0.12(-0.71%)
Sep 29, 2020	17.82	17.82	17.12	17.38	988,581	-0.45(-2.51%)
Sep 28, 2020	17.57	17.92	17.32	17.83	687,217	+0.40(+2.30%)
Sep 25, 2020	17.26	17.46	17.22	17.42	658,710	+0.16(+0.94%)
Sep 24, 2020	17.04	17.40	16.96	17.26	1,080,007	+0.18(+1.04%)
Sep 23, 2020	17.22	17.32	16.93	17.09	750,832	-0.26(-1.51%)
Sep 22, 2020	17.09	17.43	16.99	17.35	647,099	+0.32(+1.90%)
Sep 21, 2020	17.15	17.30	16.86	17.02	780,530	-0.30(-1.73%)
Sep 18, 2020	18.04	18.04	17.29	17.32	2,355,747	-0.63(-3.52%)
Sep 17, 2020	18.02	18.41	17.91	17.96	1,079,441	-0.20(-1.10%)
Sep 16, 2020	18.26	18.36	18.13	18.16	1,194,381	-0.06(-0.34%)
Sep 15, 2020	18.36	18.46	18.20	18.22	735,872	-0.14(-0.76%)
Sep 14, 2020	18.13	18.39	18.06	18.36	979,915	+0.28(+1.58%)
Sep 11, 2020	18.27	18.32	17.81	18.07	961,961	-0.22(-1.18%)
Sep 10, 2020	18.80	18.80	18.26	18.29	763,109	-0.62(-3.30%)
Sep 09, 2020	18.76	19.27	18.71	18.91	1,192,249	+0.26(+1.40%)
Sep 08, 2020	18.33	18.82	18.14	18.65	959,909	+0.38(+2.06%)
Sep 04, 2020	18.61	18.66	18.00	18.27	565,852	-0.28(-1.49%)
Sep 03, 2020	18.73	18.98	18.45	18.55	537,515	-0.12(-0.62%)
Sep 02, 2020	18.43	18.69	18.33	18.66	470,441	+0.22(+1.17%)
Sep 01, 2020	18.50	18.61	18.36	18.45	479,927	-0.18(-0.95%)
Aug 31, 2020	18.60	18.67	18.50	18.63	702,972	-0.03(-0.17%)
Aug 28, 2020	18.82	18.82	18.47	18.66	518,318	-0.05(-0.25%)
Aug 27, 2020	18.71	18.83	18.59	18.70	504,134	+0.11(+0.58%)
Aug 26, 2020	18.63	18.69	18.43	18.60	445,450	-0.10(-0.54%)
Aug 25, 2020	18.80	18.83	18.56	18.70	956,751	-0.09(-0.49%)
Aug 24, 2020	18.90	18.90	18.49	18.79	954,553	-0.15(-0.81%)
Aug 21, 2020	18.70	18.96	18.49	18.94	1,559,112	+0.30(+1.61%)
Aug 20, 2020	18.31	18.97	18.31	18.64	1,228,979	+0.28(+1.51%)
Aug 19, 2020	18.44	18.51	18.27	18.36	1,184,256	-0.05(-0.25%)
Aug 18, 2020	18.50	18.53	18.29	18.41	1,066,963	-0.18(-0.99%)
Aug 17, 2020	18.31	18.70	18.19	18.60	1,199,990	+0.29(+1.60%)
Aug 14, 2020	18.27	18.48	18.20	18.30	1,360,668	-0.07(-0.38%)
Aug 13, 2020	18.50	18.68	18.31	18.37	408,548	-0.26(-1.40%)
Aug 12, 2020	18.85	18.95	18.59	18.63	661,028	-0.16(-0.86%)
Aug 11, 2020	19.53	19.59	18.67	18.80	875,603	-0.61(-3.14%)
Aug 10, 2020	19.47	19.65	19.29	19.40	1,099,131	-0.07(-0.35%)
Aug 07, 2020	19.19	19.55	19.08	19.47	441,936	+0.17(+0.87%)
Aug 06, 2020	19.40	19.44	19.11	19.31	426,303	-0.14(-0.74%)
Aug 05, 2020	19.48	19.57	19.12	19.45	574,501	+0.12(+0.63%)
Aug 04, 2020	18.35	19.46	18.34	19.33	801,435	+1.01(+5.49%)