S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	131.50	131.60	131.15	131.23	120,727	-0.46(-0.35%)
Nov 27, 2019	131.38	131.74	131.23	131.69	173,551	+0.60(+0.46%)
Nov 26, 2019	130.92	131.19	130.77	131.09	189,475	+0.30(+0.23%)
Nov 25, 2019	130.28	130.83	130.27	130.79	217,340	+0.97(+0.75%)
Nov 22, 2019	129.87	129.94	129.42	129.82	203,172	+0.28(+0.22%)
Nov 21, 2019	129.64	129.75	129.08	129.54	226,489	-0.01(-0.01%)
Nov 20, 2019	129.86	130.03	128.83	129.55	511,039	-0.51(-0.40%)
Nov 19, 2019	130.59	130.59	129.88	130.06	220,883	-0.23(-0.17%)
Nov 18, 2019	130.07	130.44	129.75	130.29	330,834	+0.11(+0.09%)
Nov 15, 2019	129.81	130.18	129.49	130.18	377,258	+0.99(+0.77%)
Nov 14, 2019	128.93	129.25	128.58	129.18	215,432	+0.01(+0.01%)
Nov 13, 2019	128.78	129.35	128.64	129.18	528,338	+0.03(+0.02%)
Nov 12, 2019	129.12	129.60	128.86	129.15	244,247	+0.22(+0.17%)
Nov 11, 2019	128.58	129.01	128.46	128.93	114,126	-0.28(-0.22%)
Nov 08, 2019	128.68	129.21	128.34	129.21	243,699	+0.44(+0.34%)
Nov 07, 2019	128.85	129.31	128.55	128.77	322,335	+0.60(+0.47%)
Nov 06, 2019	128.20	128.34	127.78	128.17	378,616	-0.01(-0.01%)
Nov 05, 2019	128.35	128.41	128.01	128.18	281,741	+0.02(+0.01%)
Nov 04, 2019	128.31	128.46	128.03	128.16	172,879	+0.60(+0.47%)
Nov 01, 2019	127.02	127.57	126.91	127.57	226,483	+1.17(+0.92%)
Oct 31, 2019	126.65	126.69	125.77	126.40	395,361	-0.12(-0.10%)
Oct 30, 2019	126.21	126.72	125.65	126.52	413,144	+0.51(+0.40%)
Oct 29, 2019	126.24	126.50	125.87	126.01	669,787	-0.36(-0.28%)
Oct 28, 2019	126.07	126.54	126.07	126.37	311,227	+0.94(+0.75%)
Oct 25, 2019	124.39	125.68	124.39	125.43	346,034	+0.67(+0.54%)
Oct 24, 2019	125.06	125.06	124.41	124.76	310,950	+0.17(+0.14%)
Oct 23, 2019	124.10	124.59	124.00	124.59	287,091	+0.32(+0.26%)
Oct 22, 2019	124.98	125.08	124.21	124.27	472,842	-0.35(-0.28%)
Oct 21, 2019	124.27	124.65	124.10	124.62	239,964	+0.97(+0.79%)
Oct 18, 2019	124.21	124.47	123.32	123.65	552,949	-0.84(-0.68%)
Oct 17, 2019	124.76	124.87	124.16	124.49	337,357	+0.35(+0.28%)
Oct 16, 2019	124.13	124.42	123.95	124.14	260,697	-0.17(-0.14%)
Oct 15, 2019	123.46	124.63	123.46	124.31	528,340	+1.33(+1.08%)
Oct 14, 2019	122.94	123.28	122.81	122.98	270,488	-0.08(-0.06%)
Oct 11, 2019	123.14	124.04	122.98	123.06	903,581	+1.16(+0.95%)
Oct 10, 2019	120.99	122.30	120.99	121.90	379,512	+0.83(+0.69%)
Oct 09, 2019	120.85	121.46	120.58	121.07	467,669	+1.15(+0.96%)
Oct 08, 2019	120.89	121.31	119.91	119.92	590,987	-1.82(-1.50%)
Oct 07, 2019	121.92	122.63	121.67	121.74	347,608	-0.46(-0.37%)
Oct 04, 2019	120.85	122.28	120.85	122.20	315,237	+1.73(+1.44%)
Oct 03, 2019	119.37	120.47	118.08	120.47	501,858	+1.09(+0.91%)
Oct 02, 2019	120.87	120.90	118.89	119.38	554,254	-2.14(-1.76%)
Oct 01, 2019	123.33	123.71	121.53	121.53	353,402	-1.44(-1.17%)
Sep 30, 2019	122.62	123.22	122.60	122.97	298,507	+0.65(+0.53%)
Sep 27, 2019	123.28	123.28	121.66	122.32	759,115	-0.53(-0.43%)
Sep 26, 2019	123.24	123.24	122.27	122.85	310,714	-0.41(-0.33%)
Sep 25, 2019	122.46	123.45	121.81	123.26	304,841	+0.94(+0.76%)
Sep 24, 2019	124.04	124.18	121.98	122.33	630,681	-1.13(-0.92%)
Sep 23, 2019	123.12	123.79	123.12	123.46	174,781	+0.05(+0.04%)
Sep 20, 2019	124.51	124.57	123.26	123.41	943,242	-0.76(-0.61%)
Sep 19, 2019	124.37	124.81	124.00	124.18	253,334	+0.03(+0.02%)
Sep 18, 2019	123.81	124.20	123.00	124.15	293,879	+0.11(+0.09%)
Sep 17, 2019	123.66	124.05	123.56	124.04	210,202	+0.32(+0.26%)
Sep 16, 2019	123.84	124.07	123.47	123.72	412,623	-0.60(-0.49%)
Sep 13, 2019	124.61	124.70	124.19	124.33	330,172	-0.16(-0.13%)
Sep 12, 2019	124.38	125.02	124.08	124.48	607,724	+0.45(+0.36%)
Sep 11, 2019	123.23	124.06	122.99	124.04	290,451	+0.98(+0.79%)
Sep 10, 2019	122.71	123.06	122.23	123.06	429,660	+0.05(+0.04%)
Sep 09, 2019	123.38	123.38	122.61	123.01	291,728	+0.09(+0.08%)
Sep 06, 2019	123.09	123.17	122.59	122.92	159,445	+0.00(+0.00%)
Sep 05, 2019	122.35	123.27	122.35	122.92	358,444	+1.69(+1.40%)
Sep 04, 2019	120.81	121.24	120.45	121.23	183,655	+1.44(+1.20%)
Sep 03, 2019	119.83	120.11	119.23	119.78	324,008	-0.76(-0.63%)
Aug 30, 2019	121.26	121.26	120.10	120.55	374,761	-0.09(-0.08%)
Aug 29, 2019	120.33	120.86	119.82	120.64	406,959	+1.47(+1.23%)
Aug 28, 2019	118.03	119.23	117.70	119.17	283,825	+0.86(+0.73%)
Aug 27, 2019	119.45	119.61	118.03	118.31	364,309	-0.45(-0.38%)
Aug 26, 2019	118.43	118.78	117.77	118.75	456,545	+1.42(+1.21%)
Aug 23, 2019	119.92	120.67	116.79	117.33	907,034	-3.20(-2.66%)
Aug 22, 2019	120.93	121.19	119.80	120.53	389,206	-0.09(-0.08%)
Aug 21, 2019	120.61	120.81	120.33	120.62	330,243	+1.07(+0.90%)
Aug 20, 2019	120.38	120.53	119.52	119.55	440,748	-1.00(-0.83%)
Aug 19, 2019	120.43	120.82	120.17	120.56	292,069	+1.50(+1.26%)
Aug 16, 2019	118.13	119.21	118.13	119.06	346,611	+1.81(+1.54%)
Aug 15, 2019	117.46	117.74	116.36	117.25	402,591	+0.21(+0.18%)
Aug 14, 2019	118.75	118.97	117.03	117.04	652,799	-3.55(-2.95%)
Aug 13, 2019	118.54	121.23	118.44	120.59	323,603	+1.90(+1.60%)
Aug 12, 2019	119.36	119.64	118.21	118.69	209,258	-1.37(-1.14%)
Aug 09, 2019	120.51	120.72	119.25	120.06	516,156	-0.88(-0.72%)
Aug 08, 2019	119.37	120.94	119.15	120.94	494,059	+2.30(+1.94%)
Aug 07, 2019	117.29	118.93	116.17	118.64	572,115	-0.05(-0.04%)
Aug 06, 2019	118.00	118.77	117.26	118.69	561,648	+1.64(+1.40%)
Aug 05, 2019	118.88	118.88	116.17	117.05	967,059	-3.73(-3.09%)
Aug 02, 2019	121.25	121.25	119.95	120.78	750,489	-0.84(-0.69%)
Aug 01, 2019	122.81	124.27	121.31	121.62	800,291	-0.99(-0.81%)
Jul 31, 2019	124.26	124.33	121.81	122.61	563,210	-1.53(-1.24%)
Jul 30, 2019	123.98	124.41	123.79	124.14	267,179	-0.47(-0.38%)
Jul 29, 2019	124.75	124.75	124.30	124.61	147,420	-0.19(-0.15%)
Jul 26, 2019	124.28	124.90	124.14	124.80	332,751	+1.04(+0.84%)
Jul 25, 2019	124.20	124.25	123.41	123.76	323,782	-0.55(-0.44%)
Jul 24, 2019	123.37	124.31	123.37	124.31	336,053	+0.59(+0.47%)
Jul 23, 2019	123.49	123.77	123.11	123.72	262,820	+0.77(+0.63%)
Jul 22, 2019	122.74	123.14	122.47	122.95	522,190	+0.39(+0.32%)
Jul 19, 2019	123.87	123.87	122.47	122.56	558,488	-0.72(-0.58%)
Jul 18, 2019	122.64	123.41	122.35	123.28	431,130	+0.37(+0.30%)
Jul 17, 2019	123.75	123.82	122.90	122.90	510,514	-0.79(-0.64%)
Jul 16, 2019	124.09	124.18	123.55	123.69	228,563	-0.48(-0.38%)
Jul 15, 2019	124.23	124.23	123.88	124.17	259,132	+0.10(+0.08%)
Jul 12, 2019	123.77	124.07	123.62	124.07	284,509	+0.51(+0.41%)
Jul 11, 2019	123.61	123.76	123.17	123.55	328,898	+0.20(+0.17%)
Jul 10, 2019	123.08	123.68	122.92	123.35	397,957	+0.76(+0.62%)
Jul 09, 2019	121.80	122.71	121.80	122.59	346,496	+0.26(+0.21%)
Jul 08, 2019	122.39	122.46	122.04	122.33	269,193	-0.64(-0.52%)
Jul 05, 2019	122.61	123.12	122.18	122.97	191,678	-0.18(-0.14%)
Jul 03, 2019	122.50	123.14	122.46	123.14	175,347	+0.95(+0.78%)
Jul 02, 2019	121.66	122.21	121.39	122.19	453,982	+0.49(+0.41%)
Jul 01, 2019	122.13	122.27	121.21	121.70	525,330	+1.09(+0.90%)
Jun 28, 2019	120.64	120.78	120.19	120.61	482,741	+0.42(+0.35%)
Jun 27, 2019	120.26	120.45	119.99	120.19	305,604	+0.32(+0.26%)
Jun 26, 2019	120.32	120.51	119.84	119.88	200,004	-0.01(-0.01%)
Jun 25, 2019	121.21	121.22	119.76	119.89	395,086	-1.29(-1.07%)
Jun 24, 2019	121.35	121.52	121.14	121.18	267,729	-0.14(-0.11%)
Jun 21, 2019	121.23	121.93	121.21	121.32	471,889	-0.03(-0.02%)
Jun 20, 2019	121.46	121.58	120.47	121.35	518,232	+1.18(+0.98%)
Jun 19, 2019	120.14	120.44	119.38	120.17	416,548	+0.16(+0.13%)
Jun 18, 2019	119.64	120.49	119.55	120.01	719,881	+1.18(+0.99%)
Jun 17, 2019	118.66	119.08	118.64	118.83	333,612	+0.25(+0.21%)
Jun 14, 2019	118.45	118.86	118.21	118.57	542,445	-0.11(-0.09%)
Jun 13, 2019	118.56	118.78	118.23	118.69	308,995	+0.57(+0.49%)
Jun 12, 2019	118.27	118.47	117.94	118.11	188,793	-0.27(-0.23%)
Jun 11, 2019	119.18	119.35	118.17	118.38	232,574	+0.06(+0.05%)
Jun 10, 2019	118.39	119.13	118.25	118.32	307,718	+0.64(+0.54%)
Jun 07, 2019	116.73	118.15	116.73	117.68	283,659	+1.37(+1.18%)
Jun 06, 2019	115.56	116.61	115.38	116.31	404,602	+0.87(+0.75%)
Jun 05, 2019	115.33	115.46	114.49	115.44	366,043	+0.83(+0.73%)
Jun 04, 2019	113.14	114.65	113.03	114.61	548,894	+2.52(+2.24%)
Jun 03, 2019	112.84	113.07	111.50	112.09	682,600	-0.78(-0.69%)
May 31, 2019	113.30	113.69	112.85	112.87	653,075	-1.75(-1.53%)
May 30, 2019	114.75	114.97	114.14	114.62	663,645	+0.19(+0.16%)
May 29, 2019	114.67	114.80	113.73	114.43	579,195	-0.95(-0.83%)
May 28, 2019	116.79	116.80	115.31	115.38	254,803	-0.85(-0.73%)
May 24, 2019	116.74	116.78	116.04	116.23	199,956	+0.24(+0.21%)
May 23, 2019	116.39	116.39	115.34	116.00	516,539	-1.46(-1.24%)
May 22, 2019	117.30	117.85	117.20	117.46	447,038	-0.33(-0.28%)
May 21, 2019	117.63	117.95	117.39	117.79	250,036	+0.91(+0.78%)
May 20, 2019	116.86	117.46	116.55	116.88	694,873	-0.80(-0.68%)
May 17, 2019	117.33	118.81	117.22	117.68	715,365	-0.72(-0.61%)
May 16, 2019	117.56	119.01	117.56	118.40	425,578	+1.17(+1.00%)
May 15, 2019	115.61	117.49	115.54	117.22	528,316	+0.93(+0.80%)
May 14, 2019	115.87	117.03	115.73	116.29	572,863	+0.89(+0.77%)
May 13, 2019	116.00	116.47	115.06	115.40	673,434	-2.98(-2.51%)
May 10, 2019	117.50	118.81	116.07	118.38	779,062	+0.47(+0.40%)
May 09, 2019	117.39	118.16	116.59	117.91	832,012	-0.48(-0.41%)
May 08, 2019	118.39	119.16	118.09	118.39	686,703	-0.18(-0.16%)
May 07, 2019	119.58	119.73	117.65	118.57	757,025	-2.04(-1.69%)
May 06, 2019	119.06	120.76	118.95	120.62	587,549	-0.50(-0.41%)
May 03, 2019	120.54	121.29	120.53	121.12	629,608	+1.29(+1.07%)
May 02, 2019	120.24	120.55	119.19	119.83	964,218	-0.45(-0.38%)
May 01, 2019	121.38	121.57	120.26	120.28	682,666	-0.63(-0.52%)
Apr 30, 2019	120.83	121.10	120.20	120.91	502,867	-0.28(-0.23%)
Apr 29, 2019	120.89	121.40	120.89	121.19	408,118	+0.31(+0.26%)
Apr 26, 2019	120.42	120.89	120.05	120.88	483,399	+0.49(+0.41%)
Apr 25, 2019	120.37	120.71	119.90	120.39	415,777	+0.12(+0.10%)
Apr 24, 2019	120.54	120.64	120.20	120.27	303,031	-0.38(-0.31%)
Apr 23, 2019	119.82	120.74	119.67	120.65	327,026	+0.96(+0.80%)
Apr 22, 2019	118.98	119.69	118.98	119.68	316,536	+0.34(+0.29%)
Apr 18, 2019	119.55	119.55	118.84	119.34	822,427	+0.13(+0.11%)
Apr 17, 2019	119.61	119.64	118.98	119.21	384,675	+0.07(+0.06%)
Apr 16, 2019	119.18	119.27	118.82	119.14	339,043	+0.34(+0.29%)
Apr 15, 2019	118.74	118.82	118.30	118.80	262,586	+0.05(+0.04%)
Apr 12, 2019	118.69	118.86	118.39	118.75	472,260	+0.77(+0.65%)
Apr 11, 2019	118.27	118.27	117.74	117.98	498,627	-0.09(-0.08%)
Apr 10, 2019	117.97	118.08	117.75	118.08	262,856	+0.31(+0.26%)
Apr 09, 2019	117.83	118.06	117.54	117.77	578,294	-0.54(-0.45%)
Apr 08, 2019	117.91	118.34	117.70	118.31	420,691	+0.19(+0.16%)
Apr 05, 2019	118.07	118.19	117.89	118.12	541,904	+0.37(+0.31%)
Apr 04, 2019	117.52	117.87	117.27	117.75	435,425	+0.35(+0.30%)
Apr 03, 2019	117.72	117.94	117.05	117.40	628,813	+0.15(+0.13%)
Apr 02, 2019	117.21	117.33	116.90	117.25	335,619	+0.06(+0.06%)
Apr 01, 2019	116.72	117.29	116.59	117.19	446,927	+1.34(+1.16%)
Mar 29, 2019	115.83	115.93	115.18	115.85	897,586	+0.70(+0.61%)
Mar 28, 2019	115.03	115.31	114.52	115.14	457,481	+0.35(+0.31%)
Mar 27, 2019	115.46	115.66	114.09	114.79	784,944	-0.58(-0.51%)
Mar 26, 2019	115.45	115.90	114.83	115.38	552,365	+0.82(+0.72%)
Mar 25, 2019	114.49	115.01	113.95	114.55	1,117,504	-0.15(-0.13%)
Mar 22, 2019	116.30	116.61	114.68	114.70	1,211,634	-2.23(-1.91%)
Mar 21, 2019	115.33	117.09	115.31	116.93	565,570	+1.16(+1.00%)
Mar 20, 2019	115.80	116.54	115.27	115.77	803,160	-0.20(-0.18%)
Mar 19, 2019	116.35	116.75	115.54	115.98	769,661	+0.08(+0.07%)
Mar 18, 2019	115.50	115.99	115.49	115.89	545,045	+0.45(+0.39%)
Mar 15, 2019	115.05	115.77	114.89	115.44	639,680	+0.61(+0.53%)
Mar 14, 2019	114.90	115.19	114.73	114.84	359,903	-0.09(-0.08%)
Mar 13, 2019	114.55	115.32	114.45	114.93	494,100	+0.82(+0.72%)
Mar 12, 2019	113.92	114.43	113.90	114.11	571,869	+0.37(+0.32%)
Mar 11, 2019	112.37	113.81	112.37	113.74	483,849	+1.72(+1.54%)
Mar 08, 2019	111.26	112.08	111.11	112.02	795,472	-0.15(-0.13%)
Mar 07, 2019	112.93	113.00	111.76	112.17	1,825,987	-0.96(-0.85%)
Mar 06, 2019	113.74	113.75	113.00	113.12	589,251	-0.63(-0.55%)
Mar 05, 2019	113.81	114.03	113.34	113.75	379,398	+0.01(+0.01%)
Mar 04, 2019	114.47	114.63	112.70	113.74	756,309	-0.29(-0.25%)
Mar 01, 2019	113.95	114.14	113.34	114.03	513,547	+0.82(+0.72%)
Feb 28, 2019	113.40	113.62	113.07	113.21	562,339	-0.30(-0.26%)
Feb 27, 2019	113.28	113.67	112.81	113.50	540,896	-0.07(-0.07%)
Feb 26, 2019	113.27	113.94	113.24	113.58	289,288	+0.03(+0.02%)
Feb 25, 2019	113.91	114.24	113.52	113.55	1,021,173	+0.31(+0.28%)
Feb 22, 2019	112.84	113.29	112.77	113.23	371,553	+0.67(+0.60%)
Feb 21, 2019	112.68	112.83	112.10	112.56	569,927	-0.40(-0.35%)
Feb 20, 2019	112.75	113.13	112.43	112.96	593,300	+0.22(+0.20%)
Feb 19, 2019	112.21	113.05	112.21	112.74	316,791	+0.18(+0.16%)
Feb 15, 2019	112.16	112.55	112.01	112.55	597,418	+1.24(+1.12%)
Feb 14, 2019	111.13	111.79	110.74	111.31	600,040	-0.29(-0.26%)
Feb 13, 2019	111.71	112.09	111.56	111.60	344,189	+0.29(+0.26%)
Feb 12, 2019	110.45	111.47	110.45	111.31	621,472	+1.45(+1.32%)
Feb 11, 2019	110.20	110.29	109.63	109.86	543,576	-0.05(-0.04%)
Feb 08, 2019	109.24	109.92	108.85	109.90	476,935	-0.03(-0.03%)
Feb 07, 2019	110.38	110.46	109.15	109.93	1,045,210	-1.25(-1.13%)
Feb 06, 2019	111.26	111.47	110.89	111.18	519,733	-0.21(-0.19%)
Feb 05, 2019	110.99	111.50	110.86	111.39	543,548	+0.63(+0.57%)
Feb 04, 2019	109.85	110.78	109.75	110.77	513,207	+0.88(+0.80%)
Feb 01, 2019	110.00	110.51	109.60	109.88	857,397	-0.06(-0.05%)
Jan 31, 2019	108.97	110.22	108.92	109.94	832,453	+1.01(+0.93%)
Jan 30, 2019	107.82	109.27	107.51	108.93	826,283	+1.88(+1.75%)
Jan 29, 2019	107.39	107.60	106.76	107.05	356,966	-0.31(-0.29%)
Jan 28, 2019	107.45	107.45	106.55	107.36	794,199	-1.06(-0.98%)
Jan 25, 2019	108.34	108.82	108.18	108.42	1,314,886	+0.80(+0.74%)
Jan 24, 2019	107.67	107.88	106.98	107.62	437,541	-0.12(-0.11%)
Jan 23, 2019	107.93	108.25	106.62	107.74	707,467	+0.32(+0.30%)
Jan 22, 2019	108.15	108.32	106.64	107.42	1,471,065	-1.53(-1.40%)
Jan 18, 2019	108.61	109.24	108.13	108.95	1,016,448	+1.27(+1.18%)
Jan 17, 2019	106.53	108.08	106.44	107.67	849,496	+0.77(+0.72%)
Jan 16, 2019	106.96	107.39	106.88	106.90	1,037,036	+0.22(+0.21%)
Jan 15, 2019	105.57	106.85	105.57	106.68	638,025	+1.29(+1.22%)
Jan 14, 2019	105.07	105.71	104.91	105.39	274,641	-0.52(-0.49%)
Jan 11, 2019	105.47	105.96	105.17	105.92	491,167	-0.01(-0.01%)
Jan 10, 2019	105.02	106.06	104.65	105.93	613,270	+0.20(+0.19%)
Jan 09, 2019	105.77	106.16	105.09	105.72	827,205	+0.34(+0.32%)
Jan 08, 2019	104.96	105.74	104.39	105.38	1,005,973	+0.93(+0.89%)
Jan 07, 2019	103.96	105.06	103.39	104.45	933,034	+0.67(+0.65%)
Jan 04, 2019	101.81	104.03	101.63	103.78	1,187,450	+3.55(+3.54%)
Jan 03, 2019	102.04	102.23	100.06	100.23	1,776,125	-2.77(-2.69%)
Jan 02, 2019	101.01	103.38	100.86	103.00	1,052,411	+0.34(+0.33%)
Dec 31, 2018	102.50	102.76	101.69	102.66	1,602,568	+0.97(+0.95%)
Dec 28, 2018	102.37	103.22	101.21	101.69	1,730,657	-0.14(-0.14%)
Dec 27, 2018	99.67	101.83	97.96	101.83	2,297,679	+0.81(+0.80%)
Dec 26, 2018	96.66	101.04	95.94	101.02	2,635,599	+4.98(+5.18%)
Dec 24, 2018	97.85	98.51	96.04	96.04	1,849,402	-2.57(-2.60%)
Dec 21, 2018	101.04	102.39	98.30	98.61	3,139,844	-2.24(-2.22%)
Dec 20, 2018	101.89	102.68	99.89	100.85	2,753,623	-1.63(-1.59%)
Dec 19, 2018	104.29	105.66	101.71	102.47	2,585,208	-1.73(-1.66%)
Dec 18, 2018	104.94	105.33	103.48	104.20	1,365,186	+0.09(+0.09%)
Dec 17, 2018	105.72	106.32	103.46	104.11	1,477,001	-2.16(-2.03%)
Dec 14, 2018	107.36	107.73	106.00	106.27	1,076,238	-2.18(-2.01%)
Dec 13, 2018	108.74	109.26	107.89	108.45	1,072,711	+0.16(+0.14%)
Dec 12, 2018	109.17	109.74	108.24	108.30	876,400	+0.54(+0.50%)
Dec 11, 2018	109.22	109.31	107.01	107.75	905,026	+0.00(+0.00%)
Dec 10, 2018	107.33	108.17	105.47	107.75	1,289,180	+0.29(+0.27%)
Dec 07, 2018	109.92	110.61	107.11	107.46	853,956	-2.67(-2.43%)
Dec 06, 2018	108.35	110.14	107.09	110.14	1,203,433	-0.14(-0.12%)
Dec 04, 2018	113.65	113.77	110.11	110.27	1,012,557	-3.74(-3.28%)