Vaneck Oil Services ETF (NY: OIH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	146.91	146.91	137.79	137.90	680,959	-9.83(-6.65%)
Nov 27, 2020	150.10	150.65	146.47	147.73	215,400	-2.90(-1.93%)
Nov 25, 2020	150.73	151.44	147.76	150.63	355,300	-2.10(-1.37%)
Nov 24, 2020	150.61	155.23	150.30	152.73	845,769	+7.84(+5.41%)
Nov 23, 2020	135.43	145.24	135.36	144.89	794,626	+12.73(+9.63%)
Nov 20, 2020	133.76	134.69	131.10	132.16	513,800	-2.05(-1.53%)
Nov 19, 2020	131.26	134.40	129.12	134.21	228,265	+2.69(+2.05%)
Nov 18, 2020	133.37	138.16	131.48	131.52	439,751	-0.97(-0.73%)
Nov 17, 2020	127.91	132.60	126.94	132.49	437,491	+1.76(+1.35%)
Nov 16, 2020	124.56	130.76	124.07	130.73	775,622	+11.54(+9.68%)
Nov 13, 2020	115.13	119.59	115.13	119.19	260,500	+4.65(+4.06%)
Nov 12, 2020	114.80	117.75	113.61	114.54	350,024	-2.63(-2.24%)
Nov 11, 2020	121.28	121.53	115.16	117.17	408,880	-2.32(-1.94%)
Nov 10, 2020	120.95	122.33	117.66	119.49	486,204	-0.04(-0.03%)
Nov 09, 2020	114.51	123.18	113.39	119.53	1,064,412	+19.03(+18.94%)
Nov 06, 2020	102.79	104.31	100.19	100.50	340,500	-2.23(-2.17%)
Nov 05, 2020	102.65	104.73	102.28	102.73	298,867	+1.28(+1.26%)
Nov 04, 2020	102.13	103.43	97.37	101.45	268,068	-0.88(-0.86%)
Nov 03, 2020	103.29	105.57	100.74	102.33	479,670	+1.29(+1.28%)
Nov 02, 2020	96.50	101.96	95.44	101.04	546,607	+5.37(+5.61%)
Oct 30, 2020	92.12	95.84	92.12	95.67	325,600	+3.03(+3.27%)
Oct 29, 2020	89.21	92.69	87.48	92.64	620,571	+1.92(+2.12%)
Oct 28, 2020	93.38	93.79	90.29	90.72	412,046	-6.14(-6.34%)
Oct 27, 2020	97.85	97.90	95.28	96.86	339,203	-1.37(-1.39%)
Oct 26, 2020	100.76	100.76	97.17	98.23	367,754	-3.88(-3.80%)
Oct 23, 2020	101.99	104.42	100.69	102.11	505,500	+0.73(+0.72%)
Oct 22, 2020	99.55	101.78	98.70	101.38	512,737	+2.38(+2.40%)
Oct 21, 2020	99.59	101.15	98.61	99.00	335,186	-1.26(-1.26%)
Oct 20, 2020	98.00	101.34	98.00	100.26	431,918	+3.27(+3.37%)
Oct 19, 2020	98.17	100.69	96.63	96.99	327,307	-0.11(-0.11%)
Oct 16, 2020	101.08	101.08	96.82	97.10	622,100	-5.24(-5.12%)
Oct 15, 2020	98.87	102.35	97.66	102.34	458,145	+1.20(+1.19%)
Oct 14, 2020	100.11	104.46	100.11	101.14	368,666	+1.54(+1.55%)
Oct 13, 2020	101.70	101.70	98.73	99.60	430,583	-2.80(-2.73%)
Oct 12, 2020	102.26	102.85	100.30	102.40	353,742	-0.41(-0.40%)
Oct 09, 2020	105.47	105.90	101.87	102.81	410,200	-1.64(-1.57%)
Oct 08, 2020	101.07	104.66	100.70	104.45	662,954	+4.79(+4.81%)
Oct 07, 2020	98.78	100.00	97.20	99.66	396,007	+1.02(+1.03%)
Oct 06, 2020	102.23	103.49	98.20	98.64	481,841	-1.49(-1.49%)
Oct 05, 2020	98.23	100.31	97.91	100.13	325,282	+3.38(+3.49%)
Oct 02, 2020	90.97	97.81	90.49	96.75	430,100	+2.54(+2.70%)
Oct 01, 2020	96.72	96.99	93.43	94.21	518,223	-3.50(-3.58%)
Sep 30, 2020	98.94	101.33	96.96	97.71	335,274	-0.75(-0.76%)
Sep 29, 2020	100.63	100.95	96.40	98.46	413,770	-2.70(-2.67%)
Sep 28, 2020	99.86	103.16	99.86	101.16	320,845	+3.79(+3.89%)
Sep 25, 2020	98.08	98.82	96.21	97.37	527,300	-2.10(-2.11%)
Sep 24, 2020	99.30	102.21	96.44	99.47	723,803	-0.67(-0.67%)
Sep 23, 2020	106.88	107.71	100.03	100.14	921,070	-6.66(-6.24%)
Sep 22, 2020	107.39	109.65	106.00	106.80	186,939	-0.25(-0.23%)
Sep 21, 2020	112.16	112.16	105.33	107.05	468,998	-8.39(-7.27%)
Sep 18, 2020	117.20	119.38	114.35	115.44	330,800	-1.88(-1.60%)
Sep 17, 2020	116.05	117.74	114.17	117.32	312,430	-1.05(-0.89%)
Sep 16, 2020	114.70	120.24	112.98	118.37	476,228	+5.42(+4.80%)
Sep 15, 2020	113.00	114.66	111.77	112.95	314,377	+0.71(+0.63%)
Sep 14, 2020	111.79	112.80	109.39	112.24	292,041	+0.68(+0.61%)
Sep 11, 2020	112.09	112.41	110.12	111.56	302,500	-0.13(-0.12%)
Sep 10, 2020	116.94	117.19	111.08	111.69	477,431	-5.45(-4.65%)
Sep 09, 2020	118.59	118.81	116.55	117.14	310,836	+0.14(+0.12%)
Sep 08, 2020	121.42	122.96	115.81	117.00	483,556	-7.99(-6.39%)
Sep 04, 2020	125.28	127.21	123.00	124.99	343,900	+0.46(+0.37%)
Sep 03, 2020	123.53	127.87	122.84	124.53	460,895	+0.98(+0.79%)
Sep 02, 2020	124.76	125.08	122.65	123.55	362,343	-1.64(-1.31%)
Sep 01, 2020	125.12	125.77	123.07	125.19	251,062	-0.13(-0.10%)
Aug 31, 2020	129.58	129.94	125.32	125.32	290,920	-3.63(-2.82%)
Aug 28, 2020	126.37	129.45	125.52	128.95	328,200	+3.32(+2.64%)
Aug 27, 2020	124.67	125.87	123.16	125.63	363,558	+0.99(+0.79%)
Aug 26, 2020	129.15	129.15	124.09	124.64	261,591	-4.18(-3.24%)
Aug 25, 2020	132.29	132.82	127.68	128.82	303,835	-1.17(-0.90%)
Aug 24, 2020	124.77	130.61	123.78	129.99	629,400	+6.89(+5.60%)
Aug 21, 2020	126.76	126.76	122.29	123.10	565,300	-4.88(-3.81%)
Aug 20, 2020	131.72	131.72	127.74	127.98	553,076	-5.32(-3.99%)
Aug 19, 2020	133.73	136.04	132.75	133.30	222,867	-0.55(-0.41%)
Aug 18, 2020	136.53	138.23	133.54	133.85	233,171	-3.94(-2.86%)
Aug 17, 2020	139.30	139.51	136.52	137.79	303,880	-1.72(-1.23%)
Aug 14, 2020	137.01	139.92	136.33	139.51	272,600	+1.12(+0.81%)
Aug 13, 2020	140.21	141.20	137.64	138.39	359,232	-3.52(-2.48%)
Aug 12, 2020	143.40	144.27	139.51	141.91	544,975	+1.07(+0.76%)
Aug 11, 2020	143.68	147.44	140.01	140.84	870,104	+0.62(+0.44%)
Aug 10, 2020	134.92	140.74	134.92	140.22	543,000	+5.94(+4.42%)
Aug 07, 2020	132.57	134.28	130.42	134.28	400,200	+0.50(+0.37%)
Aug 06, 2020	136.82	136.87	133.14	133.78	348,275	-3.33(-2.43%)
Aug 05, 2020	134.93	138.64	134.43	137.11	691,932	+4.92(+3.72%)
Aug 04, 2020	127.47	133.01	127.47	132.19	507,885	+3.88(+3.02%)
Aug 03, 2020	125.00	129.77	124.09	128.31	580,976	+3.38(+2.71%)
Jul 31, 2020	125.71	126.95	122.47	124.93	705,500	-2.10(-1.65%)
Jul 30, 2020	128.60	129.03	125.15	127.03	634,559	-4.05(-3.09%)
Jul 29, 2020	128.32	131.31	127.64	131.08	376,547	+2.79(+2.17%)
Jul 28, 2020	131.46	133.42	128.07	128.29	380,855	-4.90(-3.68%)
Jul 27, 2020	132.24	133.70	129.92	133.19	637,248	+1.10(+0.83%)
Jul 24, 2020	131.40	133.43	130.22	132.09	543,000	-0.02(-0.02%)
Jul 23, 2020	127.82	132.55	127.45	132.11	770,007	+4.05(+3.16%)
Jul 22, 2020	129.02	129.41	126.46	128.06	919,193	-2.87(-2.19%)
Jul 21, 2020	123.86	132.59	123.86	130.93	2,235,044	+9.80(+8.09%)
Jul 20, 2020	121.52	124.48	120.29	121.13	747,692	-0.21(-0.17%)
Jul 17, 2020	123.14	125.19	120.78	121.34	482,000	-2.12(-1.72%)
Jul 16, 2020	122.94	125.55	120.58	123.46	788,056	-1.35(-1.08%)
Jul 15, 2020	123.07	125.95	121.47	124.81	741,259	+5.16(+4.31%)
Jul 14, 2020	112.63	119.65	111.84	119.65	792,449	+5.91(+5.20%)
Jul 13, 2020	117.24	118.00	113.62	113.74	769,683	-2.62(-2.25%)
Jul 10, 2020	112.58	116.46	111.68	116.36	669,600	+3.22(+2.85%)
Jul 09, 2020	119.93	120.66	112.96	113.14	880,134	-7.49(-6.21%)
Jul 08, 2020	120.93	123.14	118.59	120.63	526,509	+0.72(+0.60%)
Jul 07, 2020	122.32	122.75	119.73	119.91	558,754	-4.54(-3.65%)
Jul 06, 2020	123.39	125.72	120.86	124.45	468,488	+4.28(+3.56%)
Jul 02, 2020	121.34	123.86	119.17	120.17	646,400	+1.73(+1.46%)
Jul 01, 2020	122.43	124.74	118.08	118.44	687,849	-3.44(-2.82%)
Jun 30, 2020	117.89	122.72	116.42	121.88	694,200	+2.87(+2.41%)
Jun 29, 2020	117.45	121.07	116.26	119.01	504,359	+2.14(+1.83%)
Jun 26, 2020	121.40	121.40	115.94	116.87	628,400	-5.84(-4.76%)
Jun 25, 2020	116.38	123.44	115.36	122.71	709,713	+4.63(+3.92%)
Jun 24, 2020	126.43	126.43	117.05	118.08	872,069	-11.06(-8.56%)
Jun 23, 2020	131.00	132.11	128.22	129.14	452,489	+0.17(+0.13%)
Jun 22, 2020	127.82	129.24	125.97	128.97	477,875	+0.46(+0.36%)
Jun 19, 2020	135.69	136.36	127.73	128.51	663,700	-2.91(-2.21%)
Jun 18, 2020	129.31	134.11	127.51	131.42	504,757	+0.59(+0.45%)
Jun 17, 2020	136.94	136.94	130.45	130.83	479,671	-6.15(-4.49%)
Jun 16, 2020	144.31	144.80	134.70	136.98	878,307	+2.34(+1.74%)
Jun 15, 2020	126.12	136.70	124.01	134.64	916,750	+0.72(+0.54%)
Jun 12, 2020	137.00	139.49	129.17	133.92	783,400	+7.32(+5.78%)
Jun 11, 2020	131.89	138.06	126.60	126.60	985,681	-21.27(-14.38%)
Jun 10, 2020	157.49	157.49	145.00	147.87	818,408	-12.43(-7.75%)
Jun 09, 2020	163.46	163.82	156.20	160.30	1,016,921	-13.28(-7.65%)
Jun 08, 2020	165.03	173.86	161.47	173.58	1,731,372	+19.23(+12.46%)
Jun 05, 2020	147.19	155.17	147.19	154.35	1,419,800	+17.64(+12.90%)
Jun 04, 2020	128.63	137.61	127.61	136.71	1,403,043	+7.27(+5.62%)
Jun 03, 2020	128.01	129.72	126.76	129.44	851,174	+3.79(+3.02%)
Jun 02, 2020	120.84	126.44	120.60	125.65	587,996	+5.97(+4.99%)
Jun 01, 2020	119.05	122.37	117.14	119.68	620,706	+0.92(+0.77%)
May 29, 2020	120.59	120.61	115.35	118.76	759,600	-3.23(-2.65%)
May 28, 2020	122.35	125.49	119.75	121.99	1,105,418	+0.22(+0.18%)
May 27, 2020	119.65	121.91	115.53	121.77	593,676	+4.09(+3.48%)
May 26, 2020	116.26	118.41	115.67	117.68	1,006,697	+6.23(+5.59%)
May 22, 2020	113.85	113.85	109.66	111.45	557,200	-3.22(-2.81%)
May 21, 2020	115.45	116.50	111.58	114.67	584,089	-0.52(-0.45%)
May 20, 2020	111.18	115.46	110.48	115.19	716,086	+7.04(+6.51%)
May 19, 2020	113.35	113.35	108.15	108.15	582,722	-5.81(-5.10%)
May 18, 2020	106.55	114.84	106.55	113.96	894,243	+12.73(+12.58%)
May 15, 2020	100.49	103.44	99.40	101.23	356,700	+0.30(+0.30%)
May 14, 2020	97.25	103.57	93.92	100.93	875,272	+1.54(+1.55%)
May 13, 2020	107.53	107.54	97.67	99.39	917,817	-9.28(-8.54%)
May 12, 2020	108.80	111.59	105.90	108.67	1,767,077	+0.56(+0.52%)
May 11, 2020	109.03	109.24	105.17	108.11	897,024	-2.10(-1.91%)
May 08, 2020	103.29	110.38	103.29	110.21	506,300	+8.88(+8.76%)
May 07, 2020	100.75	103.36	100.00	101.33	384,994	+3.79(+3.89%)
May 06, 2020	102.70	103.69	97.49	97.54	377,183	-4.51(-4.42%)
May 05, 2020	108.93	110.95	101.50	102.05	662,846	-1.93(-1.86%)
May 04, 2020	98.19	104.05	96.21	103.98	355,927	+3.03(+3.00%)
May 01, 2020	106.31	108.94	100.04	100.95	368,300	-8.83(-8.04%)
Apr 30, 2020	115.71	115.71	107.43	109.78	529,605	-4.14(-3.63%)
Apr 29, 2020	104.71	114.36	104.71	113.92	479,425	+13.61(+13.57%)
Apr 28, 2020	98.41	101.20	96.50	100.31	691,521	+4.43(+4.62%)
Apr 27, 2020	94.31	97.31	90.11	95.88	720,293	-0.70(-0.72%)
Apr 24, 2020	101.78	104.76	94.75	96.58	560,200	-1.72(-1.75%)
Apr 23, 2020	92.73	99.44	91.37	98.30	900,558	+8.69(+9.70%)
Apr 22, 2020	90.19	93.00	88.16	89.61	601,557	+3.10(+3.58%)
Apr 21, 2020	86.15	89.51	84.65	86.51	956,080	-1.72(-1.95%)
Apr 20, 2020	84.85	92.38	82.66	88.23	757,894	-1.81(-2.01%)
Apr 17, 2020	85.84	90.39	85.23	90.04	1,031,900	+6.83(+8.21%)
Apr 16, 2020	89.49	90.01	82.78	83.21	718,866	-6.21(-6.94%)
Apr 15, 2020	91.47	91.47	86.27	89.42	951,988	+84.60(+1755.19%)
Apr 14, 2020	4.960	5.040	4.740	4.820	7,021,309	-0.07(-1.43%)
Apr 13, 2020	5.170	5.190	4.830	4.890	7,781,016	-0.03(-0.61%)
Apr 09, 2020	5.220	5.470	4.685	4.920	23,690,300	+0.04(+0.82%)
Apr 08, 2020	4.600	4.900	4.570	4.880	9,467,736	+0.38(+8.44%)
Apr 07, 2020	4.590	4.835	4.470	4.500	11,622,337	+0.15(+3.45%)
Apr 06, 2020	4.140	4.380	4.140	4.350	6,561,820	+0.31(+7.67%)
Apr 03, 2020	4.310	4.310	3.915	4.040	10,955,100	-0.07(-1.70%)
Apr 02, 2020	3.980	4.355	3.860	4.110	16,514,720	+0.35(+9.31%)
Apr 01, 2020	3.900	3.940	3.650	3.760	7,695,827	-0.26(-6.47%)
Mar 31, 2020	4.080	4.180	3.970	4.020	11,382,387	+0.11(+2.81%)
Mar 30, 2020	3.990	4.000	3.800	3.910	7,548,389	-0.18(-4.40%)
Mar 27, 2020	4.240	4.240	4.040	4.090	8,071,000	-0.32(-7.26%)
Mar 26, 2020	4.350	4.620	4.250	4.410	18,400,762	+0.06(+1.38%)
Mar 25, 2020	4.450	4.575	4.060	4.350	12,783,588	-0.01(-0.23%)
Mar 24, 2020	3.960	4.370	3.950	4.360	18,606,378	+0.66(+17.84%)
Mar 23, 2020	3.920	3.940	3.675	3.700	13,593,445	-0.12(-3.14%)
Mar 20, 2020	3.870	4.020	3.690	3.820	26,243,800	+0.01(+0.26%)
Mar 19, 2020	3.500	3.810	3.400	3.810	14,203,961	+0.42(+12.39%)
Mar 18, 2020	3.690	3.820	3.300	3.390	18,720,662	-0.53(-13.52%)
Mar 17, 2020	3.970	4.010	3.730	3.920	8,813,234	+0.02(+0.51%)
Mar 16, 2020	3.820	4.290	3.700	3.900	14,049,637	-0.56(-12.56%)
Mar 13, 2020	4.420	4.470	3.930	4.460	12,936,700	+0.46(+11.50%)
Mar 12, 2020	4.240	4.380	4.000	4.000	18,926,798	-0.69(-14.71%)
Mar 11, 2020	4.980	5.030	4.650	4.690	21,819,028	-0.51(-9.81%)
Mar 10, 2020	5.480	5.510	4.810	5.200	22,494,852	+0.22(+4.42%)
Mar 09, 2020	5.570	5.690	4.980	4.980	25,921,452	-2.37(-32.24%)
Mar 06, 2020	8.080	8.080	7.290	7.350	37,218,100	-0.91(-11.02%)
Mar 05, 2020	8.550	8.550	8.130	8.260	13,580,019	-0.47(-5.38%)
Mar 04, 2020	9.000	9.010	8.530	8.730	11,290,370	-0.04(-0.46%)
Mar 03, 2020	9.170	9.260	8.600	8.770	26,228,336	-0.41(-4.47%)
Mar 02, 2020	9.070	9.180	8.621	9.180	14,021,025	+0.20(+2.23%)
Feb 28, 2020	8.530	8.990	8.450	8.980	21,685,700	+0.19(+2.16%)
Feb 27, 2020	9.000	9.220	8.740	8.790	23,503,316	-0.52(-5.59%)
Feb 26, 2020	9.670	9.730	9.300	9.310	11,426,528	-0.29(-3.02%)
Feb 25, 2020	10.12	10.16	9.560	9.600	14,407,030	-0.42(-4.19%)
Feb 24, 2020	10.33	10.33	10.02	10.02	15,615,605	-0.79(-7.31%)
Feb 21, 2020	11.01	11.01	10.69	10.81	9,203,600	-0.39(-3.48%)
Feb 20, 2020	11.29	11.41	11.16	11.20	7,691,416	-0.01(-0.09%)
Feb 19, 2020	11.14	11.22	11.03	11.21	8,385,433	+0.18(+1.63%)
Feb 18, 2020	11.10	11.13	10.81	11.03	13,158,853	-0.22(-1.96%)
Feb 14, 2020	11.37	11.37	11.08	11.25	12,135,800	-0.01(-0.09%)
Feb 13, 2020	11.36	11.43	11.16	11.26	7,858,984	-0.15(-1.31%)
Feb 12, 2020	11.43	11.57	11.22	11.41	10,031,014	+0.24(+2.15%)
Feb 11, 2020	11.19	11.29	11.06	11.17	10,179,691	+0.20(+1.82%)
Feb 10, 2020	11.09	11.09	10.92	10.97	9,256,601	-0.17(-1.53%)
Feb 07, 2020	11.14	11.29	11.05	11.14	10,951,100	-0.11(-0.98%)
Feb 06, 2020	11.53	11.55	11.22	11.25	9,938,775	-0.29(-2.51%)
Feb 05, 2020	11.32	11.65	11.31	11.54	13,003,846	+0.46(+4.15%)
Feb 04, 2020	11.14	11.32	11.04	11.08	14,606,584	+0.21(+1.93%)
Feb 03, 2020	10.96	11.01	10.82	10.87	13,122,478	-0.03(-0.28%)
Jan 31, 2020	10.97	10.99	10.76	10.90	15,825,500	-0.25(-2.24%)
Jan 30, 2020	10.96	11.17	10.83	11.15	8,640,676	+0.09(+0.81%)
Jan 29, 2020	11.29	11.43	11.05	11.06	8,009,620	-0.14(-1.25%)
Jan 28, 2020	11.16	11.26	11.02	11.20	10,829,523	+0.13(+1.17%)
Jan 27, 2020	11.21	11.36	11.07	11.07	14,942,067	-0.57(-4.90%)
Jan 24, 2020	11.89	11.90	11.49	11.64	13,617,800	-0.32(-2.68%)
Jan 23, 2020	11.99	12.05	11.75	11.96	10,098,495	-0.17(-1.40%)
Jan 22, 2020	12.27	12.27	12.06	12.13	9,824,449	-0.15(-1.22%)
Jan 21, 2020	12.58	12.58	12.26	12.28	9,961,062	-0.39(-3.08%)
Jan 17, 2020	12.93	12.96	12.64	12.67	10,167,900	-0.13(-1.02%)
Jan 16, 2020	12.73	12.92	12.73	12.80	7,975,479	+0.12(+0.95%)
Jan 15, 2020	12.83	12.89	12.63	12.68	11,220,421	-0.28(-2.16%)
Jan 14, 2020	12.85	12.96	12.69	12.96	8,655,457	+0.03(+0.23%)
Jan 13, 2020	12.97	13.01	12.78	12.93	8,145,101	-0.12(-0.92%)
Jan 10, 2020	13.05	13.12	12.94	13.05	7,513,000	-0.09(-0.68%)
Jan 09, 2020	13.02	13.20	12.79	13.14	9,480,134	+0.12(+0.92%)
Jan 08, 2020	13.41	13.41	12.94	13.02	15,420,987	-0.44(-3.27%)
Jan 07, 2020	13.71	13.71	13.22	13.46	11,988,971	-0.30(-2.18%)
Jan 06, 2020	13.64	13.78	13.47	13.76	12,038,141	+0.25(+1.85%)
Jan 03, 2020	13.63	13.67	13.34	13.51	10,707,100	+0.19(+1.43%)
Jan 02, 2020	13.38	13.41	13.13	13.32	8,545,403	+0.07(+0.53%)
Dec 31, 2019	13.22	13.32	13.08	13.25	10,249,100	-0.18(-1.34%)
Dec 30, 2019	13.41	13.70	13.40	13.43	8,984,066	+0.13(+0.98%)
Dec 27, 2019	13.42	13.48	13.26	13.30	7,725,000	-0.13(-0.97%)
Dec 26, 2019	13.49	13.59	13.37	13.43	5,108,862	-0.01(-0.07%)
Dec 24, 2019	13.42	13.63	13.40	13.44	4,005,100	-0.02(-0.15%)
Dec 23, 2019	13.06	13.48	13.01	13.46	9,434,782	+0.18(+1.36%)
Dec 20, 2019	13.44	13.47	13.21	13.28	13,183,200	-0.10(-0.75%)
Dec 19, 2019	13.25	13.43	13.25	13.38	14,285,827	+0.13(+0.98%)
Dec 18, 2019	13.10	13.32	13.02	13.25	8,810,567	+0.12(+0.91%)
Dec 17, 2019	13.11	13.21	13.05	13.13	10,658,009	+0.06(+0.46%)
Dec 16, 2019	13.04	13.25	13.01	13.07	8,060,315	+0.19(+1.48%)
Dec 13, 2019	13.05	13.14	12.84	12.88	12,300,900	-0.12(-0.92%)
Dec 12, 2019	12.67	13.07	12.62	13.00	17,437,478	+0.40(+3.17%)
Dec 11, 2019	12.38	12.60	12.37	12.60	9,484,122	+0.22(+1.78%)
Dec 10, 2019	12.36	12.54	12.28	12.38	8,262,934	+0.03(+0.24%)
Dec 09, 2019	12.29	12.46	12.22	12.35	8,152,740	+0.01(+0.08%)
Dec 06, 2019	11.91	12.35	11.89	12.34	13,329,900	+0.50(+4.22%)
Dec 05, 2019	11.99	12.06	11.78	11.84	8,608,850	-0.10(-0.84%)
Dec 04, 2019	11.60	12.08	11.59	11.94	11,792,288	+0.50(+4.37%)
Dec 03, 2019	11.60	11.62	11.35	11.44	10,459,070	-0.30(-2.56%)