Ark Innovation ETF (NY: ARKK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	42.96	43.93	41.85	42.60	626,098	-0.58(-1.35%)
Mar 30, 2020	42.78	43.29	41.49	43.18	1,012,096	+0.81(+1.92%)
Mar 27, 2020	43.04	43.52	41.82	42.36	822,315	-2.14(-4.81%)
Mar 26, 2020	42.85	45.06	42.85	44.50	1,464,623	+2.11(+4.98%)
Mar 25, 2020	41.88	44.02	40.70	42.39	1,333,793	+1.59(+3.89%)
Mar 24, 2020	39.82	40.89	39.12	40.81	1,057,639	+3.68(+9.91%)
Mar 23, 2020	36.35	38.00	35.46	37.13	998,156	+0.48(+1.32%)
Mar 20, 2020	37.85	39.28	36.60	36.64	987,377	+0.04(+0.11%)
Mar 19, 2020	33.69	37.45	32.98	36.60	930,936	+3.02(+8.99%)
Mar 18, 2020	34.37	36.24	31.95	33.58	1,108,109	-3.43(-9.26%)
Mar 17, 2020	36.17	38.40	33.63	37.01	929,748	+1.95(+5.55%)
Mar 16, 2020	36.35	38.22	35.07	35.07	1,340,780	-6.47(-15.57%)
Mar 13, 2020	42.25	42.77	37.85	41.53	1,215,138	+1.81(+4.56%)
Mar 12, 2020	42.06	42.46	39.72	39.72	1,341,162	-5.72(-12.59%)
Mar 11, 2020	47.11	47.72	44.91	45.44	704,834	-3.01(-6.21%)
Mar 10, 2020	48.31	48.45	45.99	48.45	771,800	+2.20(+4.75%)
Mar 09, 2020	46.47	48.22	45.40	46.26	899,351	-4.19(-8.31%)
Mar 06, 2020	49.94	51.21	49.46	50.45	726,872	-1.36(-2.62%)
Mar 05, 2020	51.50	52.72	51.27	51.80	522,366	-1.24(-2.34%)
Mar 04, 2020	52.44	53.08	51.19	53.04	577,866	+1.74(+3.40%)
Mar 03, 2020	52.95	53.78	50.23	51.30	933,546	-1.06(-2.02%)
Mar 02, 2020	51.84	52.38	50.48	52.36	879,131	+1.20(+2.35%)
Feb 28, 2020	48.10	51.16	48.02	51.16	1,066,293	+1.09(+2.19%)
Feb 27, 2020	50.58	52.39	49.11	50.06	1,027,807	-1.77(-3.42%)
Feb 26, 2020	52.67	53.40	51.38	51.83	686,860	-0.54(-1.04%)
Feb 25, 2020	54.84	55.06	52.05	52.38	846,062	-1.86(-3.43%)
Feb 24, 2020	53.67	54.78	53.25	54.23	1,223,180	-2.51(-4.42%)
Feb 21, 2020	57.64	57.70	56.35	56.74	558,401	-1.24(-2.14%)
Feb 20, 2020	58.24	58.68	56.94	57.98	587,944	-0.46(-0.80%)
Feb 19, 2020	58.09	58.79	57.78	58.45	671,941	+1.17(+2.05%)
Feb 18, 2020	57.11	57.27	56.63	57.27	572,929	+0.45(+0.80%)
Feb 14, 2020	57.02	57.25	56.70	56.82	349,956	-0.07(-0.12%)
Feb 13, 2020	56.21	57.35	55.96	56.89	501,402	+0.42(+0.74%)
Feb 12, 2020	56.54	56.61	55.96	56.47	530,343	+0.52(+0.93%)
Feb 11, 2020	55.80	56.29	55.25	55.95	575,472	+0.87(+1.58%)
Feb 10, 2020	54.50	55.20	54.43	55.08	549,120	+1.02(+1.88%)
Feb 07, 2020	54.35	54.65	53.98	54.06	319,175	-0.32(-0.59%)
Feb 06, 2020	53.95	54.81	53.47	54.38	418,689	+0.63(+1.17%)
Feb 05, 2020	54.96	54.96	53.39	53.75	474,720	-0.77(-1.42%)
Feb 04, 2020	53.94	55.22	53.42	54.52	686,113	+2.28(+4.37%)
Feb 03, 2020	50.64	52.27	50.49	52.24	543,759	+2.09(+4.17%)
Jan 31, 2020	50.97	51.04	49.78	50.15	370,718	-1.11(-2.17%)
Jan 30, 2020	51.00	51.63	50.73	51.26	291,531	+0.10(+0.19%)
Jan 29, 2020	51.35	51.56	51.00	51.17	216,912	+0.03(+0.06%)
Jan 28, 2020	50.63	51.20	50.48	51.14	287,498	+0.94(+1.87%)
Jan 27, 2020	49.57	50.53	49.37	50.20	492,551	-0.92(-1.80%)
Jan 24, 2020	52.24	52.43	50.74	51.12	370,511	-0.97(-1.86%)
Jan 23, 2020	52.06	52.27	51.38	52.08	275,011	-0.04(-0.07%)
Jan 22, 2020	52.37	52.67	52.04	52.12	369,481	+0.24(+0.47%)
Jan 21, 2020	52.08	52.31	51.73	51.88	372,032	-0.08(-0.15%)
Jan 17, 2020	52.44	52.44	51.80	51.96	348,407	-0.33(-0.63%)
Jan 16, 2020	51.94	52.29	51.62	52.29	273,652	+0.56(+1.09%)
Jan 15, 2020	51.50	52.32	51.46	51.73	346,371	+0.16(+0.32%)
Jan 14, 2020	51.48	51.99	50.88	51.56	363,321	+0.21(+0.41%)
Jan 13, 2020	50.86	51.42	50.63	51.35	356,858	+1.04(+2.06%)
Jan 10, 2020	50.86	50.86	50.21	50.31	235,198	-0.37(-0.73%)
Jan 09, 2020	51.05	51.16	50.36	50.68	299,705	+0.06(+0.11%)
Jan 08, 2020	49.48	50.84	49.48	50.62	391,231	+1.11(+2.25%)
Jan 07, 2020	49.05	49.67	48.92	49.51	237,564	+0.60(+1.23%)
Jan 06, 2020	47.94	48.95	47.85	48.91	306,747	+0.38(+0.78%)
Jan 03, 2020	48.15	48.84	48.15	48.53	273,003	-0.36(-0.73%)
Jan 02, 2020	49.03	49.03	48.31	48.89	256,603	+0.44(+0.90%)
Dec 31, 2019	47.91	48.63	47.78	48.45	198,942	+0.30(+0.62%)
Dec 30, 2019	49.43	49.53	48.00	48.15	317,240	-1.36(-2.74%)
Dec 27, 2019	50.19	50.26	49.37	49.51	181,485	-0.42(-0.85%)
Dec 26, 2019	50.03	50.17	49.84	49.93	190,851	-0.05(-0.10%)
Dec 24, 2019	49.81	49.98	49.58	49.98	87,294	+0.22(+0.45%)
Dec 23, 2019	49.44	49.91	49.11	49.76	314,849	+0.61(+1.24%)
Dec 20, 2019	49.38	49.48	49.06	49.15	357,887	+0.09(+0.18%)
Dec 19, 2019	48.88	49.18	48.77	49.07	180,797	+0.32(+0.65%)
Dec 18, 2019	48.54	49.00	48.52	48.75	250,740	+0.35(+0.72%)
Dec 17, 2019	48.45	48.61	47.94	48.40	200,374	-0.05(-0.10%)
Dec 16, 2019	48.00	48.64	47.79	48.45	259,949	+1.09(+2.30%)
Dec 13, 2019	47.65	47.98	47.23	47.36	179,773	-0.29(-0.61%)
Dec 12, 2019	47.31	47.79	47.10	47.65	153,292	+0.41(+0.88%)
Dec 11, 2019	47.70	47.70	47.16	47.23	145,261	-0.28(-0.59%)
Dec 10, 2019	47.51	47.60	47.22	47.51	189,292	+0.20(+0.43%)
Dec 09, 2019	47.74	47.96	47.27	47.31	179,547	-0.40(-0.83%)
Dec 06, 2019	47.79	47.83	47.57	47.71	130,838	+0.48(+1.02%)
Dec 05, 2019	47.51	47.51	46.92	47.22	230,915	-0.22(-0.47%)
Dec 04, 2019	47.69	47.70	47.35	47.45	136,703	+0.10(+0.20%)
Dec 03, 2019	46.61	47.35	46.42	47.35	194,449	+0.13(+0.27%)
Dec 02, 2019	48.54	48.64	46.99	47.22	214,899	-1.42(-2.91%)
Nov 29, 2019	48.24	48.66	48.24	48.64	78,171	+0.19(+0.40%)
Nov 27, 2019	48.52	48.68	48.19	48.45	135,400	+0.22(+0.46%)
Nov 26, 2019	48.21	48.35	47.94	48.23	174,948	+0.32(+0.66%)
Nov 25, 2019	47.16	47.99	47.02	47.91	213,225	+1.21(+2.58%)
Nov 22, 2019	46.55	46.70	46.30	46.70	203,826	+0.26(+0.56%)
Nov 21, 2019	46.69	46.83	46.30	46.44	151,161	-0.27(-0.58%)
Nov 20, 2019	46.44	47.06	46.06	46.71	221,269	-0.02(-0.04%)
Nov 19, 2019	46.02	46.98	46.02	46.73	241,423	+1.01(+2.22%)
Nov 18, 2019	45.73	45.82	45.34	45.72	289,162	+0.00(+0.00%)
Nov 15, 2019	45.32	45.80	45.20	45.72	280,338	+0.81(+1.80%)
Nov 14, 2019	44.67	45.07	44.67	44.91	136,879	+0.18(+0.41%)
Nov 13, 2019	44.80	44.99	44.52	44.73	165,154	-0.27(-0.60%)
Nov 12, 2019	44.82	45.24	44.66	45.00	145,699	+0.32(+0.71%)
Nov 11, 2019	43.94	44.74	43.89	44.68	141,167	+0.45(+1.03%)
Nov 08, 2019	43.57	44.22	43.46	44.22	137,577	+0.62(+1.42%)
Nov 07, 2019	43.94	44.27	43.53	43.61	245,229	-0.01(-0.02%)
Nov 06, 2019	43.79	43.79	43.46	43.62	270,158	-0.16(-0.37%)
Nov 05, 2019	44.00	44.29	43.75	43.78	230,700	-0.09(-0.20%)
Nov 04, 2019	44.01	44.21	43.61	43.87	129,745	+0.24(+0.55%)
Nov 01, 2019	43.02	43.64	42.83	43.63	367,011	+0.96(+2.26%)
Oct 31, 2019	42.71	43.08	42.29	42.66	162,813	-0.13(-0.32%)
Oct 30, 2019	42.75	42.81	42.39	42.80	184,971	+0.05(+0.11%)
Oct 29, 2019	42.90	43.07	42.61	42.75	416,262	-0.31(-0.72%)
Oct 28, 2019	42.19	43.17	42.19	43.06	248,191	+1.08(+2.57%)
Oct 25, 2019	40.95	42.03	40.70	41.98	182,883	+0.84(+2.04%)
Oct 24, 2019	41.04	41.22	40.69	41.14	248,421	+0.86(+2.13%)
Oct 23, 2019	40.41	40.70	40.18	40.28	148,390	-0.16(-0.41%)
Oct 22, 2019	41.12	41.22	40.40	40.44	193,543	-0.46(-1.13%)
Oct 21, 2019	40.73	41.07	40.45	40.91	156,668	+0.46(+1.14%)
Oct 18, 2019	41.31	41.34	40.04	40.44	167,435	-0.92(-2.22%)
Oct 17, 2019	41.36	41.56	41.25	41.36	159,828	+0.08(+0.19%)
Oct 16, 2019	41.47	41.55	41.18	41.28	195,356	-0.34(-0.81%)
Oct 15, 2019	40.99	41.76	40.94	41.62	182,178	+0.86(+2.11%)
Oct 14, 2019	40.38	40.95	40.25	40.76	170,226	+0.32(+0.79%)
Oct 11, 2019	40.45	41.01	40.41	40.44	251,516	+0.63(+1.57%)
Oct 10, 2019	39.80	40.17	39.56	39.82	255,015	+0.09(+0.22%)
Oct 09, 2019	39.60	39.91	39.38	39.73	138,042	+0.55(+1.40%)
Oct 08, 2019	40.16	40.16	39.17	39.18	297,935	-1.36(-3.35%)
Oct 07, 2019	40.32	40.89	40.21	40.54	177,406	+0.06(+0.14%)
Oct 04, 2019	40.16	40.51	39.83	40.48	240,216	+0.42(+1.06%)
Oct 03, 2019	39.60	40.14	38.70	40.06	350,133	+0.25(+0.63%)
Oct 02, 2019	40.12	40.12	39.37	39.81	725,087	-0.61(-1.50%)
Oct 01, 2019	41.61	41.81	40.38	40.41	291,107	-0.95(-2.31%)
Sep 30, 2019	41.22	41.54	40.90	41.37	295,296	+0.24(+0.59%)
Sep 27, 2019	41.63	42.01	40.78	41.13	320,253	-0.41(-1.00%)
Sep 26, 2019	41.68	41.75	41.04	41.54	160,407	-0.07(-0.16%)
Sep 25, 2019	41.42	41.72	40.82	41.61	278,810	+0.10(+0.23%)
Sep 24, 2019	43.16	43.31	41.13	41.51	381,487	-1.45(-3.37%)
Sep 23, 2019	43.05	43.25	42.87	42.96	146,619	-0.19(-0.45%)
Sep 20, 2019	43.36	43.40	42.68	43.15	246,021	-0.11(-0.25%)
Sep 19, 2019	43.51	43.86	43.18	43.26	177,625	-0.18(-0.42%)
Sep 18, 2019	43.89	43.94	42.89	43.44	182,717	-0.44(-1.01%)
Sep 17, 2019	43.74	43.89	43.55	43.89	201,235	+0.10(+0.22%)
Sep 16, 2019	43.22	43.88	43.21	43.79	183,079	+0.14(+0.33%)
Sep 13, 2019	43.99	44.09	43.60	43.65	263,335	-0.24(-0.55%)
Sep 12, 2019	44.09	44.26	43.66	43.89	279,291	-0.04(-0.09%)
Sep 11, 2019	42.94	43.95	42.88	43.93	408,127	+1.15(+2.68%)
Sep 10, 2019	41.99	42.89	41.79	42.78	239,666	+0.52(+1.23%)
Sep 09, 2019	42.54	42.63	41.98	42.26	208,488	-0.13(-0.30%)
Sep 06, 2019	42.52	42.76	42.23	42.38	119,641	-0.10(-0.23%)
Sep 05, 2019	42.33	42.70	41.92	42.48	215,541	+0.68(+1.62%)
Sep 04, 2019	42.17	42.23	41.59	41.80	194,398	+0.07(+0.16%)
Sep 03, 2019	42.39	42.88	41.55	41.74	320,159	-1.01(-2.37%)
Aug 30, 2019	43.07	43.25	42.37	42.75	209,528	+0.14(+0.32%)
Aug 29, 2019	42.45	42.68	42.24	42.61	210,731	+0.77(+1.84%)
Aug 28, 2019	41.42	42.00	41.14	41.84	356,995	+0.25(+0.60%)
Aug 27, 2019	42.48	42.54	41.28	41.59	236,224	-0.65(-1.53%)
Aug 26, 2019	42.50	42.50	41.80	42.24	442,077	+0.27(+0.64%)
Aug 23, 2019	43.11	43.55	41.82	41.97	252,449	-1.43(-3.29%)
Aug 22, 2019	44.05	44.12	43.10	43.40	132,166	-0.65(-1.47%)
Aug 21, 2019	44.05	44.25	43.73	44.04	258,334	+0.39(+0.88%)
Aug 20, 2019	43.93	43.93	43.50	43.66	184,141	-0.28(-0.64%)
Aug 19, 2019	43.84	43.97	43.50	43.94	291,483	+0.83(+1.92%)
Aug 16, 2019	42.51	43.17	42.51	43.11	280,753	+1.09(+2.59%)
Aug 15, 2019	42.33	42.33	41.60	42.02	357,573	-0.08(-0.18%)
Aug 14, 2019	42.75	42.95	41.79	42.09	379,802	-1.53(-3.52%)
Aug 13, 2019	42.66	43.84	42.44	43.63	305,159	+0.87(+2.03%)
Aug 12, 2019	43.36	43.41	42.64	42.76	275,221	-0.91(-2.08%)
Aug 09, 2019	44.16	44.29	43.28	43.67	189,207	-0.60(-1.35%)
Aug 08, 2019	43.69	44.32	43.40	44.26	409,019	+0.73(+1.68%)
Aug 07, 2019	42.64	43.54	42.44	43.53	452,962	+0.55(+1.28%)
Aug 06, 2019	43.04	43.39	42.22	42.98	488,612	+0.39(+0.91%)
Aug 05, 2019	43.38	43.47	42.03	42.59	894,018	-1.89(-4.25%)
Aug 02, 2019	45.33	45.54	44.09	44.48	367,322	-1.54(-3.35%)
Aug 01, 2019	46.74	47.02	45.30	46.03	334,050	-0.71(-1.53%)
Jul 31, 2019	47.47	47.74	46.12	46.74	265,778	-1.11(-2.32%)
Jul 30, 2019	46.89	47.85	46.77	47.85	248,753	+0.46(+0.98%)
Jul 29, 2019	47.50	47.60	46.53	47.39	223,738	-0.21(-0.45%)
Jul 26, 2019	46.76	47.64	46.68	47.60	160,074	+1.05(+2.26%)
Jul 25, 2019	47.36	47.36	46.51	46.55	296,868	-1.60(-3.33%)
Jul 24, 2019	47.19	48.15	47.00	48.15	273,591	+0.98(+2.09%)
Jul 23, 2019	47.22	47.22	46.77	47.17	139,436	+0.15(+0.33%)
Jul 22, 2019	46.79	47.11	46.68	47.01	209,385	+0.43(+0.93%)
Jul 19, 2019	47.25	47.30	46.57	46.58	195,117	-0.52(-1.11%)
Jul 18, 2019	46.68	47.10	46.64	47.10	137,314	+0.22(+0.47%)
Jul 17, 2019	46.66	47.18	46.47	46.88	136,529	+0.22(+0.48%)
Jul 16, 2019	46.87	46.87	46.35	46.66	119,149	-0.29(-0.62%)
Jul 15, 2019	46.88	46.97	46.47	46.94	134,064	+0.20(+0.43%)
Jul 12, 2019	46.69	46.86	46.39	46.74	203,826	-0.14(-0.31%)
Jul 11, 2019	46.92	47.11	46.45	46.89	159,279	+0.03(+0.06%)
Jul 10, 2019	46.86	47.21	46.60	46.86	180,186	+0.32(+0.68%)
Jul 09, 2019	45.41	46.54	45.41	46.54	244,597	+0.87(+1.90%)
Jul 08, 2019	45.89	45.91	45.43	45.67	307,202	-0.43(-0.94%)
Jul 05, 2019	46.05	46.24	45.61	46.11	152,506	-0.25(-0.54%)
Jul 03, 2019	46.35	46.36	45.95	46.36	154,580	+0.60(+1.31%)
Jul 02, 2019	46.27	46.30	45.44	45.76	236,668	-0.46(-1.00%)
Jul 01, 2019	47.03	47.11	46.12	46.22	427,289	-0.06(-0.13%)
Jun 28, 2019	44.31	46.35	44.20	46.28	498,471	+2.08(+4.71%)
Jun 27, 2019	43.24	44.21	43.24	44.20	287,726	+1.09(+2.53%)
Jun 26, 2019	43.29	43.46	42.96	43.11	244,168	+0.22(+0.52%)
Jun 25, 2019	43.25	43.50	42.73	42.88	236,044	-0.32(-0.74%)
Jun 24, 2019	43.94	44.03	43.17	43.20	235,762	-0.63(-1.43%)
Jun 21, 2019	43.59	43.86	42.95	43.83	292,779	+0.11(+0.24%)
Jun 20, 2019	44.26	44.39	43.43	43.72	216,412	+0.06(+0.13%)
Jun 19, 2019	43.67	43.75	43.23	43.67	198,209	+0.15(+0.35%)
Jun 18, 2019	43.39	43.93	43.26	43.51	484,952	+0.68(+1.58%)
Jun 17, 2019	41.64	43.05	41.62	42.84	216,129	+1.29(+3.11%)
Jun 14, 2019	41.91	42.05	41.45	41.54	267,275	-0.59(-1.40%)
Jun 13, 2019	41.77	42.13	41.61	42.13	204,876	+0.51(+1.23%)
Jun 12, 2019	41.73	41.91	41.28	41.62	195,946	-0.14(-0.35%)
Jun 11, 2019	42.67	42.75	41.35	41.76	291,869	-0.31(-0.73%)
Jun 10, 2019	42.00	42.74	42.00	42.07	289,175	+0.40(+0.95%)
Jun 07, 2019	40.97	41.77	40.97	41.68	245,399	+1.04(+2.56%)
Jun 06, 2019	40.82	40.87	40.34	40.64	752,237	+0.02(+0.05%)
Jun 05, 2019	40.83	40.86	40.16	40.62	571,975	+0.30(+0.74%)
Jun 04, 2019	39.39	40.36	39.08	40.32	332,225	+1.60(+4.14%)
Jun 03, 2019	39.29	39.54	38.47	38.72	500,539	-0.57(-1.45%)
May 31, 2019	39.65	39.77	39.23	39.29	353,326	-1.04(-2.58%)
May 30, 2019	40.33	40.63	40.00	40.33	207,807	+0.25(+0.63%)
May 29, 2019	40.10	40.33	39.72	40.08	521,005	-0.33(-0.81%)
May 28, 2019	40.79	41.07	40.36	40.40	279,865	-0.24(-0.59%)
May 24, 2019	40.98	41.03	40.43	40.65	306,464	+0.10(+0.24%)
May 23, 2019	41.08	41.28	40.19	40.55	530,599	-1.15(-2.75%)
May 22, 2019	42.01	42.36	41.67	41.70	528,184	-0.65(-1.53%)
May 21, 2019	41.74	42.39	41.70	42.34	322,564	+0.94(+2.26%)
May 20, 2019	41.65	41.98	41.34	41.41	503,935	-0.99(-2.34%)
May 17, 2019	42.90	43.19	42.31	42.40	305,635	-1.27(-2.92%)
May 16, 2019	43.55	43.90	43.50	43.67	448,523	+0.20(+0.47%)
May 15, 2019	42.61	43.48	42.44	43.47	323,547	+0.52(+1.21%)
May 14, 2019	42.49	43.27	42.36	42.95	299,055	+0.81(+1.92%)
May 13, 2019	43.24	43.50	42.08	42.14	720,034	-2.46(-5.51%)
May 10, 2019	44.17	44.79	43.46	44.60	286,040	+0.20(+0.46%)
May 09, 2019	44.19	44.60	43.32	44.40	428,591	-0.39(-0.86%)
May 08, 2019	44.92	45.27	44.43	44.78	342,544	-0.84(-1.84%)
May 07, 2019	46.57	46.77	45.24	45.62	474,977	-1.47(-3.11%)
May 06, 2019	45.39	47.12	45.21	47.09	402,829	+0.41(+0.89%)
May 03, 2019	45.76	46.67	45.55	46.67	323,052	+1.33(+2.94%)
May 02, 2019	45.26	45.43	44.50	45.34	432,736	+0.22(+0.49%)
May 01, 2019	45.82	46.02	45.12	45.12	522,733	-0.42(-0.93%)
Apr 30, 2019	46.11	46.31	45.30	45.55	394,743	-0.55(-1.19%)
Apr 29, 2019	46.03	46.53	46.01	46.10	229,476	+0.10(+0.21%)
Apr 26, 2019	45.90	46.00	45.41	46.00	235,861	+0.11(+0.23%)
Apr 25, 2019	46.12	46.30	45.55	45.89	437,808	-0.41(-0.90%)
Apr 24, 2019	46.78	46.78	46.28	46.31	351,416	-0.41(-0.87%)
Apr 23, 2019	45.77	46.87	45.73	46.71	349,905	+1.14(+2.50%)
Apr 22, 2019	45.30	45.64	45.18	45.57	255,794	+0.15(+0.34%)
Apr 18, 2019	45.44	45.63	44.77	45.42	342,958	+0.04(+0.09%)
Apr 17, 2019	46.94	46.98	45.20	45.38	449,755	-1.19(-2.55%)
Apr 16, 2019	46.53	46.82	46.39	46.57	365,739	+0.32(+0.69%)
Apr 15, 2019	46.78	46.84	45.78	46.25	460,120	-0.49(-1.05%)
Apr 12, 2019	47.05	47.12	46.64	46.74	341,921	+0.11(+0.23%)
Apr 11, 2019	47.20	47.20	46.50	46.64	351,467	-0.61(-1.29%)
Apr 10, 2019	46.70	47.24	46.54	47.24	311,581	+0.66(+1.41%)
Apr 09, 2019	46.93	47.12	46.51	46.59	326,276	-0.49(-1.04%)
Apr 08, 2019	47.05	47.24	46.75	47.08	276,238	-0.10(-0.20%)
Apr 05, 2019	46.59	47.20	46.48	47.18	264,890	+0.75(+1.62%)
Apr 04, 2019	46.66	46.74	45.83	46.42	379,584	-0.63(-1.33%)
Apr 03, 2019	46.48	47.34	46.39	47.05	466,380	+0.94(+2.03%)
Apr 02, 2019	45.80	46.16	45.55	46.12	293,500	+0.37(+0.80%)