US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.94	12.94	12.40	12.55	2,806,186	-0.27(-2.11%)
Mar 30, 2020	12.47	12.91	12.46	12.82	1,948,933	+0.15(+1.18%)
Mar 27, 2020	12.67	12.83	12.56	12.67	1,876,500	-0.13(-1.02%)
Mar 26, 2020	12.91	13.15	12.68	12.80	2,407,221	-0.24(-1.84%)
Mar 25, 2020	13.11	13.23	12.87	13.04	1,734,551	-0.17(-1.29%)
Mar 24, 2020	13.13	13.27	12.93	13.21	2,198,824	+0.56(+4.43%)
Mar 23, 2020	12.59	12.90	12.47	12.65	2,389,300	+0.12(+0.96%)
Mar 20, 2020	13.20	13.23	12.48	12.53	2,831,500	-0.54(-4.13%)
Mar 19, 2020	12.67	13.12	12.60	13.07	2,261,337	+0.33(+2.59%)
Mar 18, 2020	12.78	12.91	12.08	12.74	5,104,590	-0.63(-4.71%)
Mar 17, 2020	14.06	14.06	13.29	13.37	2,017,528	-0.55(-3.95%)
Mar 16, 2020	14.03	14.28	13.90	13.92	1,954,965	-0.83(-5.63%)
Mar 13, 2020	14.92	15.02	14.35	14.75	4,412,700	+0.55(+3.87%)
Mar 12, 2020	13.93	14.56	13.83	14.20	7,305,480	-0.34(-2.34%)
Mar 11, 2020	15.27	15.48	14.42	14.54	7,502,173	-0.43(-2.87%)
Mar 10, 2020	14.31	15.14	14.28	14.97	11,126,925	+0.87(+6.17%)
Mar 09, 2020	13.42	14.11	12.99	14.10	7,422,849	+0.78(+5.86%)
Mar 06, 2020	13.56	13.61	13.21	13.32	3,543,400	-0.33(-2.42%)
Mar 05, 2020	14.08	14.11	13.64	13.65	3,114,548	-0.54(-3.81%)
Mar 04, 2020	14.20	14.28	13.95	14.19	2,222,735	+0.26(+1.87%)
Mar 03, 2020	13.94	14.24	13.80	13.93	4,341,075	+0.35(+2.58%)
Mar 02, 2020	13.51	13.66	13.37	13.58	4,172,836	+0.48(+3.66%)
Feb 28, 2020	13.22	13.37	12.98	13.10	3,731,100	-0.37(-2.75%)
Feb 27, 2020	13.54	13.63	13.31	13.47	6,714,632	-0.62(-4.40%)
Feb 26, 2020	14.53	14.60	14.09	14.09	3,342,382	-0.19(-1.33%)
Feb 25, 2020	14.48	14.52	14.24	14.28	4,426,668	-0.08(-0.56%)
Feb 24, 2020	14.47	14.51	14.25	14.36	3,676,044	-0.44(-2.97%)
Feb 21, 2020	14.71	14.94	14.70	14.80	3,714,300	-0.11(-0.74%)
Feb 20, 2020	15.06	15.67	14.86	14.91	6,112,417	-0.37(-2.42%)
Feb 19, 2020	15.19	15.37	15.10	15.28	2,427,245	+0.18(+1.19%)
Feb 18, 2020	15.13	15.27	14.98	15.10	5,766,059	+0.76(+5.30%)
Feb 14, 2020	14.39	14.45	14.29	14.34	1,998,900	+0.02(+0.14%)
Feb 13, 2020	14.51	14.57	14.27	14.32	2,362,334	-0.10(-0.69%)
Feb 12, 2020	14.34	14.50	14.24	14.42	3,122,028	+0.39(+2.78%)
Feb 11, 2020	13.91	14.07	13.79	14.03	3,397,926	+0.19(+1.37%)
Feb 10, 2020	13.95	14.05	13.75	13.84	6,043,394	-0.61(-4.22%)
Feb 07, 2020	14.76	14.83	14.45	14.45	2,704,500	-0.11(-0.76%)
Feb 06, 2020	14.44	14.90	14.38	14.56	2,596,843	-0.07(-0.48%)
Feb 05, 2020	14.29	14.63	14.27	14.63	4,640,725	-0.02(-0.14%)
Feb 04, 2020	14.33	14.75	14.30	14.65	3,712,298	+0.44(+3.10%)
Feb 03, 2020	14.44	14.44	14.18	14.21	3,433,820	-0.16(-1.11%)
Jan 31, 2020	14.42	14.50	14.32	14.37	3,251,400	+0.06(+0.42%)
Jan 30, 2020	14.37	14.58	14.18	14.31	5,260,486	-0.35(-2.39%)
Jan 29, 2020	14.66	14.69	14.52	14.66	3,770,293	-0.24(-1.61%)
Jan 28, 2020	14.91	15.06	14.82	14.90	4,030,520	+0.26(+1.78%)
Jan 27, 2020	15.07	15.08	14.58	14.64	4,998,669	+0.03(+0.21%)
Jan 24, 2020	14.69	14.72	14.53	14.61	4,482,900	-0.33(-2.21%)
Jan 23, 2020	15.10	15.27	14.84	14.94	3,814,949	+0.03(+0.20%)
Jan 22, 2020	14.89	15.06	14.80	14.91	3,640,747	+0.04(+0.27%)
Jan 21, 2020	15.01	15.13	14.56	14.87	9,235,155	-0.67(-4.31%)
Jan 17, 2020	15.76	15.76	15.49	15.54	10,309,201	-0.42(-2.63%)
Jan 16, 2020	16.44	16.75	16.02	15.96	5,905,163	-0.47(-2.86%)
Jan 15, 2020	16.44	16.55	16.37	16.43	4,904,658	-0.47(-2.78%)
Jan 14, 2020	17.39	17.42	16.84	16.90	4,833,869	-0.08(-0.47%)
Jan 13, 2020	16.93	17.01	16.72	16.98	3,948,041	-0.06(-0.35%)
Jan 10, 2020	17.04	17.26	16.99	17.04	4,568,800	+0.37(+2.22%)
Jan 09, 2020	16.46	16.76	16.28	16.67	3,424,315	+0.04(+0.24%)
Jan 08, 2020	16.67	16.71	16.35	16.63	3,598,397	+0.01(+0.06%)
Jan 07, 2020	16.49	16.82	16.47	16.62	3,660,186	+0.03(+0.18%)
Jan 06, 2020	16.63	16.68	16.33	16.59	4,667,347	+0.20(+1.22%)
Jan 03, 2020	16.49	16.70	16.36	16.39	4,291,000	-0.08(-0.49%)
Jan 02, 2020	16.67	16.69	16.36	16.47	6,497,153	-0.39(-2.31%)
Dec 31, 2019	16.74	16.97	16.63	16.86	4,106,900	-0.04(-0.24%)
Dec 30, 2019	17.22	17.30	16.86	16.90	5,226,450	-0.44(-2.54%)
Dec 27, 2019	17.05	17.36	16.82	17.34	8,359,100	-0.15(-0.86%)
Dec 26, 2019	17.45	17.69	17.40	17.49	4,266,758	+0.47(+2.76%)
Dec 24, 2019	16.97	17.10	16.85	17.02	3,286,000	-0.15(-0.87%)
Dec 23, 2019	17.14	17.27	17.07	17.17	3,944,016	-0.67(-3.76%)
Dec 20, 2019	17.91	17.92	17.68	17.84	3,250,200	+0.24(+1.36%)
Dec 19, 2019	17.23	17.62	17.21	17.60	5,440,011	+0.07(+0.40%)
Dec 18, 2019	17.46	17.55	17.32	17.53	3,362,284	-0.26(-1.46%)
Dec 17, 2019	17.76	17.91	17.59	17.79	2,533,241	-0.24(-1.33%)
Dec 16, 2019	18.06	18.20	17.92	18.03	3,395,121	+0.35(+1.98%)
Dec 13, 2019	17.61	17.80	17.51	17.68	3,566,100	-0.19(-1.06%)
Dec 12, 2019	17.51	18.00	17.33	17.87	5,230,547	+0.65(+3.77%)
Dec 11, 2019	17.54	17.66	17.18	17.22	4,061,545	-0.15(-0.86%)
Dec 10, 2019	17.28	17.55	17.15	17.37	3,921,804	+0.07(+0.40%)
Dec 09, 2019	17.06	17.30	16.88	17.30	9,113,387	-0.73(-4.05%)
Dec 06, 2019	18.53	18.54	17.86	18.03	5,204,600	-0.49(-2.65%)
Dec 05, 2019	18.67	18.89	18.44	18.52	4,476,667	+0.01(+0.05%)
Dec 04, 2019	18.35	18.61	18.17	18.51	4,930,268	-0.17(-0.91%)
Dec 03, 2019	18.55	19.24	18.43	18.68	9,067,799	+0.72(+4.01%)
Dec 02, 2019	17.84	17.98	17.56	17.96	5,558,045	+0.13(+0.73%)
Nov 29, 2019	18.22	18.25	17.76	17.83	7,683,900	-1.37(-7.14%)
Nov 27, 2019	19.30	19.42	19.08	19.20	4,797,800	-0.24(-1.23%)
Nov 26, 2019	19.35	19.45	19.18	19.44	6,754,105	-0.39(-1.97%)
Nov 25, 2019	19.95	20.00	19.74	19.83	6,092,796	-0.90(-4.34%)
Nov 22, 2019	20.47	20.88	20.43	20.73	4,033,500	+0.55(+2.73%)
Nov 21, 2019	19.94	20.24	19.74	20.18	3,852,387	+0.12(+0.60%)
Nov 20, 2019	19.94	20.17	19.84	20.06	2,786,674	+0.31(+1.57%)
Nov 19, 2019	19.83	19.96	19.71	19.75	4,815,123	-0.35(-1.74%)
Nov 18, 2019	20.42	20.60	20.04	20.10	4,596,682	-0.93(-4.42%)
Nov 15, 2019	20.83	21.36	20.68	21.03	2,465,400	+0.20(+0.96%)
Nov 14, 2019	20.91	21.17	20.69	20.83	3,172,519	-0.23(-1.09%)
Nov 13, 2019	20.47	21.08	20.30	21.06	3,271,335	+0.33(+1.59%)
Nov 12, 2019	20.98	21.00	20.59	20.73	3,038,831	-0.10(-0.48%)
Nov 11, 2019	21.02	21.05	20.68	20.83	4,711,430	-1.22(-5.53%)
Nov 08, 2019	22.19	22.19	21.82	22.05	2,570,800	+0.00(+0.00%)
Nov 07, 2019	22.13	22.76	21.74	22.05	6,166,398	-0.30(-1.34%)
Nov 06, 2019	22.67	22.79	22.29	22.35	2,871,988	-0.34(-1.50%)
Nov 05, 2019	22.65	22.81	22.39	22.69	3,637,170	+0.42(+1.89%)
Nov 04, 2019	22.24	22.38	22.04	22.27	5,266,010	+0.92(+4.31%)
Nov 01, 2019	20.49	21.45	20.47	21.35	4,612,600	+0.54(+2.59%)
Oct 31, 2019	21.41	21.41	20.59	20.81	4,805,380	-0.44(-2.07%)
Oct 30, 2019	21.39	21.43	21.06	21.25	4,935,407	+0.51(+2.46%)
Oct 29, 2019	20.97	21.33	20.70	20.74	6,859,214	+0.48(+2.37%)
Oct 28, 2019	20.12	20.42	19.85	20.26	4,846,134	+0.78(+4.00%)
Oct 25, 2019	19.41	19.54	19.31	19.48	1,638,300	-0.02(-0.10%)
Oct 24, 2019	19.32	19.53	19.08	19.50	2,357,792	+0.27(+1.40%)
Oct 23, 2019	19.34	19.35	19.08	19.23	2,181,645	-0.14(-0.72%)
Oct 22, 2019	19.44	19.56	19.31	19.37	2,154,158	-0.04(-0.21%)
Oct 21, 2019	19.34	19.41	19.12	19.41	4,859,945	-0.66(-3.29%)
Oct 18, 2019	19.73	20.09	19.64	20.07	2,306,200	+0.21(+1.06%)
Oct 17, 2019	19.87	20.14	19.70	19.86	1,983,833	+0.22(+1.12%)
Oct 16, 2019	20.28	20.37	19.53	19.64	2,919,026	-0.39(-1.95%)
Oct 15, 2019	19.68	20.08	19.62	20.03	4,149,603	+0.46(+2.35%)
Oct 14, 2019	19.63	19.66	19.08	19.57	3,942,074	+0.54(+2.84%)
Oct 11, 2019	18.92	19.35	18.73	19.03	3,644,600	+0.15(+0.79%)
Oct 10, 2019	19.25	19.46	18.86	18.88	5,098,316	-0.29(-1.51%)
Oct 09, 2019	19.49	19.68	19.09	19.17	3,063,888	-0.45(-2.29%)
Oct 08, 2019	19.51	19.66	19.40	19.62	1,459,311	-0.11(-0.56%)
Oct 07, 2019	19.81	20.03	19.63	19.73	1,996,424	-0.37(-1.84%)
Oct 04, 2019	19.67	20.51	19.60	20.10	2,747,000	+0.10(+0.50%)
Oct 03, 2019	19.19	20.09	18.96	20.00	4,069,067	+0.64(+3.31%)
Oct 02, 2019	19.58	19.66	19.22	19.36	2,201,644	-0.29(-1.48%)
Oct 01, 2019	19.64	19.76	19.42	19.65	2,246,433	-0.28(-1.40%)
Sep 30, 2019	20.04	20.21	19.89	19.93	3,267,096	-0.61(-2.97%)
Sep 27, 2019	20.41	20.74	20.37	20.54	1,744,100	-0.41(-1.96%)
Sep 26, 2019	21.35	21.42	20.64	20.95	3,849,875	-0.60(-2.78%)
Sep 25, 2019	21.22	21.68	21.16	21.55	1,314,182	-0.04(-0.19%)
Sep 24, 2019	22.03	22.03	21.52	21.59	1,031,680	-0.32(-1.46%)
Sep 23, 2019	21.65	21.97	21.56	21.91	1,494,110	+0.00(+0.00%)
Sep 20, 2019	22.19	22.20	21.66	21.91	1,403,900	-0.16(-0.72%)
Sep 19, 2019	22.45	22.47	21.92	22.07	2,234,152	-0.69(-3.03%)
Sep 18, 2019	22.97	22.98	22.49	22.76	1,427,024	-0.27(-1.17%)
Sep 17, 2019	23.07	23.37	22.95	23.03	1,106,372	-0.24(-1.03%)
Sep 16, 2019	23.07	23.40	22.92	23.27	2,405,754	+0.54(+2.38%)
Sep 13, 2019	22.37	22.88	22.15	22.73	1,700,800	+0.43(+1.93%)
Sep 12, 2019	22.02	22.41	21.91	22.30	1,559,674	+0.20(+0.90%)
Sep 11, 2019	22.10	22.48	22.03	22.10	1,073,148	-0.30(-1.34%)
Sep 10, 2019	22.61	22.68	22.30	22.40	2,491,214	-0.08(-0.36%)
Sep 09, 2019	22.01	22.50	22.00	22.48	2,206,636	+0.90(+4.17%)
Sep 06, 2019	21.07	21.70	21.05	21.58	2,428,700	+0.44(+2.08%)
Sep 05, 2019	21.04	21.34	20.70	21.14	2,551,334	+0.03(+0.14%)
Sep 04, 2019	20.72	21.30	20.55	21.11	2,260,979	+0.80(+3.94%)
Sep 03, 2019	20.39	20.50	20.27	20.31	1,885,012	+0.54(+2.73%)
Aug 30, 2019	19.68	19.92	19.62	19.77	950,200	-0.06(-0.30%)
Aug 29, 2019	19.65	20.01	19.52	19.83	2,412,218	+0.48(+2.48%)
Aug 28, 2019	19.48	19.66	19.24	19.35	1,631,890	+0.29(+1.52%)
Aug 27, 2019	18.93	19.13	18.90	19.06	1,360,696	-0.25(-1.29%)
Aug 26, 2019	19.18	19.41	19.09	19.31	2,544,439	+0.61(+3.26%)
Aug 23, 2019	18.52	18.80	18.50	18.70	1,308,300	-0.02(-0.11%)
Aug 22, 2019	18.92	19.04	18.67	18.72	1,717,746	-0.18(-0.95%)
Aug 21, 2019	19.13	19.13	18.73	18.90	2,260,959	-0.34(-1.77%)
Aug 20, 2019	19.22	19.28	19.02	19.24	838,798	+0.14(+0.73%)
Aug 19, 2019	18.77	19.26	18.75	19.10	1,423,557	+0.00(+0.00%)
Aug 16, 2019	19.10	19.18	18.84	19.10	874,200	-0.18(-0.93%)
Aug 15, 2019	18.82	19.68	18.68	19.28	2,810,277	+0.56(+2.99%)
Aug 14, 2019	18.70	18.75	18.45	18.72	1,593,199	+0.03(+0.16%)
Aug 13, 2019	18.61	18.89	18.41	18.69	2,123,751	+0.35(+1.91%)
Aug 12, 2019	18.66	18.66	18.20	18.34	1,147,580	-0.10(-0.54%)
Aug 09, 2019	18.37	18.63	18.34	18.44	1,143,900	+0.01(+0.05%)
Aug 08, 2019	18.39	18.72	18.21	18.43	2,295,972	+0.30(+1.65%)
Aug 07, 2019	18.38	18.50	18.03	18.13	2,661,059	-0.16(-0.87%)
Aug 06, 2019	18.21	18.52	18.18	18.29	1,992,413	+0.19(+1.05%)
Aug 05, 2019	17.75	18.32	17.74	18.10	3,943,872	-0.50(-2.69%)
Aug 02, 2019	18.43	18.61	18.05	18.60	3,813,100	-0.25(-1.33%)
Aug 01, 2019	19.98	20.09	18.82	18.85	3,642,172	-0.59(-3.03%)
Jul 31, 2019	19.15	19.70	19.06	19.44	3,495,900	+0.90(+4.85%)
Jul 30, 2019	18.39	18.59	18.31	18.54	1,050,232	+0.14(+0.76%)
Jul 29, 2019	18.57	18.57	18.26	18.40	2,182,958	-0.38(-2.02%)
Jul 26, 2019	18.79	18.89	18.65	18.78	2,687,200	-0.48(-2.49%)
Jul 25, 2019	19.37	19.51	19.17	19.26	1,268,617	+0.06(+0.31%)
Jul 24, 2019	19.40	19.40	19.04	19.20	1,868,138	-0.51(-2.59%)
Jul 23, 2019	19.81	19.92	19.67	19.71	1,036,291	-0.18(-0.90%)
Jul 22, 2019	19.60	19.99	19.59	19.89	1,739,482	+0.48(+2.47%)
Jul 19, 2019	19.42	19.45	19.26	19.41	2,037,800	-0.27(-1.37%)
Jul 18, 2019	19.93	20.18	19.48	19.68	1,768,822	-0.19(-0.96%)
Jul 17, 2019	19.89	20.14	19.67	19.87	1,194,561	-0.10(-0.50%)
Jul 16, 2019	20.04	20.11	19.77	19.97	2,981,390	-0.71(-3.43%)
Jul 15, 2019	20.85	20.90	20.49	20.68	2,155,448	-0.41(-1.94%)
Jul 12, 2019	21.16	21.32	21.02	21.09	1,963,600	+0.37(+1.79%)
Jul 11, 2019	21.19	21.38	20.58	20.72	3,245,993	-0.32(-1.52%)
Jul 10, 2019	21.16	21.39	20.84	21.04	2,014,577	+0.26(+1.25%)
Jul 09, 2019	20.63	20.94	20.48	20.78	1,481,511	+0.15(+0.73%)
Jul 08, 2019	20.62	20.70	20.37	20.63	1,805,456	-0.05(-0.24%)
Jul 05, 2019	20.50	21.01	20.49	20.68	5,265,700	+1.10(+5.62%)
Jul 03, 2019	19.56	19.64	19.34	19.58	1,117,100	+0.32(+1.66%)
Jul 02, 2019	19.54	19.55	19.18	19.26	1,085,987	-0.19(-0.98%)
Jul 01, 2019	19.40	19.53	19.06	19.45	2,839,224	-0.44(-2.21%)
Jun 28, 2019	20.29	20.31	19.80	19.89	1,592,600	-0.03(-0.15%)
Jun 27, 2019	19.55	20.09	19.55	19.92	1,683,749	+0.39(+2.00%)
Jun 26, 2019	19.52	19.79	19.40	19.53	2,042,997	+0.06(+0.31%)
Jun 25, 2019	19.46	19.72	19.20	19.47	1,674,937	-0.12(-0.61%)
Jun 24, 2019	19.23	19.74	19.14	19.59	3,793,770	+0.90(+4.82%)
Jun 21, 2019	18.66	18.82	18.53	18.69	1,516,800	-0.11(-0.59%)
Jun 20, 2019	19.53	19.59	18.34	18.80	5,300,439	-0.70(-3.59%)
Jun 19, 2019	20.03	20.05	19.37	19.50	2,026,501	-0.38(-1.91%)
Jun 18, 2019	20.16	20.23	19.76	19.88	2,211,879	-0.42(-2.07%)
Jun 17, 2019	20.50	20.55	20.26	20.30	590,463	-0.14(-0.68%)
Jun 14, 2019	20.12	20.53	20.05	20.44	1,618,400	+0.47(+2.35%)
Jun 13, 2019	20.25	20.37	19.89	19.97	1,827,786	-0.38(-1.87%)
Jun 12, 2019	20.45	20.49	20.28	20.35	777,236	-0.17(-0.83%)
Jun 11, 2019	20.07	20.61	20.02	20.52	1,293,893	+0.32(+1.58%)
Jun 10, 2019	20.04	20.25	20.00	20.20	1,094,604	+0.15(+0.75%)
Jun 07, 2019	19.97	20.16	19.77	20.05	1,314,700	+0.04(+0.20%)
Jun 06, 2019	20.26	20.48	19.75	20.01	2,670,711	-0.35(-1.72%)
Jun 05, 2019	20.52	20.60	20.18	20.36	1,265,635	-0.36(-1.74%)
Jun 04, 2019	20.56	20.90	20.53	20.72	1,165,898	+0.13(+0.63%)
Jun 03, 2019	20.89	20.90	20.40	20.59	2,558,738	-0.46(-2.19%)
May 31, 2019	21.41	21.50	20.94	21.05	1,632,200	-0.87(-3.97%)
May 30, 2019	22.14	22.15	21.70	21.92	1,603,225	-0.52(-2.32%)
May 29, 2019	22.58	22.65	22.37	22.44	1,259,813	+0.32(+1.45%)
May 28, 2019	21.91	22.19	21.90	22.12	723,990	-0.20(-0.90%)
May 24, 2019	21.98	22.42	21.89	22.32	617,400	+0.14(+0.63%)
May 23, 2019	22.08	22.25	21.86	22.18	991,419	+0.20(+0.91%)
May 22, 2019	22.36	22.36	21.87	21.98	1,817,847	-0.69(-3.04%)
May 21, 2019	22.88	22.88	22.57	22.67	901,343	-0.38(-1.65%)
May 20, 2019	23.14	23.33	23.03	23.05	1,388,894	+0.30(+1.32%)
May 17, 2019	22.91	23.00	22.73	22.75	512,900	-0.11(-0.48%)
May 16, 2019	22.78	22.92	22.60	22.86	675,168	+0.30(+1.33%)
May 15, 2019	22.79	22.79	22.48	22.56	834,007	-0.40(-1.74%)
May 14, 2019	22.96	23.07	22.84	22.96	995,273	+0.25(+1.10%)
May 13, 2019	22.89	22.97	22.64	22.71	1,311,529	+0.00(+0.00%)
May 10, 2019	22.39	22.92	22.39	22.71	1,495,200	+0.29(+1.29%)
May 09, 2019	22.39	22.49	22.18	22.42	758,760	-0.14(-0.62%)
May 08, 2019	22.39	22.64	22.37	22.56	1,767,430	+0.56(+2.55%)
May 07, 2019	22.03	22.14	21.91	22.00	663,722	+0.09(+0.41%)
May 06, 2019	21.95	22.05	21.79	21.91	1,034,538	-0.28(-1.26%)
May 03, 2019	22.23	22.35	22.11	22.19	1,014,100	-0.20(-0.89%)
May 02, 2019	22.42	22.53	22.21	22.39	1,215,619	-0.23(-1.02%)
May 01, 2019	22.60	22.73	22.55	22.62	795,133	+0.29(+1.30%)
Apr 30, 2019	22.48	22.51	22.22	22.33	753,791	-0.14(-0.62%)
Apr 29, 2019	22.29	22.48	22.04	22.47	958,871	+0.09(+0.40%)
Apr 26, 2019	22.32	22.55	22.23	22.38	1,210,500	+0.42(+1.91%)
Apr 25, 2019	21.69	22.14	21.44	21.96	1,820,201	+0.32(+1.48%)
Apr 24, 2019	21.79	21.81	21.59	21.64	883,629	-0.01(-0.05%)
Apr 23, 2019	21.84	21.84	21.57	21.65	1,620,767	-0.50(-2.26%)
Apr 22, 2019	22.16	22.23	22.05	22.15	1,142,332	+0.21(+0.96%)
Apr 18, 2019	22.08	22.16	21.85	21.94	1,816,800	-0.15(-0.68%)
Apr 17, 2019	22.32	22.37	22.08	22.09	2,152,014	-0.57(-2.52%)
Apr 16, 2019	22.80	22.80	22.63	22.66	981,592	-0.14(-0.61%)
Apr 15, 2019	22.99	23.04	22.77	22.80	1,855,579	-0.55(-2.36%)
Apr 12, 2019	23.57	23.63	23.33	23.35	939,400	-0.18(-0.76%)
Apr 11, 2019	23.60	23.82	23.34	23.53	2,786,236	-0.21(-0.88%)
Apr 10, 2019	23.73	23.89	23.68	23.74	1,105,034	-0.09(-0.38%)
Apr 09, 2019	23.68	23.84	23.60	23.83	1,203,661	-0.02(-0.08%)
Apr 08, 2019	23.70	23.94	23.66	23.85	1,722,135	+0.35(+1.49%)
Apr 05, 2019	23.31	23.51	23.29	23.50	955,300	+0.25(+1.08%)
Apr 04, 2019	23.53	23.55	23.20	23.25	1,373,927	-0.25(-1.06%)
Apr 03, 2019	23.54	23.63	23.39	23.50	1,314,174	-0.17(-0.72%)
Apr 02, 2019	23.78	23.78	23.53	23.67	1,119,402	-0.11(-0.46%)