Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.96	45.02	44.24	44.28	39,026	-1.34(-2.95%)
Apr 29, 2020	45.36	45.89	45.26	45.63	23,276	+1.53(+3.47%)
Apr 28, 2020	44.66	44.76	43.98	44.10	38,526	+0.73(+1.69%)
Apr 27, 2020	42.56	43.45	42.56	43.36	153,773	+1.27(+3.01%)
Apr 24, 2020	42.03	42.14	41.48	42.10	109,405	+0.35(+0.83%)
Apr 23, 2020	41.97	42.42	41.70	41.75	15,625	-0.08(-0.19%)
Apr 22, 2020	42.03	42.04	41.74	41.83	93,376	+0.56(+1.35%)
Apr 21, 2020	41.53	41.99	41.14	41.28	71,206	-1.21(-2.85%)
Apr 20, 2020	42.49	43.23	42.29	42.49	67,179	-0.79(-1.82%)
Apr 17, 2020	42.76	43.32	42.51	43.27	106,805	+1.77(+4.26%)
Apr 16, 2020	42.12	42.12	41.16	41.51	441,055	-0.66(-1.57%)
Apr 15, 2020	42.53	42.69	42.04	42.17	104,437	-1.99(-4.51%)
Apr 14, 2020	44.68	44.81	43.71	44.16	54,350	+0.30(+0.69%)
Apr 13, 2020	44.83	44.83	43.55	43.86	41,206	-0.97(-2.17%)
Apr 09, 2020	44.06	45.22	44.06	44.83	68,604	+1.53(+3.54%)
Apr 08, 2020	42.51	43.46	42.12	43.30	24,911	+1.15(+2.73%)
Apr 07, 2020	43.60	43.86	42.15	42.15	29,433	+0.37(+0.89%)
Apr 06, 2020	40.89	41.95	40.89	41.78	19,221	+2.56(+6.52%)
Apr 03, 2020	39.75	40.03	38.91	39.22	22,152	-0.89(-2.23%)
Apr 02, 2020	39.33	40.39	39.23	40.12	14,420	+0.76(+1.93%)
Apr 01, 2020	40.04	40.22	39.36	39.36	26,505	-2.41(-5.76%)
Mar 31, 2020	42.01	42.63	41.52	41.76	49,336	-0.76(-1.79%)
Mar 30, 2020	41.85	42.55	41.15	42.52	30,528	+0.72(+1.71%)
Mar 27, 2020	41.81	42.87	41.22	41.81	81,375	-1.86(-4.26%)
Mar 26, 2020	41.88	43.80	41.88	43.66	78,644	+2.73(+6.66%)
Mar 25, 2020	40.67	42.66	39.83	40.94	177,728	+1.06(+2.66%)
Mar 24, 2020	38.23	39.94	38.23	39.88	78,357	+4.03(+11.26%)
Mar 23, 2020	37.30	37.60	35.62	35.84	95,359	-1.66(-4.44%)
Mar 20, 2020	38.90	39.24	37.28	37.51	177,444	-0.65(-1.72%)
Mar 19, 2020	37.10	38.72	36.27	38.16	44,930	+0.37(+0.98%)
Mar 18, 2020	37.93	38.74	36.36	37.79	151,538	-2.96(-7.27%)
Mar 17, 2020	39.66	41.07	38.56	40.75	104,142	+1.83(+4.69%)
Mar 16, 2020	38.21	41.05	37.06	38.93	139,378	-5.92(-13.21%)
Mar 13, 2020	43.30	44.85	41.62	44.85	44,417	+4.18(+10.27%)
Mar 12, 2020	42.22	42.78	40.50	40.67	51,288	-5.27(-11.48%)
Mar 11, 2020	47.03	47.26	45.49	45.95	77,016	-2.46(-5.08%)
Mar 10, 2020	48.21	48.49	46.42	48.41	252,300	+2.47(+5.37%)
Mar 09, 2020	46.79	47.72	45.64	45.94	293,827	-5.30(-10.34%)
Mar 06, 2020	51.01	51.57	50.49	51.24	270,236	-1.44(-2.74%)
Mar 05, 2020	53.25	53.25	52.29	52.68	579,646	-2.10(-3.84%)
Mar 04, 2020	54.13	54.79	53.46	54.78	103,860	+1.46(+2.74%)
Mar 03, 2020	54.96	55.47	53.02	53.33	83,742	-1.57(-2.87%)
Mar 02, 2020	53.33	54.90	52.90	54.90	4,688,094	+1.61(+3.02%)
Feb 28, 2020	52.95	53.49	52.29	53.29	46,339	-1.05(-1.94%)
Feb 27, 2020	55.46	56.02	54.34	54.34	70,001	-2.21(-3.91%)
Feb 26, 2020	57.05	57.51	56.48	56.56	67,351	-0.11(-0.19%)
Feb 25, 2020	58.31	58.31	56.46	56.66	27,188	-1.59(-2.73%)
Feb 24, 2020	58.20	58.65	58.15	58.25	43,353	-2.03(-3.38%)
Feb 21, 2020	60.47	60.47	60.12	60.29	16,614	-0.39(-0.64%)
Feb 20, 2020	60.70	61.01	60.39	60.68	30,794	-0.29(-0.48%)
Feb 19, 2020	60.85	61.08	60.85	60.97	102,807	+0.26(+0.42%)
Feb 18, 2020	60.89	60.89	60.50	60.71	19,423	-0.47(-0.77%)
Feb 14, 2020	61.18	61.22	61.04	61.18	47,921	+0.04(+0.07%)
Feb 13, 2020	61.00	61.23	60.85	61.14	46,675	-0.12(-0.19%)
Feb 12, 2020	61.39	61.51	61.19	61.25	50,536	+0.17(+0.28%)
Feb 11, 2020	60.96	61.16	60.90	61.09	224,264	+0.48(+0.79%)
Feb 10, 2020	60.37	60.61	60.34	60.61	362,611	+0.06(+0.10%)
Feb 07, 2020	60.41	60.58	60.25	60.55	121,385	-0.13(-0.22%)
Feb 06, 2020	60.96	60.96	60.60	60.68	32,264	+0.18(+0.29%)
Feb 05, 2020	60.32	60.58	60.21	60.50	39,291	+0.86(+1.44%)
Feb 04, 2020	59.72	60.01	59.64	59.64	108,170	+0.79(+1.34%)
Feb 03, 2020	58.85	59.31	58.85	58.86	29,018	+0.22(+0.38%)
Jan 31, 2020	59.26	59.35	58.40	58.63	26,447	-1.18(-1.97%)
Jan 30, 2020	59.04	59.87	58.88	59.81	78,091	+0.37(+0.63%)
Jan 29, 2020	59.75	59.86	59.44	59.44	41,010	-0.09(-0.15%)
Jan 28, 2020	59.22	59.64	59.22	59.53	19,796	+0.68(+1.16%)
Jan 27, 2020	58.77	59.04	58.72	58.85	41,715	-1.14(-1.90%)
Jan 24, 2020	60.65	60.65	59.73	59.99	19,100	-0.66(-1.09%)
Jan 23, 2020	60.36	60.71	60.02	60.65	134,229	-0.02(-0.03%)
Jan 22, 2020	60.70	60.70	60.51	60.67	12,968	+0.18(+0.29%)
Jan 21, 2020	60.77	60.77	60.47	60.49	112,553	-0.65(-1.07%)
Jan 17, 2020	61.12	61.21	61.06	61.15	12,432	+0.19(+0.32%)
Jan 16, 2020	60.76	60.99	60.75	60.95	18,780	+0.37(+0.61%)
Jan 15, 2020	60.62	60.69	60.46	60.58	14,395	-0.27(-0.44%)
Jan 14, 2020	60.94	61.17	60.81	60.85	29,905	-0.22(-0.36%)
Jan 13, 2020	60.80	61.07	60.68	61.07	11,692	+0.32(+0.52%)
Jan 10, 2020	61.09	61.09	60.70	60.75	42,722	-0.40(-0.65%)
Jan 09, 2020	61.07	61.15	60.92	61.15	21,746	+0.36(+0.60%)
Jan 08, 2020	60.55	61.11	60.55	60.78	20,853	+0.23(+0.39%)
Jan 07, 2020	60.81	60.81	60.55	60.55	51,265	-0.27(-0.44%)
Jan 06, 2020	60.47	60.86	60.47	60.82	13,992	-0.13(-0.22%)
Jan 03, 2020	60.78	61.12	60.78	60.95	120,481	-0.60(-0.98%)
Jan 02, 2020	61.26	61.55	61.22	61.55	20,054	+0.73(+1.19%)
Dec 31, 2019	60.84	60.85	60.59	60.83	66,796	+0.12(+0.19%)
Dec 30, 2019	61.11	61.11	60.64	60.71	22,082	-0.21(-0.35%)
Dec 27, 2019	61.10	61.10	60.90	60.93	121,611	+0.01(+0.01%)
Dec 26, 2019	60.66	60.94	60.63	60.92	15,520	+0.40(+0.66%)
Dec 24, 2019	60.63	60.63	60.52	60.52	28,255	-0.06(-0.10%)
Dec 23, 2019	60.66	60.69	60.52	60.58	19,378	-0.12(-0.19%)
Dec 20, 2019	60.92	60.92	60.66	60.70	12,545	+0.06(+0.09%)
Dec 19, 2019	60.72	60.73	60.58	60.64	11,658	-0.11(-0.18%)
Dec 18, 2019	60.97	60.97	60.73	60.75	34,361	-0.22(-0.36%)
Dec 17, 2019	60.73	61.08	60.73	60.97	4,977,081	+0.21(+0.35%)
Dec 16, 2019	60.89	61.03	60.76	60.76	193,339	+0.41(+0.67%)
Dec 13, 2019	60.40	60.74	60.19	60.35	31,683	+0.26(+0.44%)
Dec 12, 2019	59.42	60.22	59.42	60.09	11,569	+0.93(+1.57%)
Dec 11, 2019	59.16	59.24	59.02	59.16	3,789	+0.17(+0.30%)
Dec 10, 2019	59.00	59.18	58.94	58.99	12,046	-0.13(-0.22%)
Dec 09, 2019	59.23	59.25	59.05	59.12	8,120	-0.04(-0.07%)
Dec 06, 2019	59.12	59.32	59.12	59.16	6,977	+0.56(+0.95%)
Dec 05, 2019	58.73	58.73	58.51	58.61	3,715	+0.02(+0.03%)
Dec 04, 2019	58.27	58.61	58.27	58.59	23,673	+0.59(+1.03%)
Dec 03, 2019	57.96	57.99	57.70	57.99	8,882	-0.61(-1.04%)
Dec 02, 2019	58.91	58.91	58.49	58.60	95,010	-0.22(-0.37%)
Nov 29, 2019	58.95	59.01	58.79	58.82	9,035	-0.35(-0.59%)
Nov 27, 2019	59.15	59.27	58.98	59.17	29,052	+0.17(+0.30%)
Nov 26, 2019	59.06	59.06	58.80	59.00	848,885	-0.06(-0.10%)
Nov 25, 2019	58.89	59.09	58.89	59.06	14,096	+0.36(+0.61%)
Nov 22, 2019	58.59	58.73	58.59	58.70	6,405	+0.29(+0.49%)
Nov 21, 2019	58.56	58.56	58.41	58.41	4,416	-0.12(-0.21%)
Nov 20, 2019	58.60	58.61	58.24	58.53	11,487	-0.33(-0.56%)
Nov 19, 2019	58.91	59.08	58.83	58.87	29,063	+0.23(+0.39%)
Nov 18, 2019	58.76	58.81	58.59	58.64	354,466	-0.20(-0.34%)
Nov 15, 2019	58.74	58.84	58.59	58.84	49,526	+0.38(+0.64%)
Nov 14, 2019	58.31	58.56	58.27	58.46	7,400	-0.12(-0.21%)
Nov 13, 2019	58.45	58.69	58.36	58.59	13,143	-0.41(-0.70%)
Nov 12, 2019	59.04	59.16	58.88	59.00	11,168	-0.10(-0.17%)
Nov 11, 2019	58.88	59.15	58.88	59.10	4,702	-0.10(-0.18%)
Nov 08, 2019	59.19	59.22	59.01	59.21	40,261	-0.17(-0.28%)
Nov 07, 2019	59.34	59.63	59.33	59.37	34,349	+0.43(+0.73%)
Nov 06, 2019	58.79	58.98	58.67	58.94	31,327	+0.13(+0.22%)
Nov 05, 2019	58.72	58.97	58.66	58.81	21,796	+0.21(+0.36%)
Nov 04, 2019	58.66	58.66	58.52	58.60	27,320	+0.50(+0.86%)
Nov 01, 2019	57.90	58.17	57.81	58.10	26,192	+0.60(+1.05%)
Oct 31, 2019	57.62	57.62	57.13	57.50	110,240	-0.33(-0.57%)
Oct 30, 2019	57.69	57.87	57.33	57.83	40,140	-0.11(-0.20%)
Oct 29, 2019	57.76	58.08	57.76	57.95	8,984	+0.00(+0.00%)
Oct 28, 2019	57.85	58.04	57.85	57.95	47,160	+0.26(+0.45%)
Oct 25, 2019	57.34	57.74	57.34	57.69	5,147	+0.16(+0.27%)
Oct 24, 2019	57.69	57.69	57.36	57.53	5,471	+0.06(+0.11%)
Oct 23, 2019	57.26	57.48	57.26	57.47	159,546	+0.16(+0.27%)
Oct 22, 2019	57.41	57.65	57.20	57.31	18,266	-0.05(-0.09%)
Oct 21, 2019	57.19	57.45	57.19	57.36	47,395	+0.63(+1.11%)
Oct 18, 2019	56.57	56.78	56.56	56.73	7,434	+0.11(+0.20%)
Oct 17, 2019	56.76	56.94	56.47	56.62	46,207	+0.19(+0.34%)
Oct 16, 2019	56.42	56.55	56.37	56.43	13,771	+0.00(+0.00%)
Oct 15, 2019	55.82	56.60	55.82	56.43	24,832	+0.80(+1.45%)
Oct 14, 2019	55.56	55.74	55.41	55.62	50,347	-0.16(-0.28%)
Oct 11, 2019	55.73	56.24	55.73	55.78	34,656	+1.09(+1.99%)
Oct 10, 2019	54.23	54.84	54.23	54.69	10,605	+0.58(+1.08%)
Oct 09, 2019	54.00	54.19	53.84	54.11	12,087	+0.44(+0.81%)
Oct 08, 2019	54.13	54.13	53.67	53.67	7,470	-0.87(-1.59%)
Oct 07, 2019	54.51	54.84	54.51	54.54	11,370	-0.12(-0.23%)
Oct 04, 2019	54.12	54.70	54.01	54.66	9,035	+0.58(+1.07%)
Oct 03, 2019	53.83	54.08	53.49	54.08	25,478	+0.20(+0.37%)
Oct 02, 2019	54.56	54.56	53.79	53.88	15,683	-1.15(-2.08%)
Oct 01, 2019	55.98	55.98	54.99	55.03	36,814	-0.97(-1.73%)
Sep 30, 2019	55.97	56.01	55.83	56.00	170,092	+0.13(+0.23%)
Sep 27, 2019	56.03	56.07	55.77	55.87	21,732	+0.04(+0.08%)
Sep 26, 2019	55.84	55.92	55.73	55.82	15,300	-0.07(-0.13%)
Sep 25, 2019	55.53	55.96	55.39	55.89	34,215	+0.24(+0.42%)
Sep 24, 2019	56.16	56.18	55.51	55.66	32,447	-0.39(-0.70%)
Sep 23, 2019	55.72	56.17	55.67	56.05	234,029	-0.04(-0.08%)
Sep 20, 2019	56.43	56.49	55.99	56.09	24,019	-0.15(-0.26%)
Sep 19, 2019	56.41	56.65	56.24	56.24	28,212	-0.05(-0.09%)
Sep 18, 2019	56.12	56.29	56.04	56.29	518,824	-0.04(-0.08%)
Sep 17, 2019	56.05	56.37	55.95	56.34	571,189	+0.03(+0.06%)
Sep 16, 2019	56.25	56.34	56.17	56.30	21,576	-0.41(-0.72%)
Sep 13, 2019	56.71	56.88	56.68	56.71	13,496	+0.52(+0.92%)
Sep 12, 2019	55.75	56.32	55.75	56.20	87,834	+0.24(+0.44%)
Sep 11, 2019	55.80	55.95	55.64	55.95	4,838	+0.49(+0.88%)
Sep 10, 2019	55.42	55.54	55.26	55.47	9,021	+0.35(+0.64%)
Sep 09, 2019	54.85	55.22	54.78	55.11	7,817	+0.72(+1.32%)
Sep 06, 2019	54.36	54.51	54.30	54.40	19,902	+0.20(+0.37%)
Sep 05, 2019	54.01	54.52	54.01	54.20	18,583	+0.89(+1.67%)
Sep 04, 2019	53.17	53.36	53.08	53.30	33,998	+0.76(+1.45%)
Sep 03, 2019	52.63	52.63	52.32	52.54	7,662	-0.52(-0.99%)
Aug 30, 2019	53.11	53.22	52.87	53.07	14,983	+0.24(+0.46%)
Aug 29, 2019	52.66	53.01	52.61	52.82	32,782	+0.64(+1.22%)
Aug 28, 2019	51.74	52.28	51.74	52.19	37,327	+0.18(+0.35%)
Aug 27, 2019	52.44	52.51	51.91	52.00	15,027	-0.24(-0.47%)
Aug 26, 2019	52.24	52.29	51.99	52.25	33,415	+0.50(+0.96%)
Aug 23, 2019	52.62	52.93	51.61	51.75	19,902	-1.14(-2.15%)
Aug 22, 2019	52.87	53.01	52.54	52.89	92,321	+0.19(+0.36%)
Aug 21, 2019	52.84	52.84	52.61	52.69	8,176	+0.27(+0.52%)
Aug 20, 2019	52.77	52.80	52.42	52.42	38,081	-0.53(-1.01%)
Aug 19, 2019	53.23	53.23	52.91	52.96	40,449	+0.37(+0.70%)
Aug 16, 2019	52.05	52.66	52.05	52.59	86,127	+0.87(+1.67%)
Aug 15, 2019	51.79	51.93	51.49	51.72	21,017	+0.18(+0.36%)
Aug 14, 2019	52.19	52.24	51.54	51.54	24,913	-1.75(-3.28%)
Aug 13, 2019	52.62	53.58	52.50	53.29	59,216	+0.57(+1.08%)
Aug 12, 2019	53.09	53.15	52.69	52.72	9,106	-0.87(-1.63%)
Aug 09, 2019	53.72	53.82	53.35	53.59	27,222	-0.33(-0.62%)
Aug 08, 2019	53.53	54.03	53.47	53.93	58,674	+0.60(+1.13%)
Aug 07, 2019	52.82	53.39	52.50	53.32	16,801	-0.31(-0.59%)
Aug 06, 2019	53.49	53.64	53.00	53.64	18,750	+0.58(+1.09%)
Aug 05, 2019	53.65	53.65	52.76	53.06	24,504	-1.59(-2.91%)
Aug 02, 2019	54.76	54.76	54.13	54.65	28,137	-0.24(-0.43%)
Aug 01, 2019	55.78	56.15	54.88	54.89	19,819	-0.93(-1.66%)
Jul 31, 2019	56.13	56.23	55.55	55.81	12,175	-0.27(-0.49%)
Jul 30, 2019	56.07	56.11	55.95	56.09	203,333	-0.54(-0.96%)
Jul 29, 2019	56.88	56.88	56.62	56.63	10,896	-0.25(-0.44%)
Jul 26, 2019	56.72	56.91	56.63	56.88	16,585	+0.28(+0.50%)
Jul 25, 2019	57.11	57.11	56.58	56.59	39,312	-0.49(-0.86%)
Jul 24, 2019	56.71	57.15	56.71	57.08	165,740	+0.18(+0.32%)
Jul 23, 2019	56.50	56.90	56.50	56.90	250,368	+0.55(+0.98%)
Jul 22, 2019	56.30	56.38	56.19	56.34	14,751	+0.02(+0.04%)
Jul 19, 2019	56.61	56.63	56.32	56.32	20,245	-0.24(-0.43%)
Jul 18, 2019	56.17	56.60	56.17	56.57	212,198	+0.37(+0.65%)
Jul 17, 2019	56.50	56.51	56.20	56.20	15,098	-0.44(-0.77%)
Jul 16, 2019	56.76	56.88	56.53	56.64	45,756	-0.04(-0.08%)
Jul 15, 2019	56.92	56.92	56.63	56.68	25,574	-0.18(-0.31%)
Jul 12, 2019	56.78	56.86	56.64	56.86	46,438	+0.17(+0.30%)
Jul 11, 2019	56.52	56.73	56.42	56.69	118,087	+0.17(+0.29%)
Jul 10, 2019	56.66	56.91	56.42	56.52	73,530	+0.01(+0.02%)
Jul 09, 2019	56.26	56.56	56.26	56.51	13,232	-0.10(-0.19%)
Jul 08, 2019	56.65	56.77	56.46	56.62	125,886	-0.27(-0.48%)
Jul 05, 2019	56.87	56.96	56.73	56.89	20,702	+0.11(+0.20%)
Jul 03, 2019	56.61	56.84	56.52	56.78	11,437	+0.31(+0.56%)
Jul 02, 2019	56.37	56.56	56.27	56.46	13,102	-0.03(-0.05%)
Jul 01, 2019	56.61	56.74	56.27	56.49	26,236	+0.45(+0.81%)
Jun 28, 2019	55.94	56.03	55.82	56.03	8,464	+0.49(+0.88%)
Jun 27, 2019	55.37	55.55	55.35	55.55	6,724	+0.36(+0.65%)
Jun 26, 2019	55.23	55.35	55.13	55.18	17,925	+0.18(+0.33%)
Jun 25, 2019	55.22	55.31	54.95	55.00	28,923	-0.36(-0.65%)
Jun 24, 2019	55.40	55.60	55.28	55.36	18,408	+0.01(+0.02%)
Jun 21, 2019	55.37	55.64	55.33	55.35	33,398	-0.17(-0.31%)
Jun 20, 2019	55.68	55.68	55.18	55.53	63,783	+0.27(+0.49%)
Jun 19, 2019	55.18	55.39	55.18	55.26	12,303	+0.25(+0.45%)
Jun 18, 2019	54.44	55.07	54.44	55.01	13,346	+0.82(+1.50%)
Jun 17, 2019	54.53	54.64	54.19	54.19	13,510	-0.23(-0.42%)
Jun 14, 2019	54.35	54.44	54.08	54.42	16,775	-0.13(-0.24%)
Jun 13, 2019	54.59	54.71	54.39	54.55	46,549	+0.15(+0.28%)
Jun 12, 2019	54.83	54.83	54.39	54.40	12,939	-0.67(-1.22%)
Jun 11, 2019	55.28	55.41	54.93	55.07	16,968	+0.15(+0.28%)
Jun 10, 2019	54.90	55.18	54.90	54.91	16,556	+0.36(+0.66%)
Jun 07, 2019	54.52	54.67	54.52	54.55	8,271	+0.21(+0.38%)
Jun 06, 2019	54.26	54.44	54.05	54.35	5,154	+0.12(+0.22%)
Jun 05, 2019	54.17	54.25	53.84	54.23	32,294	+0.04(+0.08%)
Jun 04, 2019	53.66	54.18	53.50	54.18	271,648	+1.14(+2.15%)
Jun 03, 2019	52.77	53.11	52.75	53.04	20,674	+0.27(+0.52%)
May 31, 2019	52.71	53.02	52.71	52.77	75,489	-0.64(-1.21%)
May 30, 2019	53.60	53.73	53.25	53.41	9,191	+0.00(+0.00%)
May 29, 2019	53.25	53.48	53.05	53.41	43,271	-0.12(-0.22%)
May 28, 2019	53.90	54.17	53.49	53.53	955,281	-0.44(-0.82%)
May 24, 2019	53.74	53.98	53.74	53.97	2,795	+0.47(+0.88%)
May 23, 2019	53.69	53.69	53.24	53.50	54,904	-0.69(-1.27%)
May 22, 2019	54.29	54.35	54.11	54.19	56,883	-0.38(-0.69%)
May 21, 2019	54.48	54.57	54.27	54.57	465,192	+0.45(+0.82%)
May 20, 2019	53.92	54.29	53.92	54.12	27,057	+0.11(+0.21%)
May 17, 2019	53.92	54.32	53.91	54.01	13,979	-0.43(-0.79%)
May 16, 2019	54.28	54.80	54.28	54.44	4,225	+0.39(+0.71%)
May 15, 2019	53.68	54.31	53.55	54.05	21,948	-0.11(-0.21%)
May 14, 2019	53.91	54.44	53.85	54.17	59,896	+0.46(+0.86%)
May 13, 2019	54.11	54.13	53.55	53.70	39,688	-1.53(-2.77%)
May 10, 2019	54.77	55.24	54.42	55.23	64,538	+0.37(+0.67%)
May 09, 2019	54.60	54.98	54.31	54.86	12,074	-0.42(-0.76%)
May 08, 2019	55.19	55.62	55.09	55.28	34,467	-0.05(-0.09%)
May 07, 2019	55.72	55.80	55.04	55.33	268,368	-0.99(-1.75%)
May 06, 2019	55.67	56.39	55.62	56.32	58,389	-0.55(-0.97%)
May 03, 2019	56.65	56.93	56.65	56.87	10,484	+0.47(+0.84%)
May 02, 2019	56.47	56.61	56.14	56.40	68,106	+0.05(+0.09%)