UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	28.58	28.68	28.27	28.37	4,533,448	-0.29(-1.00%)
Apr 29, 2021	28.80	28.80	28.51	28.66	3,597,105	+0.05(+0.18%)
Apr 28, 2021	28.45	28.62	28.44	28.61	2,265,757	+0.15(+0.52%)
Apr 27, 2021	28.41	28.48	28.37	28.46	1,427,542	-0.01(-0.03%)
Apr 26, 2021	28.45	28.52	28.43	28.47	6,290,303	+0.16(+0.55%)
Apr 23, 2021	28.17	28.41	28.16	28.31	2,975,784	+0.17(+0.62%)
Apr 22, 2021	28.27	28.34	28.08	28.14	3,522,001	-0.34(-1.19%)
Apr 21, 2021	28.13	28.48	28.12	28.48	2,910,060	+0.22(+0.77%)
Apr 20, 2021	28.48	28.48	28.14	28.26	6,500,042	-0.55(-1.91%)
Apr 19, 2021	28.80	28.87	28.73	28.81	3,768,435	+0.19(+0.67%)
Apr 16, 2021	28.54	28.66	28.46	28.61	3,936,754	+0.18(+0.64%)
Apr 15, 2021	28.34	28.43	28.31	28.43	4,476,753	+0.30(+1.05%)
Apr 14, 2021	28.00	28.21	28.00	28.14	4,134,301	+0.21(+0.75%)
Apr 13, 2021	27.80	27.93	27.79	27.93	2,129,740	+0.00(+0.00%)
Apr 12, 2021	27.91	27.97	27.86	27.93	7,235,686	-0.08(-0.28%)
Apr 09, 2021	27.99	28.01	27.95	28.00	5,431,240	-0.09(-0.31%)
Apr 08, 2021	28.07	28.13	27.95	28.09	3,414,718	+0.17(+0.62%)
Apr 07, 2021	27.86	27.97	27.81	27.92	3,383,119	+0.12(+0.44%)
Apr 06, 2021	27.77	27.90	27.67	27.80	2,542,090	-0.20(-0.72%)
Apr 05, 2021	27.82	28.01	27.78	28.00	4,428,460	+0.38(+1.36%)
Apr 01, 2021	27.45	27.63	27.37	27.62	3,611,577	+0.31(+1.15%)
Mar 31, 2021	27.36	27.41	27.23	27.31	5,250,690	-0.10(-0.38%)
Mar 30, 2021	27.28	27.43	27.26	27.41	1,924,785	-0.05(-0.19%)
Mar 29, 2021	27.33	27.48	27.30	27.46	3,400,919	-0.06(-0.22%)
Mar 26, 2021	27.24	27.53	27.24	27.52	5,013,531	+0.42(+1.54%)
Mar 25, 2021	26.82	27.12	26.74	27.11	4,601,785	+0.21(+0.78%)
Mar 24, 2021	26.90	27.12	26.87	26.90	5,365,651	-0.03(-0.10%)
Mar 23, 2021	27.16	27.22	26.90	26.92	9,354,661	-0.41(-1.50%)
Mar 22, 2021	27.33	27.41	27.26	27.33	4,407,330	-0.04(-0.16%)
Mar 19, 2021	27.29	27.44	27.09	27.38	3,508,727	-0.12(-0.44%)
Mar 18, 2021	27.62	27.84	27.47	27.50	8,933,749	-0.29(-1.04%)
Mar 17, 2021	27.60	27.86	27.54	27.79	8,175,896	+0.06(+0.22%)
Mar 16, 2021	27.72	27.78	27.60	27.73	3,629,289	+0.07(+0.25%)
Mar 15, 2021	27.64	27.68	27.32	27.66	2,981,871	-0.14(-0.50%)
Mar 12, 2021	27.46	27.81	27.44	27.80	5,835,877	+0.19(+0.70%)
Mar 11, 2021	27.58	27.66	27.49	27.60	2,024,527	+0.05(+0.19%)
Mar 10, 2021	27.50	27.56	27.36	27.55	2,971,951	+0.13(+0.48%)
Mar 09, 2021	27.51	27.55	27.38	27.42	3,951,633	+0.21(+0.77%)
Mar 08, 2021	27.09	27.40	27.04	27.21	5,169,637	-0.07(-0.26%)
Mar 05, 2021	27.29	27.32	26.86	27.28	8,026,237	+0.35(+1.30%)
Mar 04, 2021	27.22	27.40	26.76	26.93	6,534,918	-0.19(-0.71%)
Mar 03, 2021	27.10	27.34	26.98	27.12	4,789,544	+0.03(+0.13%)
Mar 02, 2021	27.05	27.18	26.99	27.09	4,783,847	+0.17(+0.62%)
Mar 01, 2021	26.77	26.95	26.75	26.92	4,266,485	+0.44(+1.65%)
Feb 26, 2021	26.82	26.82	26.36	26.49	7,044,857	-0.55(-2.03%)
Feb 25, 2021	27.69	27.76	26.97	27.04	5,534,088	-0.55(-1.99%)
Feb 24, 2021	27.28	27.62	27.24	27.59	2,810,080	+0.24(+0.86%)
Feb 23, 2021	27.22	27.41	26.95	27.35	4,226,957	+0.30(+1.10%)
Feb 22, 2021	26.98	27.25	26.97	27.05	2,551,315	+0.04(+0.16%)
Feb 19, 2021	27.13	27.20	26.95	27.01	4,392,759	-0.03(-0.10%)
Feb 18, 2021	27.02	27.06	26.81	27.04	1,672,970	-0.16(-0.58%)
Feb 17, 2021	27.14	27.23	27.02	27.19	2,163,342	-0.10(-0.38%)
Feb 16, 2021	27.22	27.38	27.22	27.30	3,986,744	+0.66(+2.49%)
Feb 12, 2021	26.27	26.64	26.27	26.64	2,753,343	+0.38(+1.43%)
Feb 11, 2021	26.25	26.28	26.12	26.26	2,329,107	+0.03(+0.13%)
Feb 10, 2021	26.41	26.44	26.12	26.23	2,100,461	-0.09(-0.33%)
Feb 09, 2021	26.19	26.36	26.13	26.31	1,839,135	+0.19(+0.73%)
Feb 08, 2021	26.15	26.20	26.00	26.12	2,661,820	+0.13(+0.50%)
Feb 05, 2021	25.95	26.01	25.79	25.99	2,031,670	+0.12(+0.47%)
Feb 04, 2021	25.86	25.89	25.75	25.87	2,109,998	-0.05(-0.20%)
Feb 03, 2021	25.85	25.95	25.77	25.92	3,260,822	-0.04(-0.17%)
Feb 02, 2021	25.89	25.99	25.78	25.96	2,063,006	+0.16(+0.61%)
Feb 01, 2021	25.86	25.88	25.68	25.81	3,264,496	+0.32(+1.27%)
Jan 29, 2021	25.76	25.85	25.35	25.48	6,297,729	-0.66(-2.53%)
Jan 28, 2021	26.05	26.29	26.02	26.15	4,781,363	+0.09(+0.33%)
Jan 27, 2021	26.22	26.36	25.97	26.06	5,086,770	-0.63(-2.35%)
Jan 26, 2021	26.72	26.73	26.60	26.69	1,694,735	+0.06(+0.23%)
Jan 25, 2021	26.43	26.64	26.31	26.63	2,860,640	-0.08(-0.29%)
Jan 22, 2021	26.64	26.78	26.59	26.70	3,481,437	-0.26(-0.97%)
Jan 21, 2021	27.04	27.04	26.79	26.97	2,811,936	+0.02(+0.06%)
Jan 20, 2021	26.84	26.95	26.73	26.95	3,112,770	+0.17(+0.65%)
Jan 19, 2021	26.72	26.78	26.59	26.77	3,240,555	+0.13(+0.49%)
Jan 15, 2021	26.78	26.81	26.44	26.64	4,584,816	-0.48(-1.77%)
Jan 14, 2021	26.96	27.21	26.95	27.12	3,757,549	+0.33(+1.24%)
Jan 13, 2021	26.86	26.88	26.72	26.79	2,587,963	-0.13(-0.49%)
Jan 12, 2021	26.76	26.95	26.66	26.92	6,417,497	+0.15(+0.55%)
Jan 11, 2021	26.59	26.84	26.58	26.77	4,506,669	-0.49(-1.79%)
Jan 08, 2021	27.18	27.27	26.98	27.26	2,327,608	+0.18(+0.68%)
Jan 07, 2021	27.04	27.16	26.96	27.08	3,490,859	+0.00(+0.00%)
Jan 06, 2021	26.87	27.23	26.82	27.08	7,106,195	+0.79(+3.02%)
Jan 05, 2021	26.00	26.38	25.99	26.29	4,983,943	+0.40(+1.55%)
Jan 04, 2021	26.30	26.35	25.74	25.89	5,720,704	+0.34(+1.33%)
Dec 31, 2020		25.55	25.55	25.55	1,673,979	-0.29(-1.11%)
Dec 30, 2020	26.08	26.08	25.81	25.83	1,673,979	-0.05(-0.20%)
Dec 29, 2020	26.15	26.16	25.83	25.89	3,410,154	+0.25(+0.99%)
Dec 28, 2020	25.92	25.95	25.61	25.63	3,854,419	-0.03(-0.14%)
Dec 24, 2020	25.77	25.78	25.56	25.67	2,491,802	+0.05(+0.20%)
Dec 23, 2020	25.48	25.67	25.47	25.61	4,704,560	+0.48(+1.91%)
Dec 22, 2020	25.11	25.16	25.00	25.14	4,050,027	-0.05(-0.21%)
Dec 21, 2020	24.75	25.30	24.69	25.19	5,826,632	-0.44(-1.70%)
Dec 18, 2020	25.84	25.84	25.61	25.62	3,347,284	-0.30(-1.14%)
Dec 17, 2020	26.02	26.06	25.88	25.92	7,350,321	+0.07(+0.27%)
Dec 16, 2020	25.77	25.89	25.71	25.85	3,508,917	+0.22(+0.85%)
Dec 15, 2020	25.37	25.65	25.27	25.63	6,002,594	+0.37(+1.45%)
Dec 14, 2020	25.53	25.57	25.26	25.27	3,180,921	-0.06(-0.23%)
Dec 11, 2020	25.29	25.34	25.14	25.33	3,858,128	-0.28(-1.11%)
Dec 10, 2020	25.45	25.72	25.44	25.61	4,834,500	-0.09(-0.34%)
Dec 09, 2020	25.81	25.83	25.48	25.70	6,088,771	+0.09(+0.37%)
Dec 08, 2020	25.39	25.63	25.38	25.60	3,732,599	+0.11(+0.44%)
Dec 07, 2020	25.48	25.58	25.42	25.49	7,383,279	-0.25(-0.97%)
Dec 04, 2020	25.75	25.86	25.66	25.74	7,161,335	+0.27(+1.05%)
Dec 03, 2020	25.43	25.57	25.34	25.47	11,417,397	+0.31(+1.23%)
Dec 02, 2020	25.01	25.24	24.99	25.16	7,905,902	+0.08(+0.31%)
Dec 01, 2020	24.85	25.11	24.82	25.08	5,553,091	+0.72(+2.94%)
Nov 30, 2020	24.88	24.88	24.33	24.37	9,170,344	-0.59(-2.35%)
Nov 27, 2020	24.67	24.95	24.65	24.95	11,996,869	-0.03(-0.10%)
Nov 25, 2020	24.87	25.02	24.79	24.98	5,397,762	-0.18(-0.72%)
Nov 24, 2020	24.95	25.17	24.93	25.16	4,637,389	+0.47(+1.92%)
Nov 23, 2020	24.76	24.81	24.52	24.69	5,714,608	+0.04(+0.17%)
Nov 20, 2020	24.64	24.68	24.52	24.64	5,320,641	-0.02(-0.07%)
Nov 19, 2020	24.44	24.67	24.34	24.66	3,863,105	+0.21(+0.85%)
Nov 18, 2020	24.76	24.84	24.45	24.45	2,758,600	-0.15(-0.60%)
Nov 17, 2020	24.51	24.68	24.39	24.60	2,709,066	-0.16(-0.63%)
Nov 16, 2020	24.76	24.79	24.62	24.76	3,915,767	+0.34(+1.41%)
Nov 13, 2020	24.19	24.43	24.17	24.41	3,295,320	+0.37(+1.54%)
Nov 12, 2020	24.20	24.33	23.95	24.04	5,371,013	-0.50(-2.04%)
Nov 11, 2020	24.51	24.60	24.41	24.54	4,235,126	+0.28(+1.17%)
Nov 10, 2020	24.20	24.40	24.17	24.26	10,053,151	+0.69(+2.93%)
Nov 09, 2020	23.96	23.98	23.55	23.57	10,456,651	+1.06(+4.71%)
Nov 06, 2020	22.58	22.63	22.48	22.51	2,972,689	+0.06(+0.27%)
Nov 05, 2020	22.40	22.51	22.30	22.45	4,320,358	+0.42(+1.92%)
Nov 04, 2020	21.95	22.24	21.82	22.02	5,404,430	+0.20(+0.91%)
Nov 03, 2020	21.75	21.96	21.71	21.82	4,380,267	+0.60(+2.80%)
Nov 02, 2020	21.15	21.24	21.04	21.23	4,182,851	+0.24(+1.15%)
Oct 30, 2020	20.97	21.02	20.76	20.99	4,474,863	-0.05(-0.25%)
Oct 29, 2020	20.88	21.12	20.71	21.04	5,048,290	+0.21(+0.99%)
Oct 28, 2020	21.06	21.13	20.82	20.83	6,160,058	-0.84(-3.86%)
Oct 27, 2020	21.83	21.86	21.64	21.67	3,413,568	-0.22(-0.98%)
Oct 26, 2020	22.12	22.14	21.75	21.88	2,970,054	-0.34(-1.51%)
Oct 23, 2020	22.26	22.28	22.07	22.22	4,294,760	+0.22(+1.02%)
Oct 22, 2020	21.91	22.04	21.83	22.00	3,446,677	+0.05(+0.24%)
Oct 21, 2020	22.00	22.13	21.93	21.95	4,561,382	-0.10(-0.47%)
Oct 20, 2020	22.10	22.22	22.04	22.05	3,054,237	+0.13(+0.59%)
Oct 19, 2020	22.13	22.23	21.90	21.92	2,437,032	-0.22(-0.97%)
Oct 16, 2020	22.09	22.20	22.06	22.13	2,847,092	+0.22(+0.98%)
Oct 15, 2020	21.72	21.95	21.70	21.92	3,678,001	-0.39(-1.74%)
Oct 14, 2020	22.44	22.50	22.27	22.31	1,798,240	-0.10(-0.46%)
Oct 13, 2020	22.51	22.52	22.37	22.41	1,983,178	-0.41(-1.78%)
Oct 12, 2020	22.74	22.84	22.70	22.82	2,216,753	+0.08(+0.34%)
Oct 09, 2020	22.72	22.77	22.63	22.74	2,417,187	+0.21(+0.92%)
Oct 08, 2020	22.45	22.54	22.40	22.53	6,485,671	+0.24(+1.08%)
Oct 07, 2020	22.26	22.33	22.20	22.29	3,697,630	+0.15(+0.66%)
Oct 06, 2020	22.45	22.47	22.08	22.14	4,462,987	-0.34(-1.50%)
Oct 05, 2020	22.33	22.50	22.32	22.48	2,338,667	+0.28(+1.28%)
Oct 02, 2020	21.88	22.26	21.85	22.20	3,927,711	+0.17(+0.78%)
Oct 01, 2020	22.04	22.06	21.87	22.02	3,200,970	+0.04(+0.20%)
Sep 30, 2020	22.06	22.20	21.91	21.98	4,126,117	-0.04(-0.20%)
Sep 29, 2020	22.06	22.15	21.93	22.02	4,079,118	-0.14(-0.62%)
Sep 28, 2020	22.21	22.27	22.10	22.16	2,699,386	+0.41(+1.90%)
Sep 25, 2020	21.48	21.76	21.38	21.75	3,751,435	+0.13(+0.60%)
Sep 24, 2020	21.71	21.79	21.48	21.62	7,218,131	-0.03(-0.12%)
Sep 23, 2020	22.03	22.07	21.61	21.64	4,252,937	-0.16(-0.75%)
Sep 22, 2020	21.78	21.84	21.56	21.81	9,952,764	+0.07(+0.32%)
Sep 21, 2020	21.78	21.78	21.51	21.74	11,891,441	-0.78(-3.45%)
Sep 18, 2020	22.69	22.72	22.45	22.51	4,894,215	-0.28(-1.21%)
Sep 17, 2020	22.65	22.86	22.63	22.79	17,413,672	-0.09(-0.38%)
Sep 16, 2020	22.87	23.04	22.81	22.88	2,737,043	+0.11(+0.49%)
Sep 15, 2020	22.82	22.89	22.73	22.76	3,540,439	+0.26(+1.15%)
Sep 14, 2020	22.62	22.64	22.50	22.51	2,031,162	+0.09(+0.42%)
Sep 11, 2020	22.40	22.53	22.28	22.41	2,834,683	+0.22(+1.01%)
Sep 10, 2020	22.70	22.73	22.15	22.19	4,336,150	-0.55(-2.43%)
Sep 09, 2020	22.70	22.85	22.69	22.74	3,511,386	+0.45(+2.01%)
Sep 08, 2020	22.35	22.54	22.25	22.29	7,798,346	-0.27(-1.18%)
Sep 04, 2020	22.64	22.70	22.17	22.56	5,855,964	+0.08(+0.35%)
Sep 03, 2020	23.01	23.07	22.38	22.48	5,404,013	-0.66(-2.83%)
Sep 02, 2020	22.92	23.15	22.89	23.14	2,771,624	+0.35(+1.51%)
Sep 01, 2020	22.83	22.89	22.70	22.79	3,524,781	-0.18(-0.79%)
Aug 31, 2020	23.07	23.17	22.96	22.97	5,321,656	-0.24(-1.04%)
Aug 28, 2020	23.16	23.21	23.01	23.21	1,869,223	+0.18(+0.79%)
Aug 27, 2020	23.29	23.30	22.93	23.03	3,147,394	-0.20(-0.85%)
Aug 26, 2020	23.06	23.24	23.01	23.23	3,148,575	+0.13(+0.56%)
Aug 25, 2020	23.29	23.30	22.96	23.10	2,263,990	-0.12(-0.52%)
Aug 24, 2020	23.24	23.24	23.13	23.22	3,866,112	+0.36(+1.58%)
Aug 21, 2020	22.72	22.89	22.72	22.86	2,335,543	-0.23(-1.01%)
Aug 20, 2020	22.90	23.13	22.86	23.09	1,810,153	-0.04(-0.19%)
Aug 19, 2020	23.36	23.42	23.10	23.14	1,893,186	-0.16(-0.70%)
Aug 18, 2020	23.40	23.46	23.24	23.30	2,954,987	+0.01(+0.04%)
Aug 17, 2020	23.29	23.34	23.24	23.29	2,026,927	+0.17(+0.75%)
Aug 14, 2020	23.13	23.21	23.04	23.12	2,063,011	-0.28(-1.18%)
Aug 13, 2020	23.62	23.62	23.34	23.39	3,689,949	-0.24(-1.02%)
Aug 12, 2020	23.61	23.79	23.57	23.64	3,913,473	+0.50(+2.16%)
Aug 11, 2020	23.35	23.42	23.11	23.14	6,703,615	+0.15(+0.64%)
Aug 10, 2020	22.94	23.01	22.90	22.99	2,997,158	+0.13(+0.57%)
Aug 07, 2020	22.71	22.87	22.67	22.86	3,889,093	-0.16(-0.67%)
Aug 06, 2020	22.91	23.06	22.86	23.01	2,187,016	-0.02(-0.08%)
Aug 05, 2020	23.13	23.21	23.02	23.03	2,829,486	+0.17(+0.75%)
Aug 04, 2020	22.63	22.86	22.62	22.86	2,352,928	+0.09(+0.42%)
Aug 03, 2020	22.56	22.77	22.50	22.76	2,372,066	+0.41(+1.81%)
Jul 31, 2020	22.76	22.78	22.19	22.36	4,203,027	-0.47(-2.04%)
Jul 30, 2020	22.62	22.87	22.38	22.82	3,800,586	-0.33(-1.42%)
Jul 29, 2020	23.09	23.19	23.01	23.15	2,598,505	+0.31(+1.36%)
Jul 28, 2020	22.77	22.99	22.77	22.84	3,839,839	-0.01(-0.04%)
Jul 27, 2020	22.76	22.86	22.70	22.85	2,428,229	+0.20(+0.88%)
Jul 24, 2020	22.68	22.77	22.58	22.65	2,043,875	-0.09(-0.38%)
Jul 23, 2020	22.94	22.97	22.69	22.74	2,013,266	-0.18(-0.79%)
Jul 22, 2020	22.87	22.96	22.83	22.92	1,343,665	-0.09(-0.41%)
Jul 21, 2020	23.07	23.20	23.01	23.01	1,863,006	+0.06(+0.26%)
Jul 20, 2020	22.99	23.06	22.82	22.95	1,845,763	+0.02(+0.08%)
Jul 17, 2020	22.84	22.97	22.76	22.94	1,787,927	+0.14(+0.60%)
Jul 16, 2020	22.88	22.93	22.76	22.80	2,153,074	-0.18(-0.79%)
Jul 15, 2020	23.04	23.14	22.89	22.98	2,864,797	+0.41(+1.79%)
Jul 14, 2020	22.22	22.63	22.20	22.57	6,142,896	+0.37(+1.67%)
Jul 13, 2020	22.57	22.66	22.14	22.20	3,993,688	-0.26(-1.15%)
Jul 10, 2020	22.31	22.47	22.24	22.46	2,716,624	+0.26(+1.17%)
Jul 09, 2020	22.52	22.52	22.06	22.20	3,321,838	-0.44(-1.94%)
Jul 08, 2020	22.42	22.65	22.38	22.64	4,734,648	+0.28(+1.27%)
Jul 07, 2020	22.51	22.61	22.36	22.36	2,082,262	-0.41(-1.82%)
Jul 06, 2020	22.68	22.80	22.63	22.77	3,326,858	+0.23(+1.03%)
Jul 02, 2020	22.62	22.72	22.45	22.54	3,364,787	+0.17(+0.77%)
Jul 01, 2020	22.25	22.43	22.21	22.37	2,916,193	+0.16(+0.70%)
Jun 30, 2020	21.98	22.31	21.91	22.21	4,068,113	+0.00(+0.00%)
Jun 29, 2020	22.13	22.26	22.01	22.21	3,892,611	+0.24(+1.10%)
Jun 26, 2020	22.37	22.37	21.94	21.97	4,836,345	-0.41(-1.85%)
Jun 25, 2020	22.04	22.41	21.95	22.38	3,980,479	+0.40(+1.80%)
Jun 24, 2020	22.41	22.43	21.95	21.99	4,490,614	-0.79(-3.48%)
Jun 23, 2020	22.87	22.98	22.76	22.78	5,316,471	+0.16(+0.72%)
Jun 22, 2020	22.53	22.67	22.45	22.62	2,759,502	+0.29(+1.31%)
Jun 19, 2020	22.67	22.67	22.28	22.32	3,544,310	-0.07(-0.31%)
Jun 18, 2020	22.35	22.46	22.29	22.39	3,074,489	-0.26(-1.14%)
Jun 17, 2020	22.85	22.86	22.61	22.65	3,464,861	-0.09(-0.42%)
Jun 16, 2020	23.01	23.08	22.53	22.75	15,447,808	+0.29(+1.31%)
Jun 15, 2020	21.89	22.50	21.78	22.45	12,943,062	+0.17(+0.75%)
Jun 12, 2020	22.51	22.62	21.90	22.29	5,866,276	+0.47(+2.14%)
Jun 11, 2020	22.63	22.66	21.79	21.82	9,207,400	-1.53(-6.55%)
Jun 10, 2020	23.49	23.62	23.29	23.35	3,207,599	-0.02(-0.07%)
Jun 09, 2020	23.31	23.46	23.29	23.36	4,827,265	-0.68(-2.83%)
Jun 08, 2020	23.92	24.04	23.72	24.04	2,684,033	+0.37(+1.54%)
Jun 05, 2020	23.73	23.95	23.66	23.68	3,732,078	+0.52(+2.24%)
Jun 04, 2020	23.10	23.28	23.03	23.16	5,863,463	-0.15(-0.66%)
Jun 03, 2020	23.03	23.39	23.03	23.31	3,248,309	+0.59(+2.62%)
Jun 02, 2020	22.63	22.74	22.60	22.72	4,125,771	+0.26(+1.17%)
Jun 01, 2020	22.04	22.49	22.03	22.46	3,789,474	+0.60(+2.76%)
May 29, 2020	21.97	22.00	21.57	21.85	4,213,174	-0.25(-1.15%)
May 28, 2020	22.20	22.36	22.09	22.11	3,792,498	+0.17(+0.77%)
May 27, 2020	21.92	21.96	21.65	21.94	3,771,081	+0.27(+1.25%)
May 26, 2020	21.71	21.80	21.62	21.67	3,082,387	+0.42(+2.00%)
May 22, 2020	21.16	21.29	21.07	21.24	3,536,979	-0.14(-0.64%)
May 21, 2020	21.59	21.67	21.31	21.38	3,014,126	-0.15(-0.71%)
May 20, 2020	21.53	21.64	21.44	21.53	2,928,475	+0.43(+2.05%)
May 19, 2020	21.33	21.40	21.10	21.10	2,986,454	-0.37(-1.74%)
May 18, 2020	21.16	21.54	21.16	21.47	3,113,256	+0.94(+4.59%)
May 15, 2020	20.48	20.65	20.37	20.53	3,748,209	-0.03(-0.12%)
May 14, 2020	20.22	20.57	20.05	20.55	4,399,892	-0.25(-1.18%)
May 13, 2020	21.18	21.19	20.68	20.80	4,802,772	-0.31(-1.49%)
May 12, 2020	21.56	21.56	21.11	21.11	9,688,894	-0.23(-1.07%)
May 11, 2020	21.20	21.42	21.14	21.34	3,407,529	-0.19(-0.87%)
May 08, 2020	21.47	21.54	21.34	21.53	3,933,889	+0.37(+1.77%)
May 07, 2020	21.16	21.32	21.11	21.16	3,510,530	+0.30(+1.43%)
May 06, 2020	21.18	21.20	20.86	20.86	10,391,433	-0.15(-0.73%)
May 05, 2020	21.15	21.24	20.95	21.01	7,171,066	+0.03(+0.12%)
May 04, 2020	20.75	21.00	20.67	20.99	2,670,384	+0.10(+0.49%)