Fidelity Real Estate MSCI ETF (NY: FREL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.19	20.30	19.99	20.13	680,195	-0.20(-0.99%)
May 28, 2020	20.42	20.42	20.17	20.33	909,565	+0.09(+0.43%)
May 27, 2020	20.20	20.31	19.75	20.24	506,571	+0.40(+2.03%)
May 26, 2020	19.71	19.91	19.64	19.84	1,567,141	+0.73(+3.80%)
May 22, 2020	18.84	19.12	18.79	19.11	644,377	+0.26(+1.39%)
May 21, 2020	18.82	18.99	18.68	18.85	479,546	-0.01(-0.05%)
May 20, 2020	18.93	18.96	18.71	18.86	995,253	+0.19(+1.03%)
May 19, 2020	18.88	18.95	18.67	18.67	461,513	-0.25(-1.34%)
May 18, 2020	18.39	19.07	18.39	18.92	502,844	+1.07(+5.97%)
May 15, 2020	17.82	17.88	17.56	17.85	693,012	-0.09(-0.49%)
May 14, 2020	17.63	17.94	17.21	17.94	580,621	+0.06(+0.34%)
May 13, 2020	18.24	18.26	17.79	17.88	849,819	-0.43(-2.34%)
May 12, 2020	19.30	19.30	18.30	18.31	1,549,336	-0.91(-4.73%)
May 11, 2020	19.34	19.50	19.11	19.22	684,537	-0.26(-1.35%)
May 08, 2020	19.30	19.56	19.28	19.48	390,563	+0.45(+2.39%)
May 07, 2020	18.96	19.30	18.92	19.02	742,227	+0.27(+1.44%)
May 06, 2020	19.22	19.22	18.74	18.75	866,596	-0.34(-1.78%)
May 05, 2020	19.23	19.37	19.07	19.09	1,000,623	+0.10(+0.51%)
May 04, 2020	18.88	19.02	18.59	19.00	688,435	-0.07(-0.37%)
May 01, 2020	19.35	19.35	18.90	19.07	822,093	-0.71(-3.58%)
Apr 30, 2020	19.71	19.84	19.45	19.78	523,102	-0.26(-1.31%)
Apr 29, 2020	20.12	20.28	19.93	20.04	1,311,310	+0.31(+1.55%)
Apr 28, 2020	19.90	20.21	19.71	19.73	1,716,513	+0.18(+0.94%)
Apr 27, 2020	19.04	19.60	19.04	19.55	3,248,261	+0.66(+3.52%)
Apr 24, 2020	18.99	18.99	18.68	18.88	2,600,397	+0.08(+0.42%)
Apr 23, 2020	19.10	19.19	18.76	18.81	969,437	-0.20(-1.06%)
Apr 22, 2020	19.02	19.12	18.82	19.01	403,621	+0.31(+1.64%)
Apr 21, 2020	18.51	18.85	18.44	18.70	685,667	-0.35(-1.84%)
Apr 20, 2020	19.33	19.55	19.03	19.05	682,058	-0.72(-3.63%)
Apr 17, 2020	19.63	19.85	19.51	19.77	464,144	+0.57(+2.96%)
Apr 16, 2020	19.41	19.49	19.04	19.20	752,911	-0.21(-1.08%)
Apr 15, 2020	19.60	19.72	19.20	19.41	328,792	-0.82(-4.06%)
Apr 14, 2020	20.03	20.37	20.03	20.23	429,305	+0.61(+3.12%)
Apr 13, 2020	20.54	20.54	19.52	19.62	1,297,210	-0.93(-4.51%)
Apr 09, 2020	19.78	20.73	19.78	20.54	468,034	+1.10(+5.66%)
Apr 08, 2020	18.53	19.52	18.22	19.44	578,044	+1.28(+7.02%)
Apr 07, 2020	18.77	19.05	18.17	18.17	373,996	+0.16(+0.87%)
Apr 06, 2020	17.41	18.10	17.41	18.01	930,270	+1.23(+7.34%)
Apr 03, 2020	16.95	17.08	16.44	16.78	349,366	-0.26(-1.54%)
Apr 02, 2020	16.80	17.36	16.69	17.04	1,031,203	+0.06(+0.36%)
Apr 01, 2020	17.29	17.40	16.59	16.98	2,574,459	-1.20(-6.59%)
Mar 31, 2020	18.52	18.52	17.70	18.18	742,233	-0.43(-2.30%)
Mar 30, 2020	18.24	18.63	17.79	18.60	564,079	+0.39(+2.16%)
Mar 27, 2020	17.71	18.65	17.48	18.21	890,639	+0.01(+0.05%)
Mar 26, 2020	17.24	18.26	17.05	18.20	1,163,538	+1.20(+7.04%)
Mar 25, 2020	16.33	17.85	16.09	17.01	824,754	+0.86(+5.30%)
Mar 24, 2020	15.52	16.18	15.28	16.15	1,334,901	+1.38(+9.35%)
Mar 23, 2020	15.45	15.50	14.45	14.77	783,105	-0.84(-5.38%)
Mar 20, 2020	16.50	17.02	15.48	15.61	610,390	-0.73(-4.48%)
Mar 19, 2020	16.05	16.72	15.53	16.34	1,023,390	-0.03(-0.16%)
Mar 18, 2020	17.12	17.46	15.73	16.37	734,489	-1.64(-9.09%)
Mar 17, 2020	17.30	18.32	16.81	18.00	2,012,160	+0.97(+5.71%)
Mar 16, 2020	18.74	19.33	16.99	17.03	2,732,506	-3.63(-17.58%)
Mar 13, 2020	19.86	20.73	19.00	20.66	1,393,337	+1.67(+8.79%)
Mar 12, 2020	19.72	20.38	18.94	18.99	1,348,651	-2.15(-10.18%)
Mar 11, 2020	21.99	22.01	20.97	21.14	575,515	-1.40(-6.22%)
Mar 10, 2020	22.16	22.56	21.32	22.55	637,459	+0.94(+4.34%)
Mar 09, 2020	22.45	22.81	21.61	21.61	1,496,086	-1.82(-7.75%)
Mar 06, 2020	23.28	23.49	22.67	23.42	426,190	-0.41(-1.73%)
Mar 05, 2020	24.00	24.12	23.55	23.84	256,620	-0.53(-2.19%)
Mar 04, 2020	23.83	24.37	23.82	24.37	349,380	+0.90(+3.81%)
Mar 03, 2020	23.56	24.07	23.28	23.48	1,161,457	-0.03(-0.15%)
Mar 02, 2020	22.63	23.51	22.53	23.51	2,553,180	+0.96(+4.24%)
Feb 28, 2020	22.56	22.75	21.88	22.56	987,126	-0.57(-2.46%)
Feb 27, 2020	24.06	24.09	23.11	23.12	1,006,415	-1.30(-5.32%)
Feb 26, 2020	24.71	24.90	24.40	24.42	335,253	-0.26(-1.05%)
Feb 25, 2020	25.45	25.47	24.61	24.68	500,572	-0.69(-2.71%)
Feb 24, 2020	25.51	25.61	25.25	25.37	459,156	-0.35(-1.37%)
Feb 21, 2020	25.63	25.75	25.59	25.72	314,444	+0.08(+0.30%)
Feb 20, 2020	25.32	25.65	25.27	25.65	275,313	+0.30(+1.19%)
Feb 19, 2020	25.70	25.70	25.34	25.34	379,697	-0.34(-1.34%)
Feb 18, 2020	25.73	25.74	25.54	25.69	274,233	-0.04(-0.17%)
Feb 14, 2020	25.51	25.73	25.51	25.73	225,350	+0.27(+1.05%)
Feb 13, 2020	25.22	25.50	25.22	25.46	268,982	+0.15(+0.61%)
Feb 12, 2020	25.19	25.37	25.09	25.31	218,821	+0.15(+0.58%)
Feb 11, 2020	25.07	25.29	25.07	25.16	266,642	+0.21(+0.83%)
Feb 10, 2020	24.74	24.96	24.71	24.96	802,699	+0.27(+1.08%)
Feb 07, 2020	24.70	24.75	24.62	24.69	337,792	-0.02(-0.07%)
Feb 06, 2020	24.66	24.76	24.64	24.71	176,387	+0.09(+0.38%)
Feb 05, 2020	24.65	24.69	24.56	24.61	229,147	+0.01(+0.03%)
Feb 04, 2020	24.44	24.69	24.38	24.60	500,804	+0.28(+1.13%)
Feb 03, 2020	24.30	24.51	24.30	24.33	255,118	+0.06(+0.25%)
Jan 31, 2020	24.54	24.54	24.19	24.27	302,364	-0.29(-1.19%)
Jan 30, 2020	24.49	24.60	24.44	24.56	194,031	+0.02(+0.07%)
Jan 29, 2020	24.69	24.73	24.53	24.54	175,691	-0.08(-0.31%)
Jan 28, 2020	24.59	24.71	24.56	24.62	200,146	+0.09(+0.39%)
Jan 27, 2020	24.56	24.61	24.45	24.53	302,799	-0.12(-0.49%)
Jan 24, 2020	24.75	24.80	24.58	24.65	322,924	-0.09(-0.38%)
Jan 23, 2020	24.54	24.75	24.45	24.74	201,345	+0.19(+0.77%)
Jan 22, 2020	24.76	24.81	24.50	24.55	366,423	-0.15(-0.59%)
Jan 21, 2020	24.48	24.72	24.44	24.70	289,684	+0.25(+1.02%)
Jan 17, 2020	24.44	24.54	24.42	24.45	298,646	+0.01(+0.04%)
Jan 16, 2020	24.29	24.44	24.25	24.44	621,312	+0.20(+0.82%)
Jan 15, 2020	24.08	24.30	24.08	24.24	231,232	+0.21(+0.86%)
Jan 14, 2020	24.11	24.11	23.90	24.04	250,219	-0.09(-0.39%)
Jan 13, 2020	23.87	24.13	23.86	24.13	372,601	+0.28(+1.15%)
Jan 10, 2020	23.70	23.86	23.64	23.86	404,700	+0.21(+0.87%)
Jan 09, 2020	23.70	23.73	23.60	23.65	287,411	-0.02(-0.07%)
Jan 08, 2020	23.59	23.72	23.55	23.67	391,370	+0.09(+0.37%)
Jan 07, 2020	23.86	23.86	23.48	23.58	1,049,305	-0.28(-1.19%)
Jan 06, 2020	23.83	23.94	23.75	23.86	1,237,420	+0.03(+0.11%)
Jan 03, 2020	23.64	23.88	23.55	23.84	470,679	+0.18(+0.76%)
Jan 02, 2020	24.10	24.10	23.54	23.66	2,376,520	-0.33(-1.36%)
Dec 31, 2019	23.80	23.98	23.79	23.98	297,833	+0.17(+0.72%)
Dec 30, 2019	23.78	23.81	23.67	23.81	283,534	+0.03(+0.11%)
Dec 27, 2019	23.75	23.80	23.68	23.79	253,809	+0.07(+0.29%)
Dec 26, 2019	23.63	23.72	23.59	23.72	217,515	+0.14(+0.58%)
Dec 24, 2019	23.55	23.64	23.52	23.58	231,390	+0.03(+0.15%)
Dec 23, 2019	23.72	23.76	23.50	23.55	378,635	-0.15(-0.62%)
Dec 20, 2019	23.59	23.75	23.59	23.69	267,167	+0.17(+0.74%)
Dec 19, 2019	23.30	23.53	23.30	23.52	193,512	+0.21(+0.88%)
Dec 18, 2019	23.02	23.37	23.02	23.31	226,795	+0.29(+1.26%)
Dec 17, 2019	23.30	23.33	23.00	23.02	269,248	-0.24(-1.03%)
Dec 16, 2019	23.14	23.30	23.00	23.26	275,136	+0.16(+0.70%)
Dec 13, 2019	23.12	23.20	22.92	23.10	353,162	+0.00(+0.00%)
Dec 12, 2019	23.41	23.48	23.05	23.10	527,160	-0.32(-1.35%)
Dec 11, 2019	23.69	23.69	23.33	23.41	216,533	-0.23(-0.98%)
Dec 10, 2019	23.78	23.83	23.59	23.65	206,064	-0.14(-0.57%)
Dec 09, 2019	23.77	23.82	23.65	23.78	581,202	+0.04(+0.18%)
Dec 06, 2019	23.71	23.86	23.65	23.74	250,069	+0.03(+0.14%)
Dec 05, 2019	23.66	23.71	23.54	23.71	257,875	+0.04(+0.18%)
Dec 04, 2019	23.57	23.76	23.53	23.66	187,585	+0.09(+0.40%)
Dec 03, 2019	23.39	23.60	23.39	23.57	225,072	+0.16(+0.69%)
Dec 02, 2019	23.78	23.78	23.41	23.41	273,210	-0.38(-1.58%)
Nov 29, 2019	23.92	23.96	23.77	23.78	117,018	-0.12(-0.50%)
Nov 27, 2019	23.77	23.90	23.71	23.90	155,986	+0.14(+0.58%)
Nov 26, 2019	23.53	23.77	23.50	23.77	298,544	+0.31(+1.31%)
Nov 25, 2019	23.42	23.59	23.42	23.46	228,029	+0.06(+0.26%)
Nov 22, 2019	23.53	23.53	23.27	23.40	210,282	-0.09(-0.36%)
Nov 21, 2019	23.78	23.78	23.47	23.48	361,577	-0.33(-1.40%)
Nov 20, 2019	23.84	23.89	23.71	23.82	193,703	-0.02(-0.07%)
Nov 19, 2019	23.84	23.89	23.77	23.83	219,320	+0.06(+0.25%)
Nov 18, 2019	23.69	23.89	23.69	23.77	438,196	+0.10(+0.43%)
Nov 15, 2019	23.58	23.67	23.54	23.67	243,516	+0.13(+0.54%)
Nov 14, 2019	23.40	23.55	23.40	23.54	296,077	+0.19(+0.80%)
Nov 13, 2019	23.15	23.40	23.15	23.36	605,446	+0.20(+0.85%)
Nov 12, 2019	23.36	23.47	23.13	23.16	282,287	-0.16(-0.70%)
Nov 11, 2019	23.24	23.40	23.24	23.32	315,744	+0.05(+0.22%)
Nov 08, 2019	23.29	23.41	23.24	23.27	251,356	-0.05(-0.22%)
Nov 07, 2019	23.55	23.57	23.25	23.32	707,469	-0.25(-1.05%)
Nov 06, 2019	23.56	23.68	23.52	23.57	211,243	+0.04(+0.18%)
Nov 05, 2019	23.86	23.90	23.42	23.53	659,731	-0.38(-1.57%)
Nov 04, 2019	24.08	24.14	23.88	23.90	365,836	-0.18(-0.75%)
Nov 01, 2019	24.13	24.21	23.89	24.08	362,056	-0.01(-0.04%)
Oct 31, 2019	24.22	24.23	24.01	24.09	255,210	-0.07(-0.28%)
Oct 30, 2019	24.04	24.16	23.89	24.16	205,843	+0.15(+0.61%)
Oct 29, 2019	23.93	24.12	23.93	24.01	270,312	+0.10(+0.43%)
Oct 28, 2019	24.06	24.06	23.89	23.91	363,534	-0.15(-0.60%)
Oct 25, 2019	24.26	24.26	24.01	24.06	263,760	-0.25(-1.02%)
Oct 24, 2019	24.38	24.38	24.21	24.30	231,939	-0.01(-0.03%)
Oct 23, 2019	24.29	24.34	24.13	24.31	173,504	+0.06(+0.25%)
Oct 22, 2019	24.40	24.40	24.23	24.25	209,656	-0.10(-0.42%)
Oct 21, 2019	24.20	24.36	24.13	24.36	368,729	+0.19(+0.78%)
Oct 18, 2019	23.94	24.18	23.94	24.17	252,058	+0.20(+0.82%)
Oct 17, 2019	23.88	24.01	23.84	23.97	189,377	+0.15(+0.61%)
Oct 16, 2019	23.81	23.83	23.67	23.83	238,070	+0.02(+0.07%)
Oct 15, 2019	23.82	23.82	23.66	23.81	328,681	+0.03(+0.11%)
Oct 14, 2019	23.80	23.86	23.70	23.78	192,454	+0.01(+0.04%)
Oct 11, 2019	23.84	23.95	23.75	23.77	404,182	-0.02(-0.07%)
Oct 10, 2019	23.76	23.83	23.65	23.79	252,517	+0.03(+0.14%)
Oct 09, 2019	23.82	23.91	23.71	23.76	604,779	+0.04(+0.18%)
Oct 08, 2019	23.76	23.88	23.59	23.71	306,949	-0.11(-0.47%)
Oct 07, 2019	23.83	23.93	23.74	23.83	261,829	-0.05(-0.21%)
Oct 04, 2019	23.78	23.89	23.77	23.88	221,516	+0.14(+0.58%)
Oct 03, 2019	23.49	23.79	23.44	23.74	510,662	+0.26(+1.09%)
Oct 02, 2019	23.54	23.60	23.36	23.48	388,618	-0.11(-0.47%)
Oct 01, 2019	23.83	23.86	23.55	23.59	852,247	-0.25(-1.04%)
Sep 30, 2019	23.80	23.94	23.80	23.84	397,886	+0.05(+0.22%)
Sep 27, 2019	23.98	23.99	23.63	23.79	289,153	-0.13(-0.54%)
Sep 26, 2019	23.80	23.97	23.77	23.92	224,433	+0.20(+0.83%)
Sep 25, 2019	23.66	23.77	23.63	23.72	169,735	+0.03(+0.14%)
Sep 24, 2019	23.79	23.83	23.59	23.69	328,781	-0.02(-0.07%)
Sep 23, 2019	23.67	23.82	23.65	23.71	245,238	+0.02(+0.07%)
Sep 20, 2019	23.77	23.81	23.63	23.69	286,344	-0.01(-0.05%)
Sep 19, 2019	23.67	23.79	23.63	23.70	336,874	+0.08(+0.36%)
Sep 18, 2019	23.74	23.75	23.42	23.62	192,322	-0.08(-0.32%)
Sep 17, 2019	23.54	23.69	23.54	23.69	253,499	+0.24(+1.01%)
Sep 16, 2019	23.26	23.46	23.21	23.46	191,765	+0.22(+0.95%)
Sep 13, 2019	23.47	23.56	23.16	23.24	312,261	-0.26(-1.12%)
Sep 12, 2019	23.54	23.61	23.35	23.50	427,269	+0.12(+0.51%)
Sep 11, 2019	23.34	23.41	23.19	23.38	242,634	+0.04(+0.18%)
Sep 10, 2019	23.50	23.50	23.13	23.34	252,763	-0.25(-1.08%)
Sep 09, 2019	23.71	23.71	23.51	23.59	312,237	-0.12(-0.50%)
Sep 06, 2019	23.71	23.78	23.64	23.71	276,399	+0.05(+0.22%)
Sep 05, 2019	23.87	23.87	23.60	23.66	320,729	-0.17(-0.71%)
Sep 04, 2019	23.74	23.85	23.69	23.83	262,453	+0.21(+0.90%)
Sep 03, 2019	23.36	23.63	23.31	23.62	303,341	+0.23(+0.98%)
Aug 30, 2019	23.41	23.46	23.28	23.39	264,012	+0.03(+0.11%)
Aug 29, 2019	23.27	23.38	23.23	23.36	193,389	+0.21(+0.92%)
Aug 28, 2019	23.10	23.21	23.05	23.15	233,817	+0.05(+0.22%)
Aug 27, 2019	23.30	23.35	23.08	23.10	251,546	-0.08(-0.33%)
Aug 26, 2019	23.10	23.18	23.01	23.18	184,986	+0.17(+0.74%)
Aug 23, 2019	23.30	23.45	22.92	23.01	325,827	-0.30(-1.27%)
Aug 22, 2019	23.24	23.33	23.07	23.30	226,497	+0.09(+0.40%)
Aug 21, 2019	23.18	23.25	23.09	23.21	201,491	+0.09(+0.40%)
Aug 20, 2019	23.35	23.36	23.10	23.12	232,313	-0.18(-0.76%)
Aug 19, 2019	23.21	23.33	23.12	23.29	155,138	+0.19(+0.84%)
Aug 16, 2019	22.95	23.15	22.91	23.10	252,333	+0.21(+0.93%)
Aug 15, 2019	22.68	22.92	22.68	22.89	657,029	+0.24(+1.07%)
Aug 14, 2019	22.98	23.00	22.61	22.65	457,105	-0.35(-1.53%)
Aug 13, 2019	22.95	23.07	22.83	23.00	237,959	+0.03(+0.11%)
Aug 12, 2019	23.01	23.06	22.86	22.97	239,432	-0.05(-0.22%)
Aug 09, 2019	23.03	23.07	22.82	23.02	200,427	-0.03(-0.15%)
Aug 08, 2019	22.71	23.06	22.62	23.06	264,910	+0.38(+1.68%)
Aug 07, 2019	22.40	22.81	22.18	22.68	412,679	+0.24(+1.06%)
Aug 06, 2019	22.24	22.56	22.19	22.44	257,363	+0.23(+1.03%)
Aug 05, 2019	22.58	22.58	21.92	22.21	414,036	-0.42(-1.87%)
Aug 02, 2019	22.45	22.74	22.45	22.63	405,928	+0.10(+0.45%)
Aug 01, 2019	22.56	22.74	22.40	22.53	323,939	-0.02(-0.08%)
Jul 31, 2019	22.64	22.80	22.42	22.55	194,495	-0.08(-0.34%)
Jul 30, 2019	22.44	22.70	22.44	22.62	177,807	+0.19(+0.83%)
Jul 29, 2019	22.40	22.59	22.40	22.44	212,994	+0.08(+0.34%)
Jul 26, 2019	22.32	22.40	22.22	22.36	240,654	+0.08(+0.34%)
Jul 25, 2019	22.40	22.40	22.21	22.29	224,078	-0.13(-0.57%)
Jul 24, 2019	22.41	22.43	22.29	22.41	213,233	+0.03(+0.11%)
Jul 23, 2019	22.19	22.39	22.12	22.39	394,147	+0.26(+1.19%)
Jul 22, 2019	22.20	22.27	22.05	22.12	226,508	-0.03(-0.12%)
Jul 19, 2019	22.54	22.62	22.14	22.15	319,929	-0.38(-1.69%)
Jul 18, 2019	22.50	22.58	22.35	22.53	250,530	+0.02(+0.08%)
Jul 17, 2019	22.64	22.70	22.40	22.51	180,862	-0.08(-0.37%)
Jul 16, 2019	22.65	22.70	22.55	22.60	165,165	-0.05(-0.22%)
Jul 15, 2019	22.70	22.79	22.64	22.65	208,617	-0.02(-0.07%)
Jul 12, 2019	22.73	22.74	22.57	22.67	185,681	-0.03(-0.15%)
Jul 11, 2019	23.00	23.00	22.62	22.70	280,708	-0.30(-1.29%)
Jul 10, 2019	22.96	23.05	22.85	23.00	253,962	+0.11(+0.48%)
Jul 09, 2019	22.75	22.90	22.70	22.89	188,417	+0.10(+0.45%)
Jul 08, 2019	22.68	22.82	22.65	22.79	229,971	+0.07(+0.30%)
Jul 05, 2019	22.68	22.79	22.37	22.72	490,393	-0.08(-0.37%)
Jul 03, 2019	22.60	22.81	22.59	22.80	171,879	+0.31(+1.36%)
Jul 02, 2019	22.18	22.51	22.18	22.50	282,691	+0.37(+1.69%)
Jul 01, 2019	22.32	22.32	21.88	22.12	1,234,839	-0.07(-0.31%)
Jun 28, 2019	22.11	22.29	22.11	22.19	290,437	+0.14(+0.61%)
Jun 27, 2019	21.90	22.09	21.87	22.06	161,872	+0.25(+1.13%)
Jun 26, 2019	22.26	22.26	21.77	21.81	386,239	-0.45(-2.02%)
Jun 25, 2019	22.57	22.63	22.24	22.26	261,706	-0.28(-1.24%)
Jun 24, 2019	22.74	22.76	22.51	22.54	209,424	-0.17(-0.75%)
Jun 21, 2019	22.96	22.96	22.61	22.71	243,132	-0.28(-1.21%)
Jun 20, 2019	23.02	23.05	22.94	22.99	275,236	+0.11(+0.48%)
Jun 19, 2019	22.71	22.93	22.59	22.88	146,222	+0.15(+0.67%)
Jun 18, 2019	22.93	22.97	22.64	22.73	253,949	-0.05(-0.22%)
Jun 17, 2019	22.57	22.78	22.57	22.78	176,100	+0.25(+1.12%)
Jun 14, 2019	22.49	22.62	22.49	22.52	122,313	+0.03(+0.11%)
Jun 13, 2019	22.46	22.50	22.38	22.50	552,153	+0.10(+0.45%)
Jun 12, 2019	22.36	22.47	22.35	22.40	147,502	+0.07(+0.30%)
Jun 11, 2019	22.36	22.36	22.17	22.33	916,549	+0.03(+0.11%)
Jun 10, 2019	22.40	22.40	22.21	22.31	271,600	-0.04(-0.19%)
Jun 07, 2019	22.41	22.48	22.33	22.35	233,085	+0.08(+0.34%)
Jun 06, 2019	22.29	22.31	22.12	22.27	289,847	+0.02(+0.08%)
Jun 05, 2019	21.90	22.26	21.85	22.26	563,934	+0.47(+2.16%)
Jun 04, 2019	21.90	21.94	21.60	21.78	895,275	-0.10(-0.46%)