US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.41	33.86	32.17	33.72	332,653	+0.97(+2.96%)
Jun 29, 2020	32.35	33.02	32.08	32.75	259,951	+0.55(+1.71%)
Jun 26, 2020	33.16	33.39	32.06	32.20	131,200	-1.37(-4.08%)
Jun 25, 2020	32.72	33.76	32.28	33.57	330,729	+0.65(+1.97%)
Jun 24, 2020	34.77	34.77	32.89	32.92	257,336	-2.24(-6.37%)
Jun 23, 2020	35.62	35.90	35.07	35.16	268,670	-0.04(-0.11%)
Jun 22, 2020	35.11	35.49	34.55	35.20	173,076	-0.08(-0.23%)
Jun 19, 2020	37.00	37.00	35.28	35.28	241,500	-0.60(-1.67%)
Jun 18, 2020	35.07	36.28	34.82	35.88	115,257	+0.56(+1.59%)
Jun 17, 2020	36.63	36.65	35.32	35.32	123,003	-1.55(-4.20%)
Jun 16, 2020	37.51	37.82	35.75	36.87	154,631	+1.10(+3.08%)
Jun 15, 2020	34.24	36.06	33.48	35.77	227,397	-0.13(-0.36%)
Jun 12, 2020	36.58	36.94	34.73	35.90	209,600	+1.24(+3.58%)
Jun 11, 2020	35.32	36.80	34.51	34.66	1,531,735	-3.59(-9.39%)
Jun 10, 2020	40.00	40.00	38.25	38.25	174,156	-2.26(-5.58%)
Jun 09, 2020	41.26	41.29	40.04	40.51	193,534	-2.46(-5.72%)
Jun 08, 2020	42.63	42.97	41.08	42.97	269,796	+2.58(+6.39%)
Jun 05, 2020	39.08	40.59	39.08	40.39	412,100	+3.35(+9.04%)
Jun 04, 2020	36.80	37.26	36.16	37.04	186,773	+0.19(+0.52%)
Jun 03, 2020	36.50	36.98	36.15	36.85	149,227	+1.00(+2.79%)
Jun 02, 2020	35.00	35.85	34.98	35.85	160,913	+1.27(+3.67%)
Jun 01, 2020	33.86	34.76	33.20	34.58	441,703	+0.82(+2.43%)
May 29, 2020	34.35	34.35	33.30	33.76	174,800	-0.61(-1.77%)
May 28, 2020	35.78	35.78	34.14	34.37	255,689	-1.22(-3.43%)
May 27, 2020	35.76	35.76	34.29	35.59	152,670	+0.48(+1.37%)
May 26, 2020	35.61	35.62	35.00	35.11	140,094	+0.76(+2.21%)
May 22, 2020	34.07	34.37	33.50	34.35	81,600	-0.04(-0.12%)
May 21, 2020	35.19	35.20	34.10	34.39	113,164	-0.39(-1.12%)
May 20, 2020	34.47	35.13	34.29	34.78	137,593	+1.31(+3.91%)
May 19, 2020	34.71	34.71	33.43	33.47	160,589	-0.97(-2.82%)
May 18, 2020	33.27	34.60	33.27	34.44	275,082	+3.05(+9.72%)
May 15, 2020	31.21	32.00	30.75	31.39	135,000	+0.23(+0.74%)
May 14, 2020	30.50	31.80	29.50	31.16	241,428	+0.11(+0.35%)
May 13, 2020	32.50	32.50	30.74	31.05	318,731	-1.64(-5.02%)
May 12, 2020	33.99	33.99	32.69	32.69	394,822	-0.60(-1.80%)
May 11, 2020	33.87	34.02	33.21	33.29	501,828	-0.73(-2.16%)
May 08, 2020	33.23	34.05	32.87	34.02	277,900	+1.63(+5.05%)
May 07, 2020	32.16	33.26	32.09	32.39	231,762	+0.87(+2.76%)
May 06, 2020	32.74	32.86	31.40	31.52	472,135	-0.73(-2.26%)
May 05, 2020	34.35	34.43	32.09	32.25	595,971	-0.24(-0.74%)
May 04, 2020	30.58	32.51	30.17	32.49	362,755	+1.54(+4.98%)
May 01, 2020	32.97	32.97	30.68	30.95	620,900	-2.66(-7.91%)
Apr 30, 2020	34.45	34.45	32.61	33.61	398,907	-0.10(-0.30%)
Apr 29, 2020	30.94	33.76	30.94	33.71	468,050	+3.39(+11.18%)
Apr 28, 2020	30.36	30.60	29.47	30.32	343,143	+0.80(+2.71%)
Apr 27, 2020	28.45	29.77	27.67	29.52	334,003	+0.75(+2.61%)
Apr 24, 2020	29.30	29.63	28.11	28.77	244,500	+0.09(+0.30%)
Apr 23, 2020	28.42	29.54	28.23	28.68	424,741	+1.00(+3.63%)
Apr 22, 2020	27.51	28.15	27.22	27.68	341,605	+1.15(+4.33%)
Apr 21, 2020	26.00	26.85	25.66	26.53	339,391	-0.25(-0.93%)
Apr 20, 2020	25.60	27.64	25.22	26.78	428,596	-0.34(-1.25%)
Apr 17, 2020	24.45	27.18	24.45	27.12	491,000	+2.90(+11.97%)
Apr 16, 2020	25.87	25.87	24.21	24.22	318,341	-1.40(-5.46%)
Apr 15, 2020	25.78	25.86	24.64	25.62	313,217	-1.28(-4.76%)
Apr 14, 2020	27.15	27.27	26.48	26.90	315,327	-0.20(-0.74%)
Apr 13, 2020	28.38	28.45	26.70	27.10	223,020	-0.09(-0.33%)
Apr 09, 2020	28.92	29.32	25.91	27.19	486,000	-0.19(-0.69%)
Apr 08, 2020	26.24	27.40	25.83	27.38	245,796	+2.11(+8.35%)
Apr 07, 2020	26.05	27.05	25.18	25.27	287,037	+0.51(+2.06%)
Apr 06, 2020	23.83	24.95	23.58	24.76	361,049	+1.15(+4.87%)
Apr 03, 2020	24.53	24.58	22.81	23.61	532,700	+0.16(+0.68%)
Apr 02, 2020	22.39	25.47	22.34	23.45	393,954	+1.94(+9.02%)
Apr 01, 2020	22.10	22.15	21.09	21.51	254,225	-1.33(-5.82%)
Mar 31, 2020	23.27	23.59	22.34	22.84	261,157	+0.62(+2.79%)
Mar 30, 2020	21.86	22.39	20.87	22.22	470,128	-0.05(-0.22%)
Mar 27, 2020	23.16	23.16	21.99	22.27	195,000	-1.55(-6.51%)
Mar 26, 2020	23.12	24.57	22.76	23.82	259,791	+1.04(+4.57%)
Mar 25, 2020	22.60	24.03	21.01	22.78	517,652	+0.38(+1.70%)
Mar 24, 2020	21.28	22.40	20.77	22.40	398,700	+2.84(+14.52%)
Mar 23, 2020	21.46	21.46	19.26	19.56	304,475	-1.64(-7.74%)
Mar 20, 2020	21.17	22.20	20.46	21.20	273,500	+0.56(+2.71%)
Mar 19, 2020	19.27	20.69	18.51	20.64	289,175	+1.52(+7.95%)
Mar 18, 2020	20.00	20.00	17.63	19.12	182,930	-1.64(-7.90%)
Mar 17, 2020	21.69	22.29	20.69	20.76	131,674	-0.76(-3.53%)
Mar 16, 2020	22.58	24.41	21.34	21.52	224,212	-3.20(-12.94%)
Mar 13, 2020	24.04	24.79	21.58	24.72	229,800	+2.67(+12.11%)
Mar 12, 2020	23.88	24.00	21.66	22.05	238,402	-3.51(-13.73%)
Mar 11, 2020	26.79	27.21	24.85	25.56	339,225	-2.45(-8.75%)
Mar 10, 2020	28.52	28.69	25.58	28.01	500,532	+1.80(+6.87%)
Mar 09, 2020	30.13	33.64	26.16	26.21	347,741	-9.17(-25.92%)
Mar 06, 2020	36.89	37.14	34.74	35.38	313,400	-2.96(-7.72%)
Mar 05, 2020	39.00	39.25	37.85	38.34	146,207	-1.65(-4.13%)
Mar 04, 2020	40.41	40.41	39.06	39.99	187,505	+0.46(+1.16%)
Mar 03, 2020	40.88	41.50	38.98	39.53	174,009	-1.10(-2.71%)
Mar 02, 2020	40.92	41.10	39.16	40.63	131,831	+0.37(+0.92%)
Feb 28, 2020	37.58	40.26	37.58	40.26	253,600	+1.05(+2.68%)
Feb 27, 2020	40.06	41.27	38.77	39.21	390,283	-2.48(-5.95%)
Feb 26, 2020	43.52	43.81	41.69	41.69	131,033	-1.84(-4.23%)
Feb 25, 2020	45.80	45.94	43.16	43.53	150,378	-2.18(-4.77%)
Feb 24, 2020	46.20	46.60	45.46	45.71	86,547	-2.55(-5.28%)
Feb 21, 2020	48.50	48.50	47.85	48.26	93,800	-0.78(-1.59%)
Feb 20, 2020	49.13	49.49	48.83	49.04	64,707	+0.16(+0.33%)
Feb 19, 2020	48.21	49.04	48.05	48.88	93,802	+1.12(+2.35%)
Feb 18, 2020	47.70	47.98	47.32	47.76	90,814	-0.36(-0.75%)
Feb 14, 2020	48.61	48.77	47.81	48.12	67,700	-0.36(-0.74%)
Feb 13, 2020	48.44	48.90	48.27	48.48	49,399	-0.19(-0.39%)
Feb 12, 2020	48.87	49.32	48.36	48.67	88,322	+0.71(+1.48%)
Feb 11, 2020	48.07	48.33	47.78	47.96	91,831	+0.46(+0.97%)
Feb 10, 2020	47.92	47.96	47.30	47.50	84,232	-0.64(-1.33%)
Feb 07, 2020	48.09	48.43	47.88	48.14	75,900	-0.57(-1.17%)
Feb 06, 2020	49.61	49.61	48.71	48.71	91,703	-0.81(-1.64%)
Feb 05, 2020	48.05	49.77	48.05	49.52	168,867	+2.08(+4.38%)
Feb 04, 2020	47.92	48.42	47.35	47.44	100,225	+0.17(+0.36%)
Feb 03, 2020	48.03	48.32	47.18	47.27	140,933	-0.82(-1.71%)
Jan 31, 2020	48.79	48.79	47.82	48.09	178,200	-1.46(-2.95%)
Jan 30, 2020	48.56	49.55	48.56	49.55	93,648	+0.25(+0.51%)
Jan 29, 2020	50.37	50.68	49.27	49.30	83,775	-0.77(-1.54%)
Jan 28, 2020	49.90	50.43	49.68	50.07	81,871	+0.46(+0.93%)
Jan 27, 2020	50.10	50.30	49.52	49.61	56,436	-1.83(-3.56%)
Jan 24, 2020	51.89	51.92	50.86	51.44	96,200	-0.85(-1.63%)
Jan 23, 2020	52.05	52.53	51.35	52.29	127,396	-0.42(-0.80%)
Jan 22, 2020	53.35	53.37	52.66	52.71	144,719	-0.83(-1.55%)
Jan 21, 2020	54.44	54.44	53.54	53.54	109,302	-1.13(-2.07%)
Jan 17, 2020	55.24	55.24	54.51	54.67	108,700	-0.46(-0.83%)
Jan 16, 2020	55.25	55.74	55.06	55.13	86,702	+0.05(+0.09%)
Jan 15, 2020	55.05	55.24	54.69	55.08	81,905	-0.47(-0.85%)
Jan 14, 2020	55.11	55.61	54.82	55.55	115,276	+0.46(+0.83%)
Jan 13, 2020	55.27	55.44	54.80	55.09	117,120	-0.38(-0.69%)
Jan 10, 2020	55.67	55.90	55.35	55.47	79,300	-0.43(-0.77%)
Jan 09, 2020	55.35	55.91	54.49	55.90	173,284	+0.54(+0.98%)
Jan 08, 2020	56.74	56.97	55.14	55.36	189,260	-1.47(-2.59%)
Jan 07, 2020	56.42	56.84	55.98	56.83	68,254	+0.47(+0.83%)
Jan 06, 2020	56.06	56.59	55.78	56.36	122,469	+0.68(+1.23%)
Jan 03, 2020	56.58	56.69	55.37	55.68	83,300	-0.02(-0.04%)
Jan 02, 2020	55.78	55.95	55.36	55.70	227,930	+0.17(+0.31%)
Dec 31, 2019	54.65	55.54	54.38	55.53	79,200	+0.65(+1.18%)
Dec 30, 2019	55.31	55.45	54.82	54.88	70,993	-0.29(-0.53%)
Dec 27, 2019	55.84	55.84	55.07	55.17	59,200	-0.44(-0.79%)
Dec 26, 2019	55.93	56.15	55.53	55.61	169,626	+0.03(+0.05%)
Dec 24, 2019	55.49	55.85	55.49	55.58	43,900	+0.06(+0.11%)
Dec 23, 2019	54.75	55.62	54.65	55.52	145,896	+0.86(+1.57%)
Dec 20, 2019	54.51	54.80	54.37	54.66	101,600	+0.39(+0.72%)
Dec 19, 2019	54.18	54.36	53.98	54.27	93,234	+0.23(+0.43%)
Dec 18, 2019	53.66	54.44	53.66	54.04	123,207	+0.22(+0.41%)
Dec 17, 2019	53.66	54.15	53.48	53.82	97,811	+0.43(+0.81%)
Dec 16, 2019	52.66	53.57	52.66	53.39	95,829	+0.85(+1.62%)
Dec 13, 2019	53.15	53.83	52.45	52.54	86,200	-0.49(-0.92%)
Dec 12, 2019	51.76	53.20	51.76	53.03	122,484	+1.27(+2.45%)
Dec 11, 2019	51.88	52.11	51.54	51.76	141,431	-0.18(-0.35%)
Dec 10, 2019	51.78	52.10	51.63	51.94	108,900	+0.23(+0.44%)
Dec 09, 2019	51.46	52.03	51.17	51.71	124,881	-0.21(-0.40%)
Dec 06, 2019	50.48	52.04	50.48	51.92	134,500	+1.46(+2.89%)
Dec 05, 2019	51.25	51.25	50.26	50.46	179,027	-0.47(-0.92%)
Dec 04, 2019	50.33	51.24	50.30	50.93	228,752	+1.09(+2.19%)
Dec 03, 2019	50.27	50.35	49.68	49.84	114,443	-0.99(-1.95%)
Dec 02, 2019	51.03	51.48	50.76	50.83	157,494	-0.04(-0.08%)
Nov 29, 2019	51.10	51.22	50.68	50.87	103,000	-0.77(-1.49%)
Nov 27, 2019	51.39	51.74	51.07	51.64	207,300	+0.27(+0.53%)
Nov 26, 2019	52.38	52.38	51.32	51.37	147,217	-0.90(-1.72%)
Nov 25, 2019	51.80	52.28	51.56	52.27	127,615	+0.37(+0.71%)
Nov 22, 2019	52.23	52.56	51.80	51.90	185,200	-0.29(-0.56%)
Nov 21, 2019	51.63	52.29	51.39	52.19	113,238	+0.76(+1.48%)
Nov 20, 2019	50.87	51.91	50.36	51.43	229,684	+0.57(+1.12%)
Nov 19, 2019	51.57	51.57	50.75	50.86	163,169	-0.88(-1.70%)
Nov 18, 2019	52.39	52.39	51.43	51.74	126,874	-0.95(-1.80%)
Nov 15, 2019	52.40	52.94	52.25	52.69	97,800	+0.48(+0.92%)
Nov 14, 2019	52.55	52.82	52.00	52.21	69,171	-0.09(-0.17%)
Nov 13, 2019	52.55	52.68	52.00	52.30	68,381	-0.61(-1.15%)
Nov 12, 2019	53.38	53.69	52.56	52.91	97,103	-0.20(-0.38%)
Nov 11, 2019	52.88	53.47	52.74	53.11	96,164	-0.54(-1.01%)
Nov 08, 2019	53.11	53.74	52.62	53.65	89,900	+0.06(+0.11%)
Nov 07, 2019	53.07	53.68	53.07	53.59	175,835	+1.19(+2.27%)
Nov 06, 2019	53.46	53.73	52.18	52.40	102,292	-1.40(-2.59%)
Nov 05, 2019	54.09	54.65	53.55	53.80	161,331	+0.05(+0.10%)
Nov 04, 2019	53.43	54.04	53.25	53.74	140,505	+1.42(+2.71%)
Nov 01, 2019	51.24	52.55	51.24	52.32	101,800	+1.53(+3.01%)
Oct 31, 2019	50.82	50.90	49.89	50.79	96,237	-0.17(-0.33%)
Oct 30, 2019	52.64	52.79	50.86	50.96	112,665	-1.53(-2.91%)
Oct 29, 2019	51.37	53.04	51.31	52.49	74,661	+0.73(+1.41%)
Oct 28, 2019	52.38	52.82	51.76	51.76	82,019	-0.39(-0.75%)
Oct 25, 2019	51.46	52.38	51.46	52.15	135,300	+0.66(+1.28%)
Oct 24, 2019	51.71	51.71	50.96	51.49	68,627	+0.20(+0.39%)
Oct 23, 2019	50.61	51.59	50.40	51.29	91,994	+0.48(+0.94%)
Oct 22, 2019	50.17	51.53	50.00	50.81	79,960	+0.81(+1.62%)
Oct 21, 2019	49.16	50.09	49.16	50.00	57,517	+0.88(+1.79%)
Oct 18, 2019	49.58	50.00	49.10	49.12	127,300	-0.50(-1.01%)
Oct 17, 2019	49.69	49.90	49.34	49.62	246,829	+0.03(+0.06%)
Oct 16, 2019	50.01	50.50	49.55	49.59	86,773	-0.63(-1.25%)
Oct 15, 2019	49.83	50.80	49.53	50.22	165,763	+0.33(+0.66%)
Oct 14, 2019	49.73	50.12	49.21	49.89	113,771	-0.39(-0.78%)
Oct 11, 2019	49.99	50.74	49.99	50.28	205,300	+0.79(+1.60%)
Oct 10, 2019	48.92	49.64	48.72	49.49	154,841	+0.83(+1.71%)
Oct 09, 2019	48.57	48.96	48.47	48.66	49,764	+0.58(+1.21%)
Oct 08, 2019	48.44	48.83	48.07	48.08	108,243	-0.88(-1.80%)
Oct 07, 2019	49.20	49.66	48.84	48.96	107,247	-0.36(-0.73%)
Oct 04, 2019	49.36	49.38	48.60	49.32	73,600	+0.20(+0.41%)
Oct 03, 2019	47.87	49.21	47.70	49.12	157,511	+0.82(+1.70%)
Oct 02, 2019	49.49	49.57	48.22	48.30	64,573	-1.39(-2.80%)
Oct 01, 2019	51.41	51.58	49.69	49.69	64,160	-1.31(-2.57%)
Sep 30, 2019	51.15	51.32	50.87	51.00	56,073	-0.33(-0.64%)
Sep 27, 2019	50.78	51.72	50.78	51.33	48,100	+0.00(+0.00%)
Sep 26, 2019	51.66	51.66	50.89	51.33	52,113	-0.83(-1.59%)
Sep 25, 2019	51.66	52.16	51.42	52.16	58,655	+0.28(+0.54%)
Sep 24, 2019	52.98	52.98	51.55	51.88	76,952	-1.39(-2.61%)
Sep 23, 2019	53.00	53.51	52.87	53.27	73,118	-0.01(-0.02%)
Sep 20, 2019	53.39	53.64	53.04	53.28	99,800	+0.22(+0.41%)
Sep 19, 2019	53.84	53.94	52.94	53.06	189,198	-0.44(-0.82%)
Sep 18, 2019	53.31	53.76	53.03	53.50	88,266	-0.48(-0.89%)
Sep 17, 2019	55.52	55.52	53.66	53.98	485,748	-1.65(-2.97%)
Sep 16, 2019	56.03	56.03	54.11	55.63	189,633	+3.35(+6.41%)
Sep 13, 2019	51.87	52.58	51.77	52.28	118,500	+0.62(+1.20%)
Sep 12, 2019	51.57	52.21	50.95	51.66	148,990	-0.75(-1.43%)
Sep 11, 2019	52.55	53.20	51.93	52.41	143,574	+0.37(+0.71%)
Sep 10, 2019	51.79	53.13	51.78	52.04	112,386	+0.58(+1.13%)
Sep 09, 2019	50.40	51.48	50.36	51.46	88,631	+1.67(+3.35%)
Sep 06, 2019	49.34	49.84	48.82	49.79	59,900	+0.07(+0.14%)
Sep 05, 2019	49.59	50.46	49.54	49.72	138,855	+0.61(+1.24%)
Sep 04, 2019	48.79	49.26	48.68	49.11	38,668	+1.02(+2.12%)
Sep 03, 2019	47.42	48.22	47.20	48.09	76,088	-0.39(-0.80%)
Aug 30, 2019	48.70	49.24	48.05	48.48	46,000	-0.20(-0.41%)
Aug 29, 2019	47.96	48.90	47.96	48.68	44,159	+1.18(+2.48%)
Aug 28, 2019	46.74	47.81	46.49	47.50	38,591	+1.10(+2.37%)
Aug 27, 2019	47.25	47.30	46.12	46.40	46,632	-0.49(-1.04%)
Aug 26, 2019	47.21	47.45	46.72	46.89	46,834	+0.21(+0.45%)
Aug 23, 2019	47.95	48.50	46.53	46.68	76,500	-2.14(-4.38%)
Aug 22, 2019	49.60	49.60	48.82	48.82	54,581	-0.48(-0.97%)
Aug 21, 2019	49.51	49.79	49.09	49.30	78,486	+0.22(+0.45%)
Aug 20, 2019	49.30	49.30	48.91	49.08	59,140	-0.50(-1.01%)
Aug 19, 2019	48.89	49.71	48.77	49.58	80,302	+1.51(+3.14%)
Aug 16, 2019	47.24	48.12	47.24	48.07	67,400	+1.01(+2.15%)
Aug 15, 2019	47.22	47.28	46.62	47.06	57,142	-0.27(-0.57%)
Aug 14, 2019	48.25	48.25	47.12	47.33	45,337	-2.06(-4.17%)
Aug 13, 2019	48.50	50.18	48.31	49.39	48,528	+0.57(+1.17%)
Aug 12, 2019	49.40	49.51	48.62	48.82	38,419	-0.78(-1.57%)
Aug 09, 2019	50.43	50.43	49.60	49.60	54,100	-0.54(-1.08%)
Aug 08, 2019	49.03	50.14	48.84	50.14	88,177	+1.49(+3.06%)
Aug 07, 2019	47.84	48.96	47.45	48.65	236,077	-0.19(-0.39%)
Aug 06, 2019	49.52	49.82	48.37	48.84	88,529	-0.34(-0.69%)
Aug 05, 2019	50.36	50.36	48.97	49.18	92,003	-2.07(-4.04%)
Aug 02, 2019	52.34	52.87	50.82	51.25	29,700	-0.70(-1.35%)
Aug 01, 2019	53.29	53.29	51.49	51.95	118,143	-2.22(-4.11%)
Jul 31, 2019	54.28	54.98	53.66	54.17	110,488	+0.00(+0.01%)
Jul 30, 2019	52.49	54.34	52.40	54.17	68,690	+1.49(+2.83%)
Jul 29, 2019	53.20	53.20	52.20	52.68	51,249	-0.52(-0.98%)
Jul 26, 2019	53.48	53.48	52.92	53.20	25,000	-0.30(-0.56%)
Jul 25, 2019	54.86	54.86	53.37	53.50	16,874	-1.17(-2.14%)
Jul 24, 2019	54.26	55.07	53.91	54.67	38,220	+0.35(+0.64%)
Jul 23, 2019	54.15	54.35	53.84	54.32	43,328	+0.22(+0.41%)
Jul 22, 2019	54.09	54.53	53.81	54.10	70,904	+0.02(+0.04%)
Jul 19, 2019	53.58	54.19	53.45	54.08	37,900	+0.55(+1.03%)
Jul 18, 2019	53.34	53.56	53.00	53.53	27,034	+0.16(+0.30%)
Jul 17, 2019	54.44	54.44	53.36	53.37	67,417	-0.96(-1.77%)
Jul 16, 2019	54.89	54.97	54.02	54.33	35,754	-0.61(-1.11%)
Jul 15, 2019	56.21	56.21	54.85	54.94	62,641	-1.11(-1.98%)
Jul 12, 2019	55.94	56.20	55.85	56.05	27,300	+0.37(+0.66%)
Jul 11, 2019	55.80	55.83	55.46	55.68	26,487	-0.11(-0.20%)
Jul 10, 2019	55.37	55.83	55.28	55.79	47,779	+0.98(+1.79%)
Jul 09, 2019	54.37	54.84	54.22	54.81	26,507	+0.06(+0.11%)
Jul 08, 2019	54.89	55.42	54.75	54.75	115,430	-0.19(-0.35%)
Jul 05, 2019	54.60	55.02	54.56	54.94	14,300	+0.21(+0.38%)
Jul 03, 2019	54.76	54.80	54.34	54.73	22,600	+0.23(+0.42%)
Jul 02, 2019	56.07	56.07	54.41	54.50	83,604	-1.72(-3.06%)