US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.07	48.33	48.07	48.10	161,513	+0.02(+0.04%)
Sep 27, 2019	48.31	48.31	47.77	48.08	109,134	-0.06(-0.13%)
Sep 26, 2019	47.93	48.24	47.87	48.14	366,715	+0.38(+0.80%)
Sep 25, 2019	47.58	47.87	47.56	47.76	121,489	+0.19(+0.40%)
Sep 24, 2019	47.92	47.92	47.37	47.57	121,463	-0.06(-0.13%)
Sep 23, 2019	47.55	47.84	47.49	47.64	218,940	+0.09(+0.18%)
Sep 20, 2019	47.67	47.84	47.49	47.55	204,478	-0.01(-0.02%)
Sep 19, 2019	47.58	47.72	47.50	47.56	129,405	+0.10(+0.22%)
Sep 18, 2019	47.73	47.76	47.07	47.46	143,892	-0.16(-0.34%)
Sep 17, 2019	47.33	47.63	47.33	47.62	94,514	+0.40(+0.85%)
Sep 16, 2019	46.79	47.23	46.70	47.22	124,613	+0.47(+1.01%)
Sep 13, 2019	47.18	47.41	46.61	46.74	178,860	-0.49(-1.04%)
Sep 12, 2019	47.45	47.52	47.00	47.23	327,660	+0.14(+0.29%)
Sep 11, 2019	46.96	47.11	46.71	47.09	198,765	+0.14(+0.29%)
Sep 10, 2019	47.25	47.25	46.48	46.96	168,025	-0.38(-0.80%)
Sep 09, 2019	47.38	47.38	47.05	47.34	356,867	-0.03(-0.07%)
Sep 06, 2019	47.25	47.47	47.25	47.37	180,723	+0.21(+0.44%)
Sep 05, 2019	47.52	47.52	47.00	47.16	122,717	-0.33(-0.71%)
Sep 04, 2019	47.34	47.55	47.28	47.50	1,112,661	+0.36(+0.77%)
Sep 03, 2019	46.61	47.18	46.55	47.14	397,586	+0.43(+0.92%)
Aug 30, 2019	46.77	46.87	46.55	46.71	443,773	+0.07(+0.15%)
Aug 29, 2019	46.45	46.69	46.37	46.64	211,682	+0.41(+0.89%)
Aug 28, 2019	46.15	46.30	46.01	46.23	197,264	+0.14(+0.30%)
Aug 27, 2019	46.44	46.62	46.09	46.09	233,165	-0.17(-0.37%)
Aug 26, 2019	46.18	46.28	45.93	46.26	528,808	+0.35(+0.77%)
Aug 23, 2019	46.55	46.85	45.77	45.91	122,034	-0.67(-1.44%)
Aug 22, 2019	46.34	46.60	46.13	46.58	213,662	+0.26(+0.56%)
Aug 21, 2019	46.30	46.43	46.13	46.32	223,854	+0.17(+0.37%)
Aug 20, 2019	46.73	46.73	46.15	46.15	116,926	-0.48(-1.03%)
Aug 19, 2019	46.37	46.71	46.25	46.63	164,847	+0.37(+0.80%)
Aug 16, 2019	45.84	46.35	45.49	46.26	398,360	+0.49(+1.07%)
Aug 15, 2019	45.51	45.86	45.38	45.77	149,709	+0.40(+0.89%)
Aug 14, 2019	45.82	45.82	45.24	45.37	145,197	-0.60(-1.31%)
Aug 13, 2019	45.98	46.14	45.63	45.97	101,552	-0.01(-0.02%)
Aug 12, 2019	46.00	46.15	45.76	45.98	106,830	-0.13(-0.28%)
Aug 09, 2019	46.08	46.22	45.69	46.11	178,510	+0.00(+0.00%)
Aug 08, 2019	45.51	46.16	45.29	46.11	382,680	+0.67(+1.47%)
Aug 07, 2019	44.84	45.69	44.43	45.44	188,819	+0.53(+1.19%)
Aug 06, 2019	44.60	45.19	44.43	44.91	181,709	+0.39(+0.89%)
Aug 05, 2019	45.24	45.24	43.89	44.51	313,862	-0.88(-1.93%)
Aug 02, 2019	45.20	45.58	45.09	45.39	181,189	+0.23(+0.51%)
Aug 01, 2019	45.27	45.57	44.88	45.15	299,368	-0.04(-0.09%)
Jul 31, 2019	45.48	45.77	45.01	45.20	198,609	-0.27(-0.60%)
Jul 30, 2019	45.15	45.69	45.15	45.47	134,071	+0.27(+0.61%)
Jul 29, 2019	45.10	45.54	45.10	45.20	154,553	+0.17(+0.38%)
Jul 26, 2019	44.90	45.09	44.67	45.03	122,500	+0.16(+0.36%)
Jul 25, 2019	45.09	45.11	44.75	44.86	107,967	-0.27(-0.59%)
Jul 24, 2019	45.17	45.20	44.91	45.13	307,333	-0.02(-0.04%)
Jul 23, 2019	44.73	45.15	44.54	45.15	145,443	+0.55(+1.23%)
Jul 22, 2019	44.74	44.78	44.49	44.60	105,104	-0.09(-0.21%)
Jul 19, 2019	45.51	45.51	44.64	44.69	303,457	-0.77(-1.70%)
Jul 18, 2019	45.29	45.60	45.08	45.46	108,201	+0.04(+0.09%)
Jul 17, 2019	45.67	45.74	45.11	45.42	80,639	-0.11(-0.25%)
Jul 16, 2019	45.61	45.72	45.35	45.53	164,973	-0.08(-0.17%)
Jul 15, 2019	45.76	45.96	45.60	45.61	115,496	-0.09(-0.21%)
Jul 12, 2019	45.80	45.82	45.55	45.70	132,165	-0.06(-0.13%)
Jul 11, 2019	46.38	46.38	45.58	45.76	211,850	-0.62(-1.33%)
Jul 10, 2019	46.26	46.47	46.06	46.38	323,956	+0.26(+0.56%)
Jul 09, 2019	45.87	46.14	45.76	46.12	176,228	+0.21(+0.47%)
Jul 08, 2019	45.72	45.98	45.61	45.91	202,655	+0.18(+0.39%)
Jul 05, 2019	45.64	45.82	45.00	45.73	102,821	-0.16(-0.36%)
Jul 03, 2019	45.45	45.90	45.45	45.89	147,652	+0.58(+1.27%)
Jul 02, 2019	44.60	45.33	44.60	45.32	360,494	+0.78(+1.75%)
Jul 01, 2019	44.88	44.88	44.00	44.54	671,258	-0.14(-0.31%)
Jun 28, 2019	44.44	44.89	44.44	44.67	400,106	+0.28(+0.64%)
Jun 27, 2019	44.00	44.39	44.00	44.39	123,316	+0.54(+1.23%)
Jun 26, 2019	44.83	44.83	43.71	43.85	538,307	-0.94(-2.11%)
Jun 25, 2019	45.39	45.54	44.74	44.79	125,074	-0.53(-1.17%)
Jun 24, 2019	45.71	45.83	45.24	45.33	241,307	-0.31(-0.68%)
Jun 21, 2019	46.12	46.12	45.43	45.64	1,259,358	-0.62(-1.34%)
Jun 20, 2019	46.45	46.45	46.16	46.25	532,397	+0.21(+0.45%)
Jun 19, 2019	45.70	46.16	45.52	46.05	247,402	+0.28(+0.62%)
Jun 18, 2019	46.22	46.32	45.55	45.76	159,028	-0.17(-0.37%)
Jun 17, 2019	45.60	45.97	45.60	45.94	384,327	+0.47(+1.04%)
Jun 14, 2019	45.45	45.68	45.37	45.46	163,403	+0.01(+0.02%)
Jun 13, 2019	45.26	45.45	45.14	45.45	175,172	+0.29(+0.64%)
Jun 12, 2019	45.08	45.28	45.05	45.16	100,160	+0.12(+0.26%)
Jun 11, 2019	45.13	45.15	44.70	45.05	180,039	+0.12(+0.27%)
Jun 10, 2019	45.16	45.20	44.75	44.93	171,857	-0.16(-0.36%)
Jun 07, 2019	45.18	45.37	45.02	45.09	116,364	+0.17(+0.38%)
Jun 06, 2019	45.03	45.03	44.61	44.92	117,267	+0.03(+0.08%)
Jun 05, 2019	44.17	44.91	44.11	44.88	215,208	+0.93(+2.11%)
Jun 04, 2019	44.29	44.29	43.53	43.95	174,760	-0.20(-0.44%)
Jun 03, 2019	43.90	44.33	43.85	44.15	314,307	+0.09(+0.21%)
May 31, 2019	43.78	44.31	43.60	44.06	195,192	+0.15(+0.35%)
May 30, 2019	43.88	44.12	43.79	43.90	399,182	+0.07(+0.16%)
May 29, 2019	44.39	44.39	43.66	43.84	638,223	-0.59(-1.32%)
May 28, 2019	45.08	45.21	44.42	44.42	364,221	-0.54(-1.19%)
May 24, 2019	44.96	45.12	44.88	44.96	109,795	+0.17(+0.38%)
May 23, 2019	44.56	44.83	44.47	44.79	203,207	+0.04(+0.10%)
May 22, 2019	44.65	44.76	44.57	44.75	128,675	+0.08(+0.17%)
May 21, 2019	44.40	44.75	44.37	44.67	145,731	+0.43(+0.98%)
May 20, 2019	44.84	44.84	44.06	44.24	181,093	-0.57(-1.27%)
May 17, 2019	44.76	44.86	44.53	44.81	170,676	-0.09(-0.21%)
May 16, 2019	44.59	45.02	44.54	44.90	522,078	+0.30(+0.67%)
May 15, 2019	44.35	44.76	44.35	44.60	299,616	+0.25(+0.56%)
May 14, 2019	44.25	44.44	44.09	44.36	150,334	+0.16(+0.37%)
May 13, 2019	43.92	44.24	43.84	44.19	98,722	-0.03(-0.08%)
May 10, 2019	43.72	44.30	43.65	44.23	149,444	+0.45(+1.03%)
May 09, 2019	43.53	43.82	43.23	43.78	95,615	+0.16(+0.37%)
May 08, 2019	43.78	44.01	43.57	43.61	135,617	-0.01(-0.02%)
May 07, 2019	44.40	44.40	43.37	43.62	149,397	-0.90(-2.03%)
May 06, 2019	44.41	44.63	44.29	44.53	136,604	-0.09(-0.21%)
May 03, 2019	44.43	44.67	44.18	44.62	99,238	+0.38(+0.85%)
May 02, 2019	44.17	44.62	44.08	44.24	443,517	+0.10(+0.23%)
May 01, 2019	44.06	44.57	44.03	44.14	270,482	+0.16(+0.37%)
Apr 30, 2019	43.66	44.11	43.38	43.98	169,335	+0.41(+0.94%)
Apr 29, 2019	44.07	44.17	43.55	43.57	99,639	-0.50(-1.14%)
Apr 26, 2019	43.96	44.12	43.75	44.07	129,620	+0.29(+0.66%)
Apr 25, 2019	43.74	43.88	43.46	43.78	99,786	-0.04(-0.10%)
Apr 24, 2019	43.54	43.91	43.48	43.83	148,395	+0.43(+1.00%)
Apr 23, 2019	42.93	43.46	42.80	43.39	127,017	+0.61(+1.41%)
Apr 22, 2019	43.31	43.31	42.41	42.79	247,753	-0.55(-1.28%)
Apr 18, 2019	43.15	43.45	42.94	43.34	111,203	+0.37(+0.85%)
Apr 17, 2019	43.49	43.54	42.84	42.97	176,026	-0.42(-0.96%)
Apr 16, 2019	44.51	44.51	43.22	43.39	525,540	-1.07(-2.40%)
Apr 15, 2019	44.70	44.70	44.34	44.46	125,739	-0.19(-0.42%)
Apr 12, 2019	44.45	44.66	44.17	44.64	235,427	+0.19(+0.42%)
Apr 11, 2019	44.51	44.70	44.26	44.46	106,434	-0.05(-0.11%)
Apr 10, 2019	44.21	44.52	44.10	44.51	124,496	+0.48(+1.08%)
Apr 09, 2019	44.33	44.56	43.97	44.03	118,361	-0.26(-0.60%)
Apr 08, 2019	44.59	44.59	44.20	44.30	180,560	-0.28(-0.63%)
Apr 05, 2019	44.36	44.61	44.26	44.58	148,271	+0.25(+0.56%)
Apr 04, 2019	44.43	44.45	44.10	44.33	351,018	-0.09(-0.21%)
Apr 03, 2019	44.47	44.59	44.15	44.42	310,916	-0.02(-0.04%)
Apr 02, 2019	44.22	44.50	43.82	44.44	383,943	+0.25(+0.56%)
Apr 01, 2019	44.15	44.20	43.61	44.19	464,032	+0.10(+0.23%)
Mar 29, 2019	44.30	44.35	44.02	44.09	248,565	-0.20(-0.44%)
Mar 28, 2019	43.95	44.29	43.84	44.29	138,071	+0.41(+0.93%)
Mar 27, 2019	44.07	44.10	43.60	43.88	199,934	-0.13(-0.29%)
Mar 26, 2019	43.63	44.01	43.63	44.01	202,285	+0.44(+1.02%)
Mar 25, 2019	43.49	43.70	43.31	43.56	228,265	+0.01(+0.02%)
Mar 22, 2019	43.77	44.12	43.54	43.55	194,840	-0.23(-0.53%)
Mar 21, 2019	42.93	43.83	42.93	43.78	115,833	+0.78(+1.82%)
Mar 20, 2019	42.87	43.28	42.52	43.00	222,455	+0.13(+0.31%)
Mar 19, 2019	43.09	43.09	42.73	42.87	199,515	-0.18(-0.41%)
Mar 18, 2019	43.31	43.42	42.82	43.04	162,159	-0.25(-0.59%)
Mar 15, 2019	43.56	43.62	43.24	43.30	99,863	-0.24(-0.54%)
Mar 14, 2019	43.45	43.55	43.36	43.53	85,652	+0.08(+0.19%)
Mar 13, 2019	43.31	43.58	43.31	43.45	179,917	+0.18(+0.41%)
Mar 12, 2019	43.11	43.36	43.09	43.27	120,763	+0.20(+0.47%)
Mar 11, 2019	42.60	43.07	42.53	43.07	96,078	+0.57(+1.33%)
Mar 08, 2019	42.35	42.65	42.18	42.50	135,123	+0.03(+0.08%)
Mar 07, 2019	42.68	42.86	42.35	42.47	154,851	-0.08(-0.20%)
Mar 06, 2019	42.82	42.92	42.53	42.55	1,361,814	-0.24(-0.55%)
Mar 05, 2019	42.64	42.93	42.57	42.79	130,140	+0.13(+0.30%)
Mar 04, 2019	42.58	42.71	42.22	42.66	258,989	+0.17(+0.40%)
Mar 01, 2019	42.80	42.94	42.02	42.49	391,880	-0.22(-0.51%)
Feb 28, 2019	42.56	43.15	42.44	42.71	331,111	+0.15(+0.36%)
Feb 27, 2019	42.68	42.77	42.27	42.56	666,550	-0.30(-0.71%)
Feb 26, 2019	42.98	43.09	42.79	42.87	171,763	-0.11(-0.26%)
Feb 25, 2019	43.41	43.41	42.92	42.98	450,663	-0.30(-0.70%)
Feb 22, 2019	43.10	43.44	43.00	43.28	129,916	+0.30(+0.69%)
Feb 21, 2019	42.82	43.03	42.54	42.98	899,299	+0.06(+0.14%)
Feb 20, 2019	43.23	43.23	42.61	42.93	169,269	-0.30(-0.70%)
Feb 19, 2019	43.15	43.31	43.10	43.23	332,363	+0.06(+0.14%)
Feb 15, 2019	43.02	43.17	42.93	43.17	470,091	+0.23(+0.53%)
Feb 14, 2019	42.87	43.06	42.74	42.94	156,428	+0.14(+0.32%)
Feb 13, 2019	42.46	42.83	42.26	42.81	164,923	+0.22(+0.52%)
Feb 12, 2019	43.05	43.10	42.46	42.59	258,454	-0.37(-0.87%)
Feb 11, 2019	42.89	43.04	42.83	42.96	218,187	+0.11(+0.26%)
Feb 08, 2019	42.69	42.97	42.62	42.85	124,355	+0.03(+0.08%)
Feb 07, 2019	42.35	42.85	42.16	42.82	183,301	+0.41(+0.98%)
Feb 06, 2019	42.66	42.66	42.27	42.40	233,189	-0.26(-0.61%)
Feb 05, 2019	42.55	42.68	42.24	42.66	421,754	+0.19(+0.46%)
Feb 04, 2019	42.05	42.47	41.83	42.47	453,876	+0.38(+0.90%)
Feb 01, 2019	42.44	42.51	41.46	42.09	457,312	-0.27(-0.64%)
Jan 31, 2019	42.02	42.41	41.73	42.36	262,572	+0.33(+0.78%)
Jan 30, 2019	41.69	42.16	41.61	42.03	242,508	+0.36(+0.87%)
Jan 29, 2019	41.38	41.67	41.18	41.67	207,762	+0.36(+0.86%)
Jan 28, 2019	40.69	41.34	40.67	41.31	197,135	+0.45(+1.10%)
Jan 25, 2019	40.50	40.86	40.46	40.86	217,119	+0.53(+1.32%)
Jan 24, 2019	40.29	40.45	39.98	40.33	215,779	+0.04(+0.10%)
Jan 23, 2019	40.39	40.39	40.01	40.29	103,767	-0.03(-0.06%)
Jan 22, 2019	40.36	40.49	40.00	40.31	175,725	-0.11(-0.27%)
Jan 18, 2019	40.43	40.43	40.13	40.42	172,749	+0.09(+0.23%)
Jan 17, 2019	40.03	40.33	40.03	40.33	98,799	+0.21(+0.53%)
Jan 16, 2019	39.81	40.22	39.78	40.12	116,088	+0.27(+0.68%)
Jan 15, 2019	39.49	39.94	39.49	39.85	317,868	+0.43(+1.09%)
Jan 14, 2019	39.54	39.65	39.29	39.42	249,621	-0.15(-0.38%)
Jan 11, 2019	39.39	39.61	39.26	39.57	145,180	+0.10(+0.26%)
Jan 10, 2019	38.74	39.54	38.71	39.47	126,782	+0.52(+1.35%)
Jan 09, 2019	39.05	39.05	38.56	38.94	275,135	+0.02(+0.04%)
Jan 08, 2019	38.28	39.02	38.26	38.93	233,684	+0.85(+2.22%)
Jan 07, 2019	37.82	38.31	37.72	38.08	178,332	+0.37(+0.99%)
Jan 04, 2019	37.29	38.03	37.29	37.71	170,619	+0.47(+1.27%)
Jan 03, 2019	36.83	37.77	36.83	37.24	268,786	+0.22(+0.59%)
Jan 02, 2019	37.41	37.41	36.76	37.02	1,187,008	-0.89(-2.34%)
Dec 31, 2018	37.94	37.95	37.26	37.91	532,564	+0.09(+0.25%)
Dec 28, 2018	37.98	38.18	37.45	37.81	684,844	+0.09(+0.25%)
Dec 27, 2018	37.29	37.72	36.63	37.72	485,141	+0.08(+0.22%)
Dec 26, 2018	36.48	37.68	36.16	37.63	3,723,427	+1.15(+3.15%)
Dec 24, 2018	37.79	37.92	36.44	36.49	944,204	-1.55(-4.07%)
Dec 21, 2018	38.51	39.19	37.94	38.03	481,686	-0.43(-1.12%)
Dec 20, 2018	38.90	39.01	38.12	38.46	363,158	-0.52(-1.32%)
Dec 19, 2018	39.50	39.63	38.83	38.98	168,639	-0.52(-1.33%)
Dec 18, 2018	39.45	39.73	39.29	39.50	613,565	+0.39(+0.99%)
Dec 17, 2018	40.72	40.79	39.00	39.11	273,446	-1.53(-3.76%)
Dec 14, 2018	40.63	40.75	40.42	40.64	189,546	-0.06(-0.14%)
Dec 13, 2018	40.50	41.07	40.50	40.70	486,749	+0.25(+0.62%)
Dec 12, 2018	41.40	41.43	40.42	40.45	202,304	-0.80(-1.93%)
Dec 11, 2018	41.41	41.57	41.21	41.25	74,176	+0.06(+0.14%)
Dec 10, 2018	41.58	41.69	40.74	41.19	74,679	-0.30(-0.73%)
Dec 07, 2018	41.93	41.93	41.35	41.49	93,344	-0.50(-1.20%)
Dec 06, 2018	40.78	42.03	40.37	41.99	237,416	+1.10(+2.69%)
Dec 04, 2018	41.74	41.74	40.86	40.89	401,476	-0.74(-1.78%)
Dec 03, 2018	41.67	41.67	41.25	41.63	311,221	+0.33(+0.79%)
Nov 30, 2018	41.10	41.35	40.92	41.31	423,978	+0.35(+0.86%)
Nov 29, 2018	40.91	41.11	40.65	40.95	358,150	+0.00(+0.00%)
Nov 28, 2018	40.64	40.95	40.47	40.95	174,920	+0.38(+0.93%)
Nov 27, 2018	40.37	40.59	40.24	40.58	206,960	+0.20(+0.50%)
Nov 26, 2018	40.55	40.63	40.24	40.37	1,523,008	+0.00(+0.00%)
Nov 23, 2018	40.41	40.56	40.13	40.37	28,217	-0.08(-0.19%)
Nov 21, 2018		40.45	40.45	40.45	0	+0.00(+0.00%)
Nov 20, 2018	40.47	40.75	40.37	40.45	282,962	-0.27(-0.66%)
Nov 19, 2018	40.69	40.95	40.45	40.72	113,895	+0.02(+0.04%)
Nov 16, 2018	40.21	40.70	40.21	40.70	43,695	+0.50(+1.23%)
Nov 15, 2018	40.44	40.44	39.84	40.21	153,170	-0.37(-0.91%)
Nov 14, 2018	40.81	40.84	40.42	40.58	149,599	-0.09(-0.23%)
Nov 13, 2018	40.67	40.86	40.44	40.67	48,254	+0.03(+0.06%)
Nov 12, 2018	40.71	41.05	40.63	40.64	134,648	-0.02(-0.04%)
Nov 09, 2018	40.56	40.75	40.42	40.66	138,230	+0.08(+0.19%)
Nov 08, 2018	40.52	40.63	40.28	40.58	72,366	+0.04(+0.10%)
Nov 07, 2018	40.23	40.58	40.09	40.54	105,750	+0.52(+1.30%)
Nov 06, 2018	39.84	40.05	39.84	40.02	51,256	+0.17(+0.42%)
Nov 05, 2018	39.24	40.00	39.24	39.85	115,010	+0.70(+1.78%)
Nov 02, 2018	39.71	39.71	38.85	39.16	313,013	-0.51(-1.29%)
Nov 01, 2018	39.53	39.71	39.32	39.67	681,565	+0.28(+0.70%)
Oct 31, 2018	40.05	40.05	39.35	39.39	1,878,880	-0.58(-1.45%)
Oct 30, 2018	39.63	40.30	39.59	39.97	115,931	+0.38(+0.95%)
Oct 29, 2018	39.48	39.83	39.37	39.59	133,146	+0.44(+1.12%)
Oct 26, 2018	39.87	39.87	38.96	39.16	99,535	-0.87(-2.16%)
Oct 25, 2018	39.60	40.18	39.42	40.02	201,663	+0.52(+1.32%)
Oct 24, 2018	39.19	39.81	39.11	39.50	334,855	+0.39(+0.99%)
Oct 23, 2018	38.79	39.30	38.59	39.11	362,094	+0.20(+0.52%)
Oct 22, 2018	39.50	39.64	38.89	38.91	226,188	-0.50(-1.28%)
Oct 19, 2018	39.16	39.55	39.16	39.42	263,602	+0.21(+0.54%)
Oct 18, 2018	39.26	39.45	39.07	39.21	189,535	-0.04(-0.11%)
Oct 17, 2018	39.32	39.41	38.96	39.25	240,084	-0.13(-0.32%)
Oct 16, 2018	38.67	39.42	38.44	39.37	147,367	+0.81(+2.11%)
Oct 15, 2018	38.30	38.86	38.30	38.56	152,053	+0.18(+0.48%)
Oct 12, 2018	38.69	38.82	38.11	38.38	286,819	-0.08(-0.20%)
Oct 11, 2018	39.62	39.62	38.43	38.45	181,253	-1.13(-2.84%)
Oct 10, 2018	40.06	40.24	39.58	39.58	46,313	-0.58(-1.44%)
Oct 09, 2018	40.11	40.20	39.85	40.16	152,744	+0.10(+0.25%)
Oct 08, 2018	39.48	40.17	39.48	40.05	165,052	+0.61(+1.55%)
Oct 05, 2018	39.45	39.64	39.40	39.44	94,415	-0.01(-0.02%)
Oct 04, 2018	39.61	39.61	39.16	39.45	86,971	-0.36(-0.91%)
Oct 03, 2018	40.15	40.31	39.53	39.81	486,267	-0.34(-0.86%)
Oct 02, 2018	40.30	40.40	40.13	40.16	91,591	-0.12(-0.29%)