China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	36.75	36.77	36.71	36.71	1,185	-0.47(-1.26%)
Oct 29, 2020	37.20	37.36	37.12	37.18	3,086	+0.36(+0.98%)
Oct 28, 2020	37.09	37.35	36.66	36.82	7,961	-0.79(-2.11%)
Oct 27, 2020	37.49	37.70	37.37	37.61	3,479	+0.08(+0.20%)
Oct 26, 2020	37.71	38.02	37.37	37.53	10,538	-0.57(-1.50%)
Oct 23, 2020	38.22	38.28	37.98	38.10	2,489	-0.37(-0.97%)
Oct 22, 2020	38.52	38.63	38.37	38.48	3,573	-0.05(-0.12%)
Oct 21, 2020	39.02	39.02	38.52	38.52	1,461	-0.49(-1.25%)
Oct 20, 2020	38.71	39.01	38.66	39.01	21,140	+0.78(+2.03%)
Oct 19, 2020	38.15	38.39	38.03	38.23	8,670	-0.27(-0.69%)
Oct 16, 2020	38.49	38.63	38.21	38.50	1,541	+0.36(+0.93%)
Oct 15, 2020	38.01	38.19	37.75	38.14	10,088	-0.35(-0.92%)
Oct 14, 2020	38.56	38.80	38.41	38.50	1,587	-0.18(-0.47%)
Oct 13, 2020	38.78	38.78	38.60	38.68	2,640	+0.02(+0.06%)
Oct 12, 2020	38.76	38.76	38.38	38.66	3,956	+0.51(+1.33%)
Oct 09, 2020	37.90	38.18	37.90	38.15	4,386	-0.09(-0.25%)
Oct 08, 2020	38.26	38.26	38.17	38.24	2,208	+0.42(+1.12%)
Oct 07, 2020	37.69	37.82	37.59	37.82	1,544	+0.33(+0.88%)
Oct 06, 2020	37.53	37.63	37.49	37.49	8,851	+0.62(+1.68%)
Oct 05, 2020	36.81	36.87	36.81	36.87	764	-0.28(-0.75%)
Oct 02, 2020	37.15	37.15	37.15	37.15	355	-0.10(-0.26%)
Oct 01, 2020	37.00	37.42	36.96	37.25	16,718	+0.59(+1.61%)
Sep 30, 2020	36.45	36.66	36.45	36.66	1,078	+0.47(+1.31%)
Sep 29, 2020	36.02	36.18	35.88	36.18	3,907	+0.31(+0.86%)
Sep 28, 2020	35.85	35.88	35.85	35.88	742	+0.82(+2.35%)
Sep 25, 2020	34.93	35.05	34.65	35.05	2,015	-0.72(-2.01%)
Sep 24, 2020	35.54	35.86	35.54	35.77	4,617	-0.15(-0.41%)
Sep 23, 2020	36.36	36.43	35.92	35.92	21,946	-0.15(-0.41%)
Sep 22, 2020	36.43	36.43	36.02	36.07	28,254	-0.47(-1.29%)
Sep 21, 2020	36.14	36.54	36.07	36.54	2,071	-0.83(-2.21%)
Sep 18, 2020	37.38	37.49	37.28	37.37	6,520	-0.12(-0.31%)
Sep 17, 2020	37.48	37.48	37.48	37.48	58	-0.27(-0.72%)
Sep 16, 2020	37.83	37.86	37.64	37.75	4,117	-0.08(-0.22%)
Sep 15, 2020	37.84	37.94	37.72	37.84	34,045	+0.75(+2.03%)
Sep 14, 2020	36.80	37.26	36.75	37.08	3,552	+0.80(+2.20%)
Sep 11, 2020	36.26	36.50	36.21	36.29	9,010	+0.58(+1.61%)
Sep 10, 2020	36.13	36.13	35.71	35.71	2,546	-0.70(-1.92%)
Sep 09, 2020	36.20	36.41	36.01	36.41	3,863	+0.10(+0.27%)
Sep 08, 2020	36.05	36.49	36.05	36.31	3,650	-0.68(-1.83%)
Sep 04, 2020	36.98	37.02	36.64	36.99	6,165	-0.16(-0.43%)
Sep 03, 2020	37.62	37.62	36.86	37.15	79,600	-0.64(-1.69%)
Sep 02, 2020	37.68	37.88	37.62	37.78	14,054	-0.21(-0.54%)
Sep 01, 2020	37.65	38.00	37.50	37.99	9,325	-0.10(-0.27%)
Aug 31, 2020	38.09	38.15	37.69	38.09	22,529	-0.22(-0.57%)
Aug 28, 2020	38.16	38.31	37.81	38.31	2,726	+0.43(+1.14%)
Aug 27, 2020	37.96	37.96	37.86	37.88	2,368	-0.12(-0.32%)
Aug 26, 2020	37.99	38.14	37.99	38.00	1,382	-0.22(-0.58%)
Aug 25, 2020	38.28	38.28	37.96	38.22	5,830	-0.31(-0.79%)
Aug 24, 2020	38.58	38.73	38.44	38.53	34,228	+0.46(+1.20%)
Aug 21, 2020	38.21	38.21	38.07	38.07	1,541	+0.11(+0.30%)
Aug 20, 2020	37.81	37.96	37.81	37.96	820	+0.07(+0.18%)
Aug 19, 2020	38.17	38.17	37.89	37.89	448	-0.23(-0.60%)
Aug 18, 2020	38.00	38.13	38.00	38.12	1,006	+0.10(+0.27%)
Aug 17, 2020	37.85	38.10	37.85	38.02	2,458	+0.30(+0.80%)
Aug 14, 2020	37.37	37.76	37.37	37.72	6,283	+0.20(+0.53%)
Aug 13, 2020	37.70	37.70	37.52	37.52	3,299	-0.04(-0.11%)
Aug 12, 2020	37.73	37.73	37.37	37.56	11,944	-0.17(-0.46%)
Aug 11, 2020	37.57	37.73	37.57	37.73	825	-0.13(-0.34%)
Aug 10, 2020	37.95	37.95	37.75	37.86	1,659	+0.15(+0.40%)
Aug 07, 2020	37.85	37.85	37.65	37.71	829	-0.52(-1.37%)
Aug 06, 2020	38.31	38.37	38.23	38.23	1,210	+0.11(+0.28%)
Aug 05, 2020	37.83	38.17	37.83	38.13	2,019	+0.47(+1.25%)
Aug 04, 2020	37.54	37.66	37.46	37.66	3,166	+0.45(+1.22%)
Aug 03, 2020	37.26	37.32	37.10	37.20	2,755	+0.51(+1.40%)
Jul 31, 2020	36.55	36.94	36.42	36.69	29,402	+0.40(+1.09%)
Jul 30, 2020	36.25	36.39	36.25	36.29	661	-0.07(-0.20%)
Jul 29, 2020	36.45	36.45	36.20	36.37	4,290	+0.58(+1.61%)
Jul 28, 2020	35.79	35.79	35.79	35.79	243	+0.10(+0.29%)
Jul 27, 2020	35.48	35.71	35.48	35.69	916	-0.00(-0.00%)
Jul 24, 2020	35.59	35.69	35.49	35.69	2,964	-0.62(-1.72%)
Jul 23, 2020	36.70	36.79	36.23	36.31	21,413	-0.17(-0.46%)
Jul 22, 2020	36.55	36.55	36.39	36.48	1,505	-0.57(-1.55%)
Jul 21, 2020	37.28	37.42	36.95	37.05	16,713	+0.20(+0.53%)
Jul 20, 2020	36.68	36.86	36.68	36.86	840	+0.93(+2.60%)
Jul 17, 2020	36.13	36.14	35.72	35.92	42,444	+0.58(+1.65%)
Jul 16, 2020	35.27	35.37	35.24	35.34	5,488	-1.69(-4.57%)
Jul 15, 2020	37.09	37.22	36.86	37.03	4,200	-0.05(-0.15%)
Jul 14, 2020	36.77	37.09	36.77	37.09	7,611	-0.47(-1.25%)
Jul 13, 2020	37.85	38.04	37.56	37.56	10,327	+0.46(+1.23%)
Jul 10, 2020	37.20	37.20	36.95	37.10	4,623	-0.14(-0.38%)
Jul 09, 2020	37.64	37.64	37.07	37.25	40,041	+0.43(+1.16%)
Jul 08, 2020	36.41	36.82	36.41	36.82	4,999	+0.81(+2.25%)
Jul 07, 2020	36.02	36.21	35.50	36.01	6,938	-0.32(-0.87%)
Jul 06, 2020	35.85	36.46	35.85	36.33	69,726	+2.20(+6.44%)
Jul 02, 2020	33.98	34.18	33.82	34.13	2,252	+0.92(+2.77%)
Jul 01, 2020	33.11	33.25	33.11	33.21	1,869	+0.40(+1.22%)
Jun 30, 2020	32.83	32.86	32.81	32.81	1,604	+0.16(+0.49%)
Jun 29, 2020	32.55	32.65	32.55	32.65	957	+0.04(+0.13%)
Jun 26, 2020	32.75	32.75	32.58	32.61	1,067	+0.01(+0.03%)
Jun 25, 2020	32.35	32.62	32.35	32.60	2,466	+0.14(+0.44%)
Jun 24, 2020	32.60	32.60	32.46	32.46	1,007	-0.38(-1.16%)
Jun 23, 2020	32.73	33.00	32.73	32.84	988	+0.18(+0.54%)
Jun 22, 2020	32.59	32.74	32.48	32.66	1,400	-0.22(-0.67%)
Jun 19, 2020	32.88	33.16	32.54	32.88	27,031	+0.44(+1.37%)
Jun 18, 2020	32.35	32.52	32.35	32.44	2,166	+0.13(+0.39%)
Jun 17, 2020	32.46	32.46	32.21	32.31	1,112	+0.21(+0.67%)
Jun 16, 2020	32.66	32.66	32.09	32.09	978	-0.01(-0.02%)
Jun 15, 2020	31.74	32.10	31.74	32.10	2,814	+0.31(+0.98%)
Jun 12, 2020	32.05	32.05	31.52	31.79	32,506	+0.51(+1.62%)
Jun 11, 2020	31.72	31.75	31.18	31.28	3,665	-1.14(-3.52%)
Jun 10, 2020	32.29	32.42	31.98	32.42	5,541	+0.31(+0.98%)
Jun 09, 2020	32.23	32.23	32.03	32.11	6,955	-0.08(-0.23%)
Jun 08, 2020	32.08	32.19	31.92	32.19	7,637	+0.15(+0.48%)
Jun 05, 2020	31.91	32.14	31.90	32.03	2,046	+0.91(+2.94%)
Jun 04, 2020	31.11	31.31	31.11	31.12	2,078	-0.37(-1.16%)
Jun 03, 2020	31.30	31.56	31.30	31.48	6,908	+0.02(+0.07%)
Jun 02, 2020	30.90	31.47	30.90	31.46	10,627	+0.93(+3.05%)
Jun 01, 2020	30.15	30.53	30.15	30.53	5,638	+0.77(+2.60%)
May 29, 2020	29.54	29.76	29.39	29.76	64,531	+0.63(+2.16%)
May 28, 2020	29.59	29.70	29.10	29.13	29,506	-0.35(-1.18%)
May 27, 2020	29.82	29.82	29.48	29.48	13,557	-0.38(-1.28%)
May 26, 2020	30.25	30.42	29.86	29.86	24,098	+0.23(+0.78%)
May 22, 2020	29.96	29.96	29.57	29.63	4,936	-0.71(-2.35%)
May 21, 2020	30.63	30.71	30.32	30.34	2,881	-1.11(-3.53%)
May 20, 2020	31.48	31.76	31.23	31.45	9,222	+0.33(+1.05%)
May 19, 2020	31.05	31.29	31.01	31.13	3,008	-0.22(-0.71%)
May 18, 2020	31.03	31.40	31.03	31.35	3,025	+1.04(+3.43%)
May 15, 2020	30.14	30.35	30.14	30.31	5,899	-0.10(-0.32%)
May 14, 2020	30.27	30.41	29.93	30.41	2,430	+0.03(+0.11%)
May 13, 2020	30.82	30.82	29.99	30.38	9,709	-0.34(-1.09%)
May 12, 2020	30.80	30.86	30.71	30.71	1,516	+0.18(+0.58%)
May 11, 2020	30.52	30.60	30.52	30.53	1,441	-0.30(-0.97%)
May 08, 2020	30.50	31.10	30.50	30.83	24,199	+0.78(+2.59%)
May 07, 2020	30.07	30.30	29.72	30.05	36,076	+0.31(+1.05%)
May 06, 2020	29.84	29.95	29.66	29.74	1,657	+0.07(+0.24%)
May 05, 2020	29.46	29.79	29.46	29.67	1,937	+0.49(+1.69%)
May 04, 2020	29.20	29.23	28.94	29.18	11,515	+0.17(+0.59%)
May 01, 2020	29.48	29.48	29.00	29.00	1,685	-0.98(-3.28%)
Apr 30, 2020	30.67	30.67	29.99	29.99	3,874	-0.66(-2.17%)
Apr 29, 2020	30.59	30.78	30.54	30.65	13,151	+0.43(+1.42%)
Apr 28, 2020	30.52	30.52	30.22	30.22	2,132	+0.04(+0.14%)
Apr 27, 2020	29.84	30.23	29.84	30.18	3,218	+0.40(+1.33%)
Apr 24, 2020	29.66	29.79	29.66	29.79	722	-0.18(-0.59%)
Apr 23, 2020	29.81	30.22	29.45	29.96	10,363	+0.38(+1.27%)
Apr 22, 2020	29.41	29.64	29.41	29.58	5,666	+0.51(+1.77%)
Apr 21, 2020	29.68	29.68	29.07	29.07	5,251	-0.69(-2.33%)
Apr 20, 2020	29.56	29.80	29.56	29.77	3,938	+0.12(+0.39%)
Apr 17, 2020	29.57	29.82	29.50	29.65	69,708	+0.46(+1.59%)
Apr 16, 2020	29.45	29.48	29.15	29.19	3,751	-0.15(-0.52%)
Apr 15, 2020	29.47	29.47	29.32	29.34	2,498	-0.71(-2.37%)
Apr 14, 2020	30.02	30.13	29.77	30.05	31,189	+0.70(+2.40%)
Apr 13, 2020	29.42	29.42	29.15	29.35	1,305	-0.26(-0.88%)
Apr 09, 2020	29.42	29.83	29.42	29.61	2,648	+0.21(+0.73%)
Apr 08, 2020	29.25	29.40	29.02	29.40	5,320	+0.24(+0.83%)
Apr 07, 2020	29.84	29.84	29.12	29.15	53,422	+0.04(+0.14%)
Apr 06, 2020	28.91	29.33	28.91	29.11	6,833	+0.72(+2.53%)
Apr 03, 2020	28.61	28.61	28.32	28.39	1,324	-0.05(-0.18%)
Apr 02, 2020	28.33	28.57	28.33	28.45	2,362	+0.36(+1.29%)
Apr 01, 2020	28.53	28.75	28.08	28.08	2,858	-0.76(-2.62%)
Mar 31, 2020	29.12	29.12	28.84	28.84	4,544	+0.13(+0.45%)
Mar 30, 2020	28.30	28.71	28.30	28.71	3,675	+0.43(+1.51%)
Mar 27, 2020	28.32	28.34	27.91	28.28	7,584	-1.48(-4.97%)
Mar 26, 2020	28.60	29.76	28.46	29.76	2,504	+1.32(+4.66%)
Mar 25, 2020	28.05	28.71	27.83	28.44	10,976	+0.67(+2.41%)
Mar 24, 2020	27.80	27.80	27.41	27.77	16,297	+1.52(+5.77%)
Mar 23, 2020	26.60	26.60	26.26	26.26	6,358	+0.05(+0.19%)
Mar 20, 2020	27.14	27.37	26.02	26.21	4,815	-0.42(-1.56%)
Mar 19, 2020	26.39	26.86	25.97	26.62	81,240	+0.14(+0.54%)
Mar 18, 2020	26.18	27.12	26.02	26.48	33,841	-1.38(-4.96%)
Mar 17, 2020	27.26	28.14	26.84	27.86	26,196	+0.77(+2.85%)
Mar 16, 2020	26.77	27.96	26.77	27.09	42,471	-2.92(-9.72%)
Mar 13, 2020	29.59	30.08	29.07	30.00	45,508	+1.13(+3.91%)
Mar 12, 2020	28.95	29.54	27.37	28.87	75,395	-2.44(-7.79%)
Mar 11, 2020	31.33	31.46	31.27	31.31	12,647	-0.61(-1.91%)
Mar 10, 2020	31.48	31.92	31.28	31.92	69,753	+0.77(+2.48%)
Mar 09, 2020	31.01	31.64	30.76	31.15	54,772	-1.35(-4.14%)
Mar 06, 2020	32.53	32.73	32.44	32.49	83,553	-0.44(-1.32%)
Mar 05, 2020	33.05	33.05	32.93	32.93	1,039	-0.25(-0.76%)
Mar 04, 2020	32.95	33.18	32.77	33.18	57,761	+0.24(+0.74%)
Mar 03, 2020	32.94	33.15	32.87	32.94	2,289	+0.04(+0.13%)
Mar 02, 2020	32.56	32.90	32.27	32.90	101,688	+0.11(+0.34%)
Feb 28, 2020	31.98	32.78	31.90	32.78	140,379	+0.07(+0.20%)
Feb 27, 2020	33.15	33.15	32.67	32.72	108,869	-0.33(-1.01%)
Feb 26, 2020	33.35	33.71	32.99	33.05	108,275	+0.47(+1.45%)
Feb 25, 2020	33.16	33.26	32.46	32.58	152,934	-0.38(-1.17%)
Feb 24, 2020	32.78	33.32	32.49	32.96	5,595	-1.01(-2.98%)
Feb 21, 2020	34.22	34.22	33.90	33.97	9,631	-0.27(-0.78%)
Feb 20, 2020	34.31	34.52	34.11	34.24	26,065	-0.21(-0.60%)
Feb 19, 2020	34.41	34.45	34.12	34.45	30,814	+0.23(+0.68%)
Feb 18, 2020	34.32	34.37	34.01	34.21	43,775	+0.19(+0.56%)
Feb 14, 2020	34.12	34.30	33.91	34.02	79,700	-0.10(-0.30%)
Feb 13, 2020	34.23	34.35	34.01	34.12	77,319	-0.49(-1.42%)
Feb 12, 2020	34.69	34.69	34.27	34.62	43,957	+0.65(+1.92%)
Feb 11, 2020	33.63	34.20	33.63	33.96	113,813	+0.66(+1.99%)
Feb 10, 2020	33.15	33.47	33.02	33.30	124,891	+0.03(+0.08%)
Feb 07, 2020	33.31	33.42	33.26	33.27	17,457	+0.16(+0.48%)
Feb 06, 2020	33.11	33.21	32.82	33.12	65,926	-0.02(-0.05%)
Feb 05, 2020	33.17	33.51	33.08	33.13	3,873	+0.26(+0.78%)
Feb 04, 2020	32.78	32.88	32.63	32.88	4,702	+1.15(+3.64%)
Feb 03, 2020	31.42	31.79	31.41	31.72	53,389	+0.11(+0.34%)
Jan 31, 2020	32.09	32.14	31.21	31.61	27,570	-0.63(-1.96%)
Jan 30, 2020	32.59	32.59	31.68	32.24	20,800	-0.88(-2.67%)
Jan 29, 2020	33.01	33.24	33.01	33.13	889	+0.16(+0.48%)
Jan 28, 2020	33.05	33.05	32.88	32.97	8,138	+0.08(+0.24%)
Jan 27, 2020	32.69	33.11	32.57	32.89	12,846	-1.24(-3.63%)
Jan 24, 2020	34.30	34.35	34.13	34.13	2,769	-0.09(-0.27%)
Jan 23, 2020	34.62	34.64	34.12	34.22	6,696	-0.99(-2.81%)
Jan 22, 2020	35.58	35.58	35.11	35.21	16,613	+0.17(+0.47%)
Jan 21, 2020	35.58	35.58	35.04	35.04	30,023	-1.17(-3.22%)
Jan 17, 2020	36.42	36.45	36.10	36.21	5,658	+0.36(+1.00%)
Jan 16, 2020	35.91	35.92	35.72	35.85	6,082	+0.40(+1.13%)
Jan 15, 2020	35.37	35.52	35.26	35.45	4,404	+0.14(+0.39%)
Jan 14, 2020	35.33	35.48	35.11	35.31	11,261	-0.17(-0.49%)
Jan 13, 2020	35.21	35.55	34.81	35.48	190,476	+0.73(+2.09%)
Jan 10, 2020	34.68	34.88	34.62	34.76	3,732	+0.17(+0.48%)
Jan 09, 2020	34.94	34.94	34.59	34.59	4,664	+0.12(+0.36%)
Jan 08, 2020	34.06	34.59	34.06	34.47	6,763	+0.23(+0.68%)
Jan 07, 2020	34.20	34.32	34.20	34.23	851	-0.07(-0.22%)
Jan 06, 2020	34.17	34.40	34.17	34.31	3,421	-0.10(-0.30%)
Jan 03, 2020	34.13	34.42	34.13	34.41	12,159	-0.40(-1.15%)
Jan 02, 2020	34.50	34.81	34.42	34.81	30,960	+0.91(+2.70%)
Dec 31, 2019	33.75	33.90	33.73	33.90	2,167	+0.22(+0.64%)
Dec 30, 2019	34.10	34.10	33.68	33.68	2,906	+0.03(+0.10%)
Dec 27, 2019	33.69	33.71	33.55	33.65	3,732	+0.10(+0.31%)
Dec 26, 2019	33.22	33.82	33.22	33.54	14,270	+0.32(+0.96%)
Dec 24, 2019	33.21	33.22	33.18	33.22	3,732	+0.00(+0.00%)
Dec 23, 2019	33.48	33.48	33.14	33.22	3,543	-0.14(-0.42%)
Dec 20, 2019	33.25	33.37	33.16	33.37	7,464	+0.10(+0.30%)
Dec 19, 2019	33.48	33.48	33.12	33.27	4,998	-0.05(-0.15%)
Dec 18, 2019	33.60	33.71	33.22	33.32	3,980	+0.03(+0.10%)
Dec 17, 2019	33.34	33.44	33.27	33.28	3,414	+0.07(+0.20%)
Dec 16, 2019	33.34	33.37	33.14	33.21	3,622	+0.60(+1.85%)
Dec 13, 2019	33.01	33.04	32.49	32.61	45,850	-0.36(-1.10%)
Dec 12, 2019	32.55	33.37	32.55	32.97	37,426	+0.48(+1.47%)
Dec 11, 2019	32.27	32.60	32.17	32.50	29,801	+0.30(+0.92%)
Dec 10, 2019	31.99	32.24	31.95	32.20	28,695	+0.04(+0.13%)
Dec 09, 2019	32.12	32.28	31.92	32.16	19,734	+0.02(+0.05%)
Dec 06, 2019	32.04	32.19	32.04	32.14	2,200	+0.21(+0.67%)
Dec 05, 2019	31.73	31.93	31.72	31.93	2,411	+0.01(+0.03%)
Dec 04, 2019	31.76	32.07	31.76	31.92	1,532	+0.17(+0.53%)
Dec 03, 2019	31.51	31.75	31.45	31.75	987	-0.07(-0.23%)
Dec 02, 2019	31.64	31.94	31.61	31.83	3,115	-0.11(-0.36%)
Nov 29, 2019	31.73	31.94	31.73	31.94	733	-0.36(-1.13%)
Nov 27, 2019	32.31	32.31	32.31	32.31	489	-0.03(-0.10%)
Nov 26, 2019	32.55	32.56	32.19	32.34	3,904	-0.03(-0.09%)
Nov 25, 2019	32.11	32.37	32.11	32.37	2,059	+0.43(+1.36%)
Nov 22, 2019	32.03	32.17	31.87	31.93	3,056	-0.25(-0.78%)
Nov 21, 2019	31.79	32.18	31.79	32.18	1,624	+0.05(+0.14%)
Nov 20, 2019	32.45	32.45	32.11	32.14	21,279	-0.22(-0.69%)
Nov 19, 2019	32.87	32.87	32.34	32.36	3,839	+0.31(+0.97%)
Nov 18, 2019	32.09	32.09	32.05	32.05	517	-0.16(-0.51%)
Nov 15, 2019	32.21	32.22	32.21	32.22	855	-0.02(-0.05%)
Nov 14, 2019	32.22	32.24	32.07	32.23	3,778	-0.03(-0.08%)
Nov 13, 2019	32.31	32.33	32.13	32.26	2,779	-0.31(-0.95%)
Nov 12, 2019	32.53	32.57	32.53	32.57	161	-0.28(-0.85%)
Nov 11, 2019	32.79	32.85	32.79	32.85	1,100	-0.27(-0.80%)
Nov 08, 2019	33.26	33.27	33.01	33.11	5,379	-0.20(-0.61%)
Nov 07, 2019	33.36	33.44	33.21	33.32	3,013	+0.29(+0.88%)
Nov 06, 2019	32.92	33.13	32.79	33.03	19,817	+0.11(+0.34%)
Nov 05, 2019	33.05	33.05	32.92	32.92	1,480	+0.07(+0.21%)
Nov 04, 2019	32.80	32.87	32.80	32.85	1,005	+0.11(+0.32%)