Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	28.06	28.35	28.05	28.31	424,070	+0.26(+0.91%)
Oct 30, 2019	28.15	28.15	27.95	28.05	125,905	-0.10(-0.35%)
Oct 29, 2019	27.98	28.20	27.96	28.15	192,952	+0.15(+0.54%)
Oct 28, 2019	27.96	28.03	27.90	28.00	184,822	+0.12(+0.42%)
Oct 25, 2019	28.03	28.12	27.86	27.88	345,231	-0.17(-0.61%)
Oct 24, 2019	28.30	28.38	28.01	28.05	299,128	-0.25(-0.88%)
Oct 23, 2019	28.17	28.31	28.13	28.30	279,986	+0.10(+0.37%)
Oct 22, 2019	28.22	28.23	28.03	28.20	440,546	-0.01(-0.05%)
Oct 21, 2019	27.95	28.22	27.95	28.21	483,407	+0.29(+1.05%)
Oct 18, 2019	27.79	28.00	27.72	27.91	232,091	+0.12(+0.42%)
Oct 17, 2019	27.73	27.81	27.71	27.80	237,070	+0.14(+0.50%)
Oct 16, 2019	27.63	27.73	27.61	27.66	241,413	+0.04(+0.14%)
Oct 15, 2019	27.57	27.86	27.57	27.62	201,439	+0.07(+0.24%)
Oct 14, 2019	27.61	27.61	27.47	27.56	189,308	-0.10(-0.38%)
Oct 11, 2019	27.59	27.77	27.59	27.66	318,781	+0.15(+0.55%)
Oct 10, 2019	27.35	27.57	27.35	27.51	546,934	+0.16(+0.57%)
Oct 09, 2019	27.28	27.42	27.25	27.35	556,578	+0.13(+0.48%)
Oct 08, 2019	27.33	27.35	27.17	27.22	664,944	-0.15(-0.55%)
Oct 07, 2019	27.31	27.53	27.29	27.37	356,712	+0.03(+0.10%)
Oct 04, 2019	27.24	27.35	27.19	27.35	375,198	+0.16(+0.60%)
Oct 03, 2019	27.07	27.29	26.96	27.18	1,352,374	+0.09(+0.34%)
Oct 02, 2019	27.18	27.20	26.86	27.09	543,963	-0.16(-0.60%)
Oct 01, 2019	27.57	27.63	27.14	27.25	538,535	-0.30(-1.09%)
Sep 30, 2019	27.57	27.59	27.39	27.56	385,447	+0.06(+0.21%)
Sep 27, 2019	27.70	27.70	27.42	27.50	313,430	-0.10(-0.36%)
Sep 26, 2019	27.60	27.65	27.52	27.59	482,563	+0.06(+0.23%)
Sep 25, 2019	27.31	27.61	27.29	27.53	431,946	+0.23(+0.82%)
Sep 24, 2019	27.56	27.67	27.28	27.31	549,488	-0.20(-0.74%)
Sep 23, 2019	27.45	27.57	27.38	27.51	745,543	+0.10(+0.35%)
Sep 20, 2019	27.30	27.45	27.25	27.41	643,034	+0.16(+0.59%)
Sep 19, 2019	27.13	27.38	27.13	27.25	888,434	+0.15(+0.57%)
Sep 18, 2019	27.04	27.11	26.99	27.10	238,533	+0.06(+0.21%)
Sep 17, 2019	26.99	27.05	26.81	27.04	770,249	+0.07(+0.27%)
Sep 16, 2019	26.98	27.02	26.83	26.97	293,780	-0.00(-0.01%)
Sep 13, 2019	26.92	27.09	26.86	26.97	432,700	+0.12(+0.43%)
Sep 12, 2019	27.01	27.01	26.79	26.86	464,950	-0.10(-0.38%)
Sep 11, 2019	26.82	26.96	26.76	26.96	397,601	+0.22(+0.81%)
Sep 10, 2019	26.46	26.80	26.46	26.74	580,410	+0.29(+1.11%)
Sep 09, 2019	26.25	26.49	26.24	26.45	420,596	+0.24(+0.93%)
Sep 06, 2019	26.26	26.28	26.04	26.21	393,008	+0.02(+0.07%)
Sep 05, 2019	26.01	26.28	26.01	26.19	813,876	+0.23(+0.89%)
Sep 04, 2019	25.90	26.05	25.90	25.96	373,317	+0.13(+0.52%)
Sep 03, 2019	25.74	25.87	25.63	25.82	365,653	-0.03(-0.12%)
Aug 30, 2019	25.94	25.97	25.82	25.85	670,068	-0.03(-0.12%)
Aug 29, 2019	25.90	26.06	25.63	25.89	483,346	+0.06(+0.22%)
Aug 28, 2019	25.92	25.96	25.73	25.83	2,404,347	-0.12(-0.44%)
Aug 27, 2019	26.56	26.62	25.94	25.94	1,084,648	-0.57(-2.15%)
Aug 26, 2019	26.54	26.56	26.42	26.51	231,134	+0.11(+0.41%)
Aug 23, 2019	26.74	26.83	26.35	26.40	371,287	-0.37(-1.39%)
Aug 22, 2019	26.76	26.81	26.68	26.77	161,058	+0.01(+0.02%)
Aug 21, 2019	26.96	26.96	26.73	26.77	642,604	-0.09(-0.33%)
Aug 20, 2019	27.01	27.01	26.84	26.86	165,402	-0.10(-0.38%)
Aug 19, 2019	26.88	27.00	26.76	26.96	272,070	+0.22(+0.84%)
Aug 16, 2019	26.60	26.84	26.60	26.74	267,214	+0.24(+0.92%)
Aug 15, 2019	26.53	26.67	26.41	26.49	371,491	+0.03(+0.12%)
Aug 14, 2019	26.99	26.99	26.45	26.46	863,711	-0.72(-2.66%)
Aug 13, 2019	27.22	27.40	27.15	27.18	292,881	-0.08(-0.28%)
Aug 12, 2019	27.50	27.50	27.22	27.26	603,939	-0.30(-1.09%)
Aug 09, 2019	27.66	27.66	27.43	27.56	345,972	-0.22(-0.78%)
Aug 08, 2019	27.40	27.79	27.29	27.78	339,240	+0.40(+1.47%)
Aug 07, 2019	27.06	27.43	26.89	27.38	726,194	+0.20(+0.73%)
Aug 06, 2019	27.02	27.20	26.94	27.18	510,599	+0.32(+1.19%)
Aug 05, 2019	27.35	27.36	26.70	26.86	596,093	-0.63(-2.30%)
Aug 02, 2019	27.46	27.52	27.28	27.49	260,026	+0.03(+0.12%)
Aug 01, 2019	27.64	27.70	27.41	27.46	443,421	-0.15(-0.56%)
Jul 31, 2019	27.76	27.89	27.53	27.61	344,949	-0.15(-0.55%)
Jul 30, 2019	27.66	27.79	27.60	27.77	280,731	+0.10(+0.35%)
Jul 29, 2019	27.65	27.77	27.62	27.67	436,099	+0.05(+0.19%)
Jul 26, 2019	27.49	27.64	27.47	27.62	897,904	+0.13(+0.49%)
Jul 25, 2019	27.61	27.69	27.38	27.49	280,688	-0.13(-0.46%)
Jul 24, 2019	27.63	27.68	27.49	27.61	195,616	-0.04(-0.16%)
Jul 23, 2019	27.54	27.67	27.52	27.66	615,419	+0.13(+0.46%)
Jul 22, 2019	27.43	27.56	27.38	27.53	413,784	+0.14(+0.51%)
Jul 19, 2019	27.47	27.55	27.38	27.39	264,245	-0.07(-0.26%)
Jul 18, 2019	27.46	27.51	27.35	27.46	227,834	-0.03(-0.09%)
Jul 17, 2019	27.53	27.53	27.40	27.49	377,846	-0.03(-0.09%)
Jul 16, 2019	27.52	27.55	27.45	27.51	213,453	+0.01(+0.05%)
Jul 15, 2019	27.47	27.55	27.47	27.50	322,879	+0.03(+0.09%)
Jul 12, 2019	27.41	27.50	27.38	27.47	342,535	+0.11(+0.40%)
Jul 11, 2019	27.37	27.44	27.30	27.36	203,819	+0.01(+0.05%)
Jul 10, 2019	27.31	27.41	27.29	27.35	269,475	+0.08(+0.28%)
Jul 09, 2019	27.21	27.29	27.15	27.27	255,015	+0.04(+0.14%)
Jul 08, 2019	27.25	27.34	27.21	27.24	296,349	-0.01(-0.02%)
Jul 05, 2019	27.08	27.24	26.98	27.24	404,260	+0.15(+0.57%)
Jul 03, 2019	26.90	27.15	26.90	27.09	254,244	+0.18(+0.67%)
Jul 02, 2019	26.96	27.03	26.82	26.91	467,618	-0.04(-0.17%)
Jul 01, 2019	27.09	27.18	26.90	26.95	391,736	-0.04(-0.14%)
Jun 28, 2019	26.86	27.11	26.85	26.99	308,469	+0.22(+0.81%)
Jun 27, 2019	26.68	26.79	26.63	26.77	364,676	+0.18(+0.67%)
Jun 26, 2019	26.74	26.74	26.58	26.60	747,535	-0.08(-0.31%)
Jun 25, 2019	26.81	26.85	26.67	26.68	352,864	-0.07(-0.26%)
Jun 24, 2019	26.69	26.85	26.67	26.75	345,433	+0.09(+0.34%)
Jun 21, 2019	26.76	26.76	26.63	26.66	406,604	-0.12(-0.43%)
Jun 20, 2019	26.86	26.90	26.70	26.77	397,745	-0.05(-0.19%)
Jun 19, 2019	26.59	26.83	26.56	26.83	382,712	+0.24(+0.89%)
Jun 18, 2019	26.59	26.76	26.56	26.59	283,463	+0.06(+0.24%)
Jun 17, 2019	26.63	26.72	26.50	26.53	987,104	-0.07(-0.26%)
Jun 14, 2019	26.52	26.63	26.49	26.59	873,092	+0.07(+0.28%)
Jun 13, 2019	26.41	26.52	26.39	26.52	375,763	+0.14(+0.54%)
Jun 12, 2019	26.27	26.43	26.27	26.38	318,382	+0.12(+0.45%)
Jun 11, 2019	26.36	26.36	26.20	26.26	414,661	-0.02(-0.09%)
Jun 10, 2019	26.24	26.34	26.11	26.28	494,537	+0.04(+0.17%)
Jun 07, 2019	26.39	26.41	26.12	26.24	331,416	-0.15(-0.57%)
Jun 06, 2019	26.28	26.42	26.08	26.39	540,068	+0.14(+0.55%)
Jun 05, 2019	26.49	26.54	26.21	26.25	395,175	-0.16(-0.59%)
Jun 04, 2019	26.32	26.42	26.13	26.40	1,101,054	+0.21(+0.81%)
Jun 03, 2019	25.81	26.24	25.81	26.19	647,599	+0.46(+1.79%)
May 31, 2019	25.90	25.90	25.48	25.73	437,668	-0.25(-0.96%)
May 30, 2019	26.24	26.29	25.91	25.98	476,192	-0.26(-0.98%)
May 29, 2019	26.44	26.46	26.15	26.23	541,637	-0.23(-0.87%)
May 28, 2019	26.72	26.78	26.46	26.46	191,335	-0.24(-0.89%)
May 24, 2019	26.66	26.71	26.64	26.70	146,476	+0.14(+0.52%)
May 23, 2019	26.54	26.56	26.47	26.56	302,776	-0.06(-0.21%)
May 22, 2019	26.63	26.66	26.54	26.62	214,117	-0.01(-0.05%)
May 21, 2019	26.62	26.71	26.56	26.63	215,716	+0.08(+0.31%)
May 20, 2019	26.78	26.78	26.54	26.55	337,350	-0.19(-0.70%)
May 17, 2019	26.98	26.98	26.74	26.74	303,531	-0.25(-0.92%)
May 16, 2019	26.92	27.02	26.91	26.99	140,185	+0.07(+0.28%)
May 15, 2019	26.90	26.96	26.83	26.91	206,905	+0.00(+0.00%)
May 14, 2019	26.81	26.97	26.81	26.91	232,738	+0.14(+0.51%)
May 13, 2019	26.96	26.98	26.76	26.78	355,227	-0.27(-1.01%)
May 10, 2019	26.84	27.10	26.80	27.05	320,678	+0.20(+0.74%)
May 09, 2019	26.98	26.98	26.65	26.85	768,406	-0.19(-0.72%)
May 08, 2019	27.21	27.21	27.03	27.04	237,436	-0.17(-0.62%)
May 07, 2019	27.24	27.32	27.14	27.21	283,942	-0.10(-0.37%)
May 06, 2019	27.23	27.39	27.19	27.31	191,125	-0.05(-0.17%)
May 03, 2019	27.34	27.46	27.29	27.36	128,367	+0.08(+0.31%)
May 02, 2019	27.40	27.45	27.25	27.27	278,844	-0.15(-0.55%)
May 01, 2019	27.50	27.70	27.42	27.42	312,444	-0.12(-0.43%)
Apr 30, 2019	27.52	27.59	27.38	27.54	213,563	+0.06(+0.23%)
Apr 29, 2019	27.59	27.62	27.48	27.48	198,213	-0.12(-0.45%)
Apr 26, 2019	27.42	27.64	27.35	27.61	221,478	+0.22(+0.80%)
Apr 25, 2019	27.61	27.61	27.32	27.39	314,628	-0.30(-1.08%)
Apr 24, 2019	27.51	27.74	27.51	27.69	271,727	+0.19(+0.68%)
Apr 23, 2019	27.35	27.51	27.35	27.50	203,734	+0.17(+0.62%)
Apr 22, 2019	27.24	27.36	27.22	27.33	355,833	+0.08(+0.30%)
Apr 18, 2019	27.27	27.34	27.25	27.25	151,124	-0.01(-0.05%)
Apr 17, 2019	27.33	27.33	27.21	27.26	342,462	-0.02(-0.09%)
Apr 16, 2019	27.32	27.36	27.26	27.29	196,497	+0.00(+0.00%)
Apr 15, 2019	27.32	27.36	27.24	27.29	145,784	-0.04(-0.16%)
Apr 12, 2019	27.36	27.36	27.25	27.33	192,311	+0.02(+0.07%)
Apr 11, 2019	27.27	27.34	27.27	27.31	188,732	+0.01(+0.05%)
Apr 10, 2019	27.26	27.32	27.24	27.30	194,109	+0.08(+0.30%)
Apr 09, 2019	27.35	27.37	27.22	27.22	181,363	-0.14(-0.50%)
Apr 08, 2019	27.27	27.36	27.22	27.36	292,428	+0.07(+0.27%)
Apr 05, 2019	27.29	27.29	27.22	27.28	271,959	+0.05(+0.18%)
Apr 04, 2019	27.12	27.24	27.11	27.23	409,015	+0.14(+0.53%)
Apr 03, 2019	27.16	27.19	27.07	27.09	229,401	-0.04(-0.16%)
Apr 02, 2019	27.22	27.22	27.09	27.13	232,183	-0.07(-0.28%)
Apr 01, 2019	27.07	27.22	27.04	27.21	443,544	+0.16(+0.60%)
Mar 29, 2019	27.13	27.14	26.98	27.04	531,900	-0.06(-0.23%)
Mar 28, 2019	26.98	27.11	26.91	27.11	492,584	+0.20(+0.74%)
Mar 27, 2019	26.92	27.06	26.86	26.91	324,260	+0.03(+0.09%)
Mar 26, 2019	26.79	26.93	26.79	26.88	379,846	+0.15(+0.56%)
Mar 25, 2019	26.69	26.82	26.60	26.73	357,935	+0.07(+0.26%)
Mar 22, 2019	26.91	26.91	26.64	26.66	521,643	-0.23(-0.86%)
Mar 21, 2019	26.75	27.01	26.75	26.89	664,066	+0.17(+0.63%)
Mar 20, 2019	26.83	26.93	26.70	26.73	618,600	-0.06(-0.24%)
Mar 19, 2019	27.00	27.01	26.78	26.79	446,363	-0.18(-0.68%)
Mar 18, 2019	26.83	26.99	26.83	26.97	398,159	+0.12(+0.46%)
Mar 15, 2019	26.84	26.86	26.76	26.85	471,927	+0.01(+0.02%)
Mar 14, 2019	26.81	26.89	26.75	26.84	379,599	+0.02(+0.07%)
Mar 13, 2019	26.77	26.87	26.75	26.83	304,915	+0.11(+0.41%)
Mar 12, 2019	26.75	26.81	26.68	26.72	344,647	-0.02(-0.07%)
Mar 11, 2019	26.45	26.73	26.45	26.73	538,971	+0.33(+1.26%)
Mar 08, 2019	26.30	26.48	26.30	26.40	539,532	+0.06(+0.21%)
Mar 07, 2019	26.43	26.48	26.32	26.35	466,551	-0.07(-0.28%)
Mar 06, 2019	26.52	26.59	26.39	26.42	233,062	-0.10(-0.37%)
Mar 05, 2019	26.52	26.57	26.47	26.52	211,065	-0.02(-0.07%)
Mar 04, 2019	26.54	26.56	26.40	26.54	405,834	+0.07(+0.26%)
Mar 01, 2019	26.60	26.60	26.34	26.47	489,032	-0.07(-0.25%)
Feb 28, 2019	26.51	26.66	26.41	26.54	596,927	+0.06(+0.23%)
Feb 27, 2019	26.53	26.53	26.35	26.48	357,410	-0.05(-0.19%)
Feb 26, 2019	26.61	26.62	26.51	26.53	418,487	-0.01(-0.02%)
Feb 25, 2019	26.65	26.72	26.53	26.53	513,871	-0.06(-0.21%)
Feb 22, 2019	26.46	26.62	26.43	26.59	398,947	+0.17(+0.63%)
Feb 21, 2019	26.35	26.46	26.30	26.42	433,901	+0.04(+0.14%)
Feb 20, 2019	26.51	26.51	26.30	26.38	782,603	-0.15(-0.58%)
Feb 19, 2019	26.51	26.60	26.46	26.54	550,255	+0.04(+0.14%)
Feb 15, 2019	26.52	26.59	26.47	26.50	438,369	+0.01(+0.02%)
Feb 14, 2019	26.65	26.65	26.46	26.49	550,778	-0.23(-0.87%)
Feb 13, 2019	26.83	26.83	26.59	26.73	1,277,306	-0.12(-0.43%)
Feb 12, 2019	26.91	26.95	26.81	26.84	740,942	+0.02(+0.07%)
Feb 11, 2019	26.81	26.85	26.72	26.83	574,573	+0.04(+0.16%)
Feb 08, 2019	26.76	26.81	26.68	26.78	648,513	-0.00(-0.01%)
Feb 07, 2019	26.78	26.82	26.67	26.79	929,976	-0.05(-0.19%)
Feb 06, 2019	26.84	26.86	26.70	26.84	700,437	-0.04(-0.14%)
Feb 05, 2019	26.88	26.88	26.72	26.88	505,493	+0.00(+0.00%)
Feb 04, 2019	26.68	26.88	26.62	26.88	1,976,927	+0.17(+0.62%)
Feb 01, 2019	26.80	26.84	26.60	26.71	655,029	-0.07(-0.27%)
Jan 31, 2019	26.59	26.78	26.53	26.78	479,373	+0.17(+0.62%)
Jan 30, 2019	26.49	26.68	26.49	26.62	293,961	+0.09(+0.35%)
Jan 29, 2019	26.48	26.55	26.41	26.53	191,836	+0.10(+0.37%)
Jan 28, 2019	26.35	26.47	26.35	26.43	347,871	+0.02(+0.09%)
Jan 25, 2019	26.30	26.46	26.29	26.40	241,909	+0.12(+0.47%)
Jan 24, 2019	26.19	26.30	26.11	26.28	204,349	+0.10(+0.38%)
Jan 23, 2019	26.04	26.19	26.03	26.18	300,173	+0.16(+0.61%)
Jan 22, 2019	26.04	26.09	25.89	26.02	336,912	-0.04(-0.16%)
Jan 18, 2019	26.09	26.19	26.02	26.06	314,238	+0.01(+0.05%)
Jan 17, 2019	25.92	26.08	25.92	26.05	257,447	+0.08(+0.31%)
Jan 16, 2019	25.88	26.01	25.88	25.97	258,196	+0.14(+0.55%)
Jan 15, 2019	25.87	25.91	25.79	25.83	315,720	+0.01(+0.05%)
Jan 14, 2019	25.70	25.94	25.70	25.82	329,790	+0.07(+0.26%)
Jan 11, 2019	25.48	25.75	25.48	25.75	229,854	+0.20(+0.79%)
Jan 10, 2019	25.52	25.62	25.45	25.55	324,981	+0.01(+0.05%)
Jan 09, 2019	25.48	25.56	25.36	25.54	246,793	+0.15(+0.60%)
Jan 08, 2019	25.38	25.44	25.28	25.38	2,347,027	-0.04(-0.17%)
Jan 07, 2019	25.25	25.67	25.20	25.43	471,686	+0.23(+0.90%)
Jan 04, 2019	24.93	25.28	24.93	25.20	748,209	+0.34(+1.38%)
Jan 03, 2019	24.60	25.05	24.60	24.86	785,418	+0.15(+0.62%)
Jan 02, 2019	24.34	24.71	24.22	24.70	747,854	+0.18(+0.75%)
Dec 31, 2018	24.89	24.90	24.36	24.52	1,074,828	-0.28(-1.14%)
Dec 28, 2018	24.83	24.98	24.71	24.80	1,267,379	+0.12(+0.50%)
Dec 27, 2018	24.41	24.68	23.95	24.68	1,458,715	+0.12(+0.47%)
Dec 26, 2018	23.60	24.57	23.60	24.56	1,612,415	+0.96(+4.08%)
Dec 24, 2018	23.90	24.06	23.30	23.60	956,724	-0.44(-1.81%)
Dec 21, 2018	24.24	24.57	23.95	24.03	1,085,091	-0.04(-0.15%)
Dec 20, 2018	24.89	25.06	23.88	24.07	1,264,728	-0.81(-3.26%)
Dec 19, 2018	25.17	25.28	24.87	24.88	1,054,065	-0.21(-0.83%)
Dec 18, 2018	24.98	25.35	24.96	25.09	442,118	+0.16(+0.64%)
Dec 17, 2018	25.87	25.87	24.91	24.93	776,605	-0.84(-3.25%)
Dec 14, 2018	25.77	25.94	25.69	25.77	443,734	+0.08(+0.30%)
Dec 13, 2018	25.73	25.79	25.63	25.69	418,099	-0.06(-0.23%)
Dec 12, 2018	25.95	26.04	25.73	25.75	660,132	-0.12(-0.46%)
Dec 11, 2018	26.03	26.14	25.87	25.87	314,777	-0.06(-0.23%)
Dec 10, 2018	26.11	26.13	25.75	25.93	512,216	-0.13(-0.51%)
Dec 07, 2018	26.12	26.19	25.96	26.06	592,424	-0.07(-0.28%)
Dec 06, 2018	25.89	26.13	25.71	26.13	421,742	+0.21(+0.81%)
Dec 04, 2018	26.23	26.29	25.87	25.92	865,106	-0.31(-1.19%)
Dec 03, 2018	26.22	26.28	26.05	26.23	802,523	+0.13(+0.48%)
Nov 30, 2018	26.17	26.18	25.92	26.11	292,707	-0.06(-0.23%)
Nov 29, 2018	26.08	26.28	25.95	26.17	267,910	+0.13(+0.48%)
Nov 28, 2018	25.89	26.10	25.79	26.04	351,027	+0.22(+0.84%)
Nov 27, 2018	25.80	25.90	25.73	25.83	362,703	+0.01(+0.02%)
Nov 26, 2018	25.68	25.83	25.68	25.82	342,878	+0.18(+0.70%)
Nov 23, 2018	25.64	25.74	25.59	25.64	168,882	-0.00(-0.01%)
Nov 21, 2018		25.64	25.64	25.64	0	+0.08(+0.32%)
Nov 20, 2018	25.71	25.77	25.49	25.56	375,979	-0.22(-0.86%)
Nov 19, 2018	25.87	25.97	25.70	25.79	299,701	-0.07(-0.25%)
Nov 16, 2018	25.63	25.85	25.56	25.85	385,826	+0.17(+0.65%)
Nov 15, 2018	25.75	25.82	25.57	25.68	551,281	-0.24(-0.92%)
Nov 14, 2018	26.13	26.19	25.85	25.92	385,696	-0.13(-0.48%)
Nov 13, 2018	25.99	26.14	25.93	26.05	632,075	+0.12(+0.46%)
Nov 12, 2018	26.10	26.20	25.92	25.93	303,262	-0.16(-0.60%)
Nov 09, 2018	25.88	26.10	25.80	26.08	205,429	+0.19(+0.74%)
Nov 08, 2018	25.90	25.98	25.80	25.89	266,796	-0.02(-0.07%)
Nov 07, 2018	25.89	25.93	25.65	25.91	270,297	+0.08(+0.32%)
Nov 06, 2018	25.67	25.86	25.62	25.83	184,536	+0.17(+0.68%)
Nov 05, 2018	25.63	25.77	25.63	25.65	294,868	+0.09(+0.35%)
Nov 02, 2018	25.55	25.69	25.43	25.56	342,771	+0.05(+0.21%)