Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	28.00	28.29	27.99	28.25	424,910	+0.25(+0.91%)
Oct 30, 2019	28.09	28.09	27.89	28.00	126,154	-0.10(-0.35%)
Oct 29, 2019	27.93	28.14	27.91	28.09	193,334	+0.15(+0.54%)
Oct 28, 2019	27.91	27.97	27.84	27.94	185,188	+0.12(+0.42%)
Oct 25, 2019	27.97	28.06	27.81	27.83	345,915	-0.17(-0.61%)
Oct 24, 2019	28.25	28.32	27.96	28.00	299,720	-0.25(-0.88%)
Oct 23, 2019	28.11	28.26	28.08	28.25	280,540	+0.10(+0.37%)
Oct 22, 2019	28.16	28.17	27.98	28.14	441,418	-0.01(-0.05%)
Oct 21, 2019	27.89	28.17	27.89	28.15	484,363	+0.29(+1.05%)
Oct 18, 2019	27.74	27.94	27.66	27.86	232,550	+0.12(+0.42%)
Oct 17, 2019	27.67	27.76	27.65	27.74	237,540	+0.14(+0.50%)
Oct 16, 2019	27.58	27.68	27.56	27.61	241,890	+0.04(+0.14%)
Oct 15, 2019	27.51	27.80	27.51	27.57	201,837	+0.07(+0.24%)
Oct 14, 2019	27.56	27.56	27.42	27.50	189,683	-0.10(-0.38%)
Oct 11, 2019	27.53	27.72	27.53	27.61	319,412	+0.15(+0.55%)
Oct 10, 2019	27.30	27.52	27.29	27.46	548,016	+0.16(+0.57%)
Oct 09, 2019	27.23	27.36	27.20	27.30	557,680	+0.13(+0.48%)
Oct 08, 2019	27.27	27.29	27.12	27.17	666,260	-0.15(-0.55%)
Oct 07, 2019	27.25	27.47	27.23	27.32	357,418	+0.03(+0.10%)
Oct 04, 2019	27.19	27.29	27.14	27.29	375,941	+0.16(+0.60%)
Oct 03, 2019	27.02	27.24	26.90	27.13	1,355,051	+0.09(+0.34%)
Oct 02, 2019	27.12	27.14	26.80	27.04	545,039	-0.16(-0.60%)
Oct 01, 2019	27.51	27.57	27.09	27.20	539,601	-0.30(-1.09%)
Sep 30, 2019	27.51	27.54	27.33	27.50	386,210	+0.06(+0.21%)
Sep 27, 2019	27.64	27.64	27.37	27.44	314,050	-0.10(-0.36%)
Sep 26, 2019	27.55	27.59	27.46	27.54	483,518	+0.06(+0.23%)
Sep 25, 2019	27.25	27.55	27.24	27.48	432,801	+0.22(+0.82%)
Sep 24, 2019	27.50	27.61	27.23	27.25	550,576	-0.20(-0.74%)
Sep 23, 2019	27.39	27.51	27.32	27.46	747,018	+0.10(+0.35%)
Sep 20, 2019	27.25	27.39	27.20	27.36	644,307	+0.16(+0.59%)
Sep 19, 2019	27.08	27.33	27.08	27.20	890,192	+0.15(+0.57%)
Sep 18, 2019	26.99	27.06	26.93	27.05	239,005	+0.06(+0.21%)
Sep 17, 2019	26.93	27.00	26.76	26.99	771,773	+0.07(+0.27%)
Sep 16, 2019	26.93	26.96	26.77	26.92	294,361	-0.00(-0.01%)
Sep 13, 2019	26.86	27.03	26.80	26.92	433,556	+0.12(+0.43%)
Sep 12, 2019	26.96	26.96	26.74	26.80	465,870	-0.10(-0.38%)
Sep 11, 2019	26.77	26.91	26.71	26.91	398,388	+0.22(+0.81%)
Sep 10, 2019	26.41	26.75	26.41	26.69	581,559	+0.29(+1.11%)
Sep 09, 2019	26.20	26.43	26.19	26.40	421,428	+0.24(+0.93%)
Sep 06, 2019	26.21	26.23	25.99	26.15	393,786	+0.02(+0.07%)
Sep 05, 2019	25.96	26.23	25.96	26.13	815,487	+0.23(+0.89%)
Sep 04, 2019	25.85	25.99	25.85	25.90	374,056	+0.13(+0.52%)
Sep 03, 2019	25.69	25.82	25.58	25.77	366,376	-0.03(-0.12%)
Aug 30, 2019	25.89	25.92	25.76	25.80	671,394	-0.03(-0.12%)
Aug 29, 2019	25.85	26.01	25.58	25.83	484,302	+0.06(+0.22%)
Aug 28, 2019	25.87	25.91	25.68	25.78	2,409,105	-0.11(-0.44%)
Aug 27, 2019	26.50	26.57	25.89	25.89	1,086,794	-0.57(-2.15%)
Aug 26, 2019	26.49	26.50	26.36	26.46	231,591	+0.11(+0.41%)
Aug 23, 2019	26.68	26.77	26.30	26.35	372,022	-0.37(-1.39%)
Aug 22, 2019	26.70	26.76	26.63	26.72	161,377	+0.01(+0.02%)
Aug 21, 2019	26.91	26.91	26.68	26.72	643,876	-0.09(-0.33%)
Aug 20, 2019	26.95	26.95	26.79	26.80	165,730	-0.10(-0.38%)
Aug 19, 2019	26.82	26.95	26.70	26.91	272,608	+0.22(+0.84%)
Aug 16, 2019	26.55	26.79	26.55	26.68	267,743	+0.24(+0.92%)
Aug 15, 2019	26.47	26.62	26.36	26.44	372,226	+0.03(+0.12%)
Aug 14, 2019	26.94	26.94	26.40	26.41	865,420	-0.72(-2.66%)
Aug 13, 2019	27.17	27.35	27.10	27.13	293,461	-0.08(-0.28%)
Aug 12, 2019	27.44	27.44	27.17	27.21	605,135	-0.30(-1.09%)
Aug 09, 2019	27.60	27.61	27.37	27.51	346,657	-0.22(-0.78%)
Aug 08, 2019	27.35	27.74	27.23	27.72	339,912	+0.40(+1.47%)
Aug 07, 2019	27.00	27.37	26.84	27.32	727,631	+0.20(+0.73%)
Aug 06, 2019	26.96	27.14	26.89	27.12	511,609	+0.32(+1.19%)
Aug 05, 2019	27.30	27.31	26.65	26.80	597,273	-0.63(-2.30%)
Aug 02, 2019	27.41	27.47	27.23	27.44	260,541	+0.03(+0.12%)
Aug 01, 2019	27.58	27.64	27.36	27.41	444,299	-0.15(-0.56%)
Jul 31, 2019	27.71	27.83	27.48	27.56	345,631	-0.15(-0.55%)
Jul 30, 2019	27.60	27.73	27.55	27.71	281,287	+0.10(+0.35%)
Jul 29, 2019	27.60	27.72	27.57	27.62	436,962	+0.05(+0.19%)
Jul 26, 2019	27.43	27.59	27.42	27.57	899,681	+0.13(+0.49%)
Jul 25, 2019	27.55	27.64	27.32	27.43	281,243	-0.13(-0.46%)
Jul 24, 2019	27.58	27.62	27.44	27.56	196,003	-0.04(-0.16%)
Jul 23, 2019	27.48	27.62	27.46	27.60	616,637	+0.13(+0.46%)
Jul 22, 2019	27.37	27.50	27.33	27.48	414,603	+0.14(+0.51%)
Jul 19, 2019	27.41	27.49	27.32	27.34	264,768	-0.07(-0.26%)
Jul 18, 2019	27.41	27.46	27.30	27.41	228,285	-0.03(-0.09%)
Jul 17, 2019	27.48	27.48	27.34	27.43	378,594	-0.03(-0.09%)
Jul 16, 2019	27.46	27.50	27.40	27.46	213,875	+0.01(+0.05%)
Jul 15, 2019	27.42	27.49	27.42	27.44	323,518	+0.03(+0.09%)
Jul 12, 2019	27.36	27.44	27.33	27.42	343,212	+0.11(+0.40%)
Jul 11, 2019	27.32	27.39	27.24	27.31	204,222	+0.01(+0.05%)
Jul 10, 2019	27.26	27.36	27.24	27.30	270,009	+0.08(+0.28%)
Jul 09, 2019	27.16	27.23	27.10	27.22	255,519	+0.04(+0.14%)
Jul 08, 2019	27.20	27.29	27.16	27.18	296,935	-0.01(-0.02%)
Jul 05, 2019	27.02	27.19	26.93	27.19	405,060	+0.15(+0.57%)
Jul 03, 2019	26.85	27.09	26.85	27.03	254,747	+0.18(+0.67%)
Jul 02, 2019	26.91	26.98	26.77	26.86	468,543	-0.04(-0.17%)
Jul 01, 2019	27.03	27.12	26.85	26.90	392,512	-0.04(-0.14%)
Jun 28, 2019	26.80	27.06	26.79	26.94	309,079	+0.22(+0.81%)
Jun 27, 2019	26.63	26.74	26.58	26.72	365,398	+0.18(+0.67%)
Jun 26, 2019	26.68	26.69	26.52	26.54	749,015	-0.08(-0.31%)
Jun 25, 2019	26.75	26.79	26.61	26.63	353,562	-0.07(-0.26%)
Jun 24, 2019	26.63	26.79	26.61	26.70	346,117	+0.09(+0.34%)
Jun 21, 2019	26.71	26.71	26.58	26.61	407,408	-0.12(-0.43%)
Jun 20, 2019	26.81	26.85	26.65	26.72	398,532	-0.05(-0.19%)
Jun 19, 2019	26.54	26.78	26.51	26.77	383,469	+0.24(+0.89%)
Jun 18, 2019	26.54	26.71	26.51	26.54	284,024	+0.06(+0.24%)
Jun 17, 2019	26.58	26.66	26.45	26.47	989,057	-0.07(-0.26%)
Jun 14, 2019	26.47	26.58	26.44	26.54	874,820	+0.07(+0.28%)
Jun 13, 2019	26.36	26.47	26.34	26.47	376,506	+0.14(+0.54%)
Jun 12, 2019	26.22	26.37	26.22	26.32	319,012	+0.12(+0.45%)
Jun 11, 2019	26.31	26.31	26.14	26.21	415,481	-0.02(-0.09%)
Jun 10, 2019	26.19	26.29	26.06	26.23	495,516	+0.04(+0.17%)
Jun 07, 2019	26.34	26.36	26.07	26.19	332,072	-0.15(-0.57%)
Jun 06, 2019	26.23	26.37	26.02	26.34	541,137	+0.14(+0.55%)
Jun 05, 2019	26.44	26.49	26.16	26.19	395,957	-0.16(-0.59%)
Jun 04, 2019	26.27	26.37	26.08	26.35	1,103,233	+0.21(+0.81%)
Jun 03, 2019	25.76	26.19	25.76	26.14	648,881	+0.46(+1.80%)
May 31, 2019	25.84	25.84	25.43	25.68	438,534	-0.25(-0.96%)
May 30, 2019	26.19	26.24	25.86	25.93	477,135	-0.26(-0.98%)
May 29, 2019	26.39	26.41	26.10	26.18	542,709	-0.23(-0.87%)
May 28, 2019	26.67	26.73	26.41	26.41	191,713	-0.24(-0.89%)
May 24, 2019	26.60	26.65	26.59	26.65	146,766	+0.14(+0.52%)
May 23, 2019	26.49	26.51	26.42	26.51	303,375	-0.06(-0.21%)
May 22, 2019	26.58	26.61	26.49	26.57	214,541	-0.01(-0.05%)
May 21, 2019	26.57	26.65	26.50	26.58	216,143	+0.08(+0.31%)
May 20, 2019	26.73	26.73	26.49	26.50	338,018	-0.19(-0.70%)
May 17, 2019	26.93	26.93	26.69	26.69	304,131	-0.25(-0.92%)
May 16, 2019	26.87	26.97	26.85	26.93	140,462	+0.07(+0.28%)
May 15, 2019	26.85	26.91	26.78	26.86	207,315	+0.00(+0.00%)
May 14, 2019	26.75	26.92	26.75	26.86	233,198	+0.14(+0.51%)
May 13, 2019	26.90	26.92	26.70	26.72	355,930	-0.27(-1.01%)
May 10, 2019	26.78	27.05	26.75	27.00	321,313	+0.20(+0.74%)
May 09, 2019	26.93	26.93	26.60	26.80	769,927	-0.19(-0.72%)
May 08, 2019	27.15	27.15	26.98	26.99	237,906	-0.17(-0.62%)
May 07, 2019	27.19	27.27	27.09	27.16	284,504	-0.10(-0.37%)
May 06, 2019	27.18	27.34	27.14	27.26	191,503	-0.05(-0.17%)
May 03, 2019	27.29	27.40	27.23	27.30	128,621	+0.08(+0.31%)
May 02, 2019	27.35	27.40	27.20	27.22	279,396	-0.15(-0.55%)
May 01, 2019	27.44	27.64	27.36	27.37	313,063	-0.12(-0.43%)
Apr 30, 2019	27.47	27.53	27.33	27.49	213,985	+0.06(+0.23%)
Apr 29, 2019	27.54	27.56	27.43	27.43	198,605	-0.12(-0.45%)
Apr 26, 2019	27.36	27.59	27.30	27.55	221,916	+0.22(+0.80%)
Apr 25, 2019	27.55	27.55	27.27	27.33	315,251	-0.30(-1.08%)
Apr 24, 2019	27.46	27.68	27.46	27.63	272,265	+0.19(+0.68%)
Apr 23, 2019	27.30	27.46	27.30	27.44	204,137	+0.17(+0.62%)
Apr 22, 2019	27.19	27.30	27.16	27.28	356,537	+0.08(+0.30%)
Apr 18, 2019	27.21	27.28	27.19	27.20	151,423	-0.01(-0.05%)
Apr 17, 2019	27.28	27.28	27.15	27.21	343,140	-0.02(-0.09%)
Apr 16, 2019	27.26	27.31	27.21	27.23	196,885	+0.00(+0.00%)
Apr 15, 2019	27.27	27.30	27.19	27.23	146,073	-0.04(-0.16%)
Apr 12, 2019	27.31	27.31	27.19	27.28	192,691	+0.02(+0.07%)
Apr 11, 2019	27.21	27.28	27.21	27.26	189,106	+0.01(+0.05%)
Apr 10, 2019	27.20	27.26	27.18	27.25	194,493	+0.08(+0.30%)
Apr 09, 2019	27.30	27.32	27.16	27.16	181,722	-0.14(-0.50%)
Apr 08, 2019	27.21	27.31	27.17	27.30	293,007	+0.07(+0.27%)
Apr 05, 2019	27.23	27.24	27.16	27.23	272,498	+0.05(+0.18%)
Apr 04, 2019	27.07	27.18	27.06	27.18	409,824	+0.14(+0.53%)
Apr 03, 2019	27.11	27.13	27.02	27.03	229,855	-0.04(-0.16%)
Apr 02, 2019	27.17	27.17	27.03	27.08	232,643	-0.07(-0.28%)
Apr 01, 2019	27.02	27.17	26.99	27.15	444,422	+0.16(+0.60%)
Mar 29, 2019	27.08	27.09	26.92	26.99	532,953	-0.06(-0.23%)
Mar 28, 2019	26.92	27.05	26.86	27.05	493,558	+0.20(+0.74%)
Mar 27, 2019	26.87	27.00	26.81	26.85	324,902	+0.03(+0.09%)
Mar 26, 2019	26.74	26.87	26.74	26.83	380,598	+0.15(+0.56%)
Mar 25, 2019	26.64	26.77	26.55	26.68	358,644	+0.07(+0.26%)
Mar 22, 2019	26.85	26.86	26.59	26.61	522,676	-0.23(-0.86%)
Mar 21, 2019	26.70	26.96	26.70	26.84	665,380	+0.17(+0.63%)
Mar 20, 2019	26.78	26.87	26.65	26.67	619,825	-0.06(-0.24%)
Mar 19, 2019	26.95	26.96	26.72	26.74	447,246	-0.18(-0.68%)
Mar 18, 2019	26.77	26.94	26.77	26.92	398,946	+0.12(+0.46%)
Mar 15, 2019	26.79	26.81	26.71	26.80	472,861	+0.01(+0.02%)
Mar 14, 2019	26.75	26.83	26.70	26.79	380,350	+0.02(+0.07%)
Mar 13, 2019	26.72	26.82	26.70	26.77	305,518	+0.11(+0.41%)
Mar 12, 2019	26.70	26.75	26.63	26.66	345,329	-0.02(-0.07%)
Mar 11, 2019	26.40	26.68	26.40	26.68	540,038	+0.33(+1.26%)
Mar 08, 2019	26.25	26.43	26.25	26.35	540,599	+0.06(+0.21%)
Mar 07, 2019	26.37	26.42	26.26	26.30	467,475	-0.07(-0.28%)
Mar 06, 2019	26.47	26.53	26.34	26.37	233,523	-0.10(-0.37%)
Mar 05, 2019	26.47	26.52	26.42	26.47	211,483	-0.02(-0.07%)
Mar 04, 2019	26.48	26.51	26.34	26.48	406,638	+0.07(+0.26%)
Mar 01, 2019	26.55	26.55	26.29	26.42	490,000	-0.07(-0.25%)
Feb 28, 2019	26.45	26.61	26.36	26.48	598,108	+0.06(+0.23%)
Feb 27, 2019	26.47	26.47	26.30	26.42	358,118	-0.05(-0.19%)
Feb 26, 2019	26.56	26.56	26.45	26.47	419,315	-0.01(-0.02%)
Feb 25, 2019	26.60	26.67	26.48	26.48	514,888	-0.06(-0.21%)
Feb 22, 2019	26.41	26.57	26.37	26.53	399,737	+0.17(+0.63%)
Feb 21, 2019	26.30	26.41	26.25	26.37	434,760	+0.04(+0.14%)
Feb 20, 2019	26.45	26.46	26.25	26.33	784,152	-0.15(-0.58%)
Feb 19, 2019	26.46	26.55	26.41	26.48	551,344	+0.04(+0.14%)
Feb 15, 2019	26.47	26.53	26.42	26.45	439,237	+0.01(+0.02%)
Feb 14, 2019	26.60	26.60	26.41	26.44	551,868	-0.23(-0.87%)
Feb 13, 2019	26.77	26.77	26.54	26.67	1,279,834	-0.12(-0.43%)
Feb 12, 2019	26.85	26.90	26.75	26.79	742,409	+0.02(+0.07%)
Feb 11, 2019	26.76	26.80	26.66	26.77	575,711	+0.04(+0.16%)
Feb 08, 2019	26.71	26.76	26.63	26.73	649,797	-0.00(-0.01%)
Feb 07, 2019	26.72	26.77	26.61	26.73	931,816	-0.05(-0.19%)
Feb 06, 2019	26.79	26.80	26.65	26.79	701,823	-0.04(-0.14%)
Feb 05, 2019	26.82	26.82	26.67	26.82	506,494	+0.00(+0.00%)
Feb 04, 2019	26.63	26.82	26.57	26.82	1,980,839	+0.17(+0.62%)
Feb 01, 2019	26.75	26.79	26.55	26.66	656,326	-0.07(-0.27%)
Jan 31, 2019	26.53	26.73	26.47	26.73	480,322	+0.17(+0.62%)
Jan 30, 2019	26.44	26.63	26.44	26.56	294,543	+0.09(+0.35%)
Jan 29, 2019	26.43	26.50	26.36	26.47	192,216	+0.10(+0.37%)
Jan 28, 2019	26.30	26.42	26.30	26.37	348,559	+0.02(+0.09%)
Jan 25, 2019	26.25	26.41	26.24	26.35	242,388	+0.12(+0.47%)
Jan 24, 2019	26.14	26.25	26.06	26.23	204,753	+0.10(+0.38%)
Jan 23, 2019	25.99	26.14	25.98	26.13	300,767	+0.16(+0.61%)
Jan 22, 2019	25.99	26.04	25.84	25.97	337,579	-0.04(-0.16%)
Jan 18, 2019	26.04	26.14	25.97	26.01	314,860	+0.01(+0.05%)
Jan 17, 2019	25.87	26.03	25.87	26.00	257,956	+0.08(+0.31%)
Jan 16, 2019	25.83	25.96	25.83	25.92	258,707	+0.14(+0.55%)
Jan 15, 2019	25.82	25.85	25.74	25.78	316,345	+0.01(+0.05%)
Jan 14, 2019	25.65	25.89	25.65	25.77	330,443	+0.07(+0.26%)
Jan 11, 2019	25.43	25.70	25.43	25.70	230,309	+0.20(+0.79%)
Jan 10, 2019	25.47	25.57	25.40	25.50	325,624	+0.01(+0.05%)
Jan 09, 2019	25.43	25.51	25.31	25.49	247,281	+0.15(+0.60%)
Jan 08, 2019	25.33	25.39	25.23	25.33	2,351,672	-0.04(-0.17%)
Jan 07, 2019	25.20	25.61	25.15	25.38	472,620	+0.23(+0.90%)
Jan 04, 2019	24.88	25.23	24.88	25.15	749,690	+0.34(+1.38%)
Jan 03, 2019	24.55	25.00	24.55	24.81	786,972	+0.15(+0.62%)
Jan 02, 2019	24.29	24.66	24.17	24.65	749,334	+0.18(+0.75%)
Dec 31, 2018	24.84	24.86	24.31	24.47	1,076,955	-0.28(-1.14%)
Dec 28, 2018	24.78	24.93	24.66	24.75	1,269,887	+0.12(+0.50%)
Dec 27, 2018	24.36	24.63	23.90	24.63	1,461,602	+0.12(+0.47%)
Dec 26, 2018	23.55	24.52	23.55	24.51	1,615,606	+0.96(+4.08%)
Dec 24, 2018	23.86	24.01	23.26	23.55	958,617	-0.43(-1.81%)
Dec 21, 2018	24.19	24.52	23.91	23.99	1,087,238	-0.04(-0.15%)
Dec 20, 2018	24.84	25.01	23.83	24.02	1,267,231	-0.81(-3.26%)
Dec 19, 2018	25.12	25.23	24.82	24.83	1,056,151	-0.21(-0.83%)
Dec 18, 2018	24.93	25.30	24.91	25.04	442,993	+0.16(+0.64%)
Dec 17, 2018	25.82	25.82	24.86	24.88	778,142	-0.84(-3.25%)
Dec 14, 2018	25.72	25.89	25.64	25.72	444,612	+0.08(+0.30%)
Dec 13, 2018	25.67	25.74	25.58	25.64	418,927	-0.06(-0.23%)
Dec 12, 2018	25.90	25.99	25.67	25.70	661,439	-0.12(-0.46%)
Dec 11, 2018	25.98	26.09	25.82	25.82	315,400	-0.06(-0.23%)
Dec 10, 2018	26.06	26.07	25.70	25.88	513,230	-0.13(-0.51%)
Dec 07, 2018	26.07	26.13	25.91	26.01	593,596	-0.07(-0.27%)
Dec 06, 2018	25.84	26.08	25.66	26.08	422,577	+0.21(+0.81%)
Dec 04, 2018	26.18	26.24	25.82	25.87	866,818	-0.31(-1.19%)
Dec 03, 2018	26.16	26.23	26.00	26.18	804,111	+0.13(+0.48%)
Nov 30, 2018	26.12	26.13	25.87	26.06	293,286	-0.06(-0.23%)
Nov 29, 2018	26.03	26.22	25.90	26.12	268,441	+0.13(+0.48%)
Nov 28, 2018	25.84	26.05	25.74	25.99	351,721	+0.22(+0.84%)
Nov 27, 2018	25.75	25.85	25.67	25.78	363,421	+0.01(+0.02%)
Nov 26, 2018	25.63	25.78	25.63	25.77	343,557	+0.18(+0.70%)
Nov 23, 2018	25.59	25.69	25.54	25.59	169,216	-0.00(-0.01%)
Nov 21, 2018		25.59	25.59	25.59	0	+0.08(+0.32%)
Nov 20, 2018	25.66	25.72	25.44	25.51	376,723	-0.22(-0.86%)
Nov 19, 2018	25.82	25.92	25.65	25.73	300,294	-0.07(-0.25%)
Nov 16, 2018	25.58	25.80	25.51	25.80	386,590	+0.17(+0.65%)
Nov 15, 2018	25.70	25.77	25.52	25.63	552,372	-0.24(-0.92%)
Nov 14, 2018	26.08	26.13	25.80	25.87	386,459	-0.13(-0.48%)
Nov 13, 2018	25.94	26.09	25.88	26.00	633,325	+0.12(+0.46%)
Nov 12, 2018	26.05	26.15	25.87	25.88	303,863	-0.16(-0.60%)
Nov 09, 2018	25.83	26.05	25.75	26.03	205,835	+0.19(+0.74%)
Nov 08, 2018	25.85	25.93	25.75	25.84	267,324	-0.02(-0.07%)
Nov 07, 2018	25.84	25.88	25.60	25.86	270,832	+0.08(+0.32%)
Nov 06, 2018	25.62	25.81	25.57	25.78	184,901	+0.17(+0.68%)
Nov 05, 2018	25.58	25.72	25.58	25.60	295,452	+0.09(+0.35%)
Nov 02, 2018	25.49	25.64	25.38	25.51	343,450	+0.05(+0.21%)