Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	29.11	29.11	28.91	29.04	27,575	-0.09(-0.30%)
Oct 30, 2019	29.12	29.18	28.99	29.13	37,916	-0.04(-0.15%)
Oct 29, 2019	29.12	29.22	29.09	29.17	20,875	+0.05(+0.17%)
Oct 28, 2019	29.06	29.21	29.06	29.12	38,790	+0.14(+0.50%)
Oct 25, 2019	28.81	29.02	28.81	28.98	23,134	+0.16(+0.55%)
Oct 24, 2019	28.96	28.96	28.75	28.82	24,777	-0.06(-0.21%)
Oct 23, 2019	28.80	28.88	28.76	28.88	23,043	+0.08(+0.28%)
Oct 22, 2019	28.83	28.97	28.79	28.80	30,011	+0.04(+0.15%)
Oct 21, 2019	28.73	28.78	28.69	28.76	27,366	+0.18(+0.62%)
Oct 18, 2019	28.61	28.66	28.48	28.58	34,134	-0.04(-0.15%)
Oct 17, 2019	28.65	28.70	28.56	28.62	37,611	+0.09(+0.31%)
Oct 16, 2019	28.55	28.64	28.49	28.54	31,779	-0.01(-0.03%)
Oct 15, 2019	28.39	28.66	28.34	28.54	73,786	+0.24(+0.84%)
Oct 14, 2019	28.31	28.36	28.28	28.31	14,377	-0.05(-0.19%)
Oct 11, 2019	28.30	28.53	28.30	28.36	54,547	+0.40(+1.42%)
Oct 10, 2019	27.76	28.10	27.76	27.96	21,704	+0.17(+0.60%)
Oct 09, 2019	27.76	27.89	27.66	27.79	40,233	+0.23(+0.83%)
Oct 08, 2019	27.82	27.85	27.57	27.57	83,338	-0.47(-1.67%)
Oct 07, 2019	28.00	28.22	27.99	28.03	20,777	-0.08(-0.28%)
Oct 04, 2019	27.82	28.12	27.82	28.11	35,382	+0.38(+1.37%)
Oct 03, 2019	27.56	27.73	27.31	27.73	91,017	+0.18(+0.64%)
Oct 02, 2019	27.92	27.92	27.47	27.56	53,398	-0.54(-1.92%)
Oct 01, 2019	28.54	28.60	28.07	28.09	30,765	-0.35(-1.24%)
Sep 30, 2019	28.36	28.50	28.36	28.45	25,648	+0.13(+0.47%)
Sep 27, 2019	28.42	28.52	28.16	28.31	20,753	-0.06(-0.22%)
Sep 26, 2019	28.42	28.42	28.29	28.38	50,064	-0.03(-0.10%)
Sep 25, 2019	28.27	28.44	28.15	28.41	18,397	+0.19(+0.66%)
Sep 24, 2019	28.57	28.57	28.17	28.22	56,524	-0.24(-0.85%)
Sep 23, 2019	28.32	28.51	28.32	28.46	18,862	+0.04(+0.14%)
Sep 20, 2019	28.63	28.66	28.38	28.42	25,629	-0.10(-0.35%)
Sep 19, 2019	28.61	28.66	28.51	28.52	30,707	-0.03(-0.09%)
Sep 18, 2019	28.48	28.55	28.33	28.55	22,205	+0.01(+0.03%)
Sep 17, 2019	28.46	28.56	28.42	28.54	16,621	+0.03(+0.09%)
Sep 16, 2019	28.48	28.57	28.43	28.51	21,418	-0.10(-0.35%)
Sep 13, 2019	28.73	28.74	28.59	28.61	27,584	-0.05(-0.19%)
Sep 12, 2019	28.69	28.76	28.54	28.66	37,198	+0.05(+0.18%)
Sep 11, 2019	28.43	28.61	28.38	28.61	32,068	+0.29(+1.03%)
Sep 10, 2019	28.19	28.33	28.11	28.32	41,464	+0.14(+0.49%)
Sep 09, 2019	28.15	28.19	28.09	28.19	46,628	+0.12(+0.44%)
Sep 06, 2019	28.08	28.12	27.99	28.06	24,150	+0.05(+0.18%)
Sep 05, 2019	27.89	28.11	27.87	28.01	103,980	+0.36(+1.30%)
Sep 04, 2019	27.53	27.65	27.45	27.65	86,747	+0.35(+1.28%)
Sep 03, 2019	27.29	27.33	27.13	27.30	31,783	-0.17(-0.63%)
Aug 30, 2019	27.52	27.58	27.38	27.48	22,776	+0.10(+0.38%)
Aug 29, 2019	27.34	27.43	27.27	27.37	30,674	+0.24(+0.87%)
Aug 28, 2019	26.93	27.17	26.85	27.14	32,311	+0.15(+0.55%)
Aug 27, 2019	27.22	27.27	26.92	26.99	29,803	-0.10(-0.35%)
Aug 26, 2019	27.08	27.13	26.99	27.08	45,823	+0.28(+1.04%)
Aug 23, 2019	27.39	27.54	26.79	26.80	75,541	-0.76(-2.76%)
Aug 22, 2019	27.58	27.65	27.40	27.57	39,501	+0.06(+0.22%)
Aug 21, 2019	27.49	27.57	27.46	27.50	37,383	+0.25(+0.93%)
Aug 20, 2019	27.36	27.43	27.22	27.25	29,099	-0.16(-0.57%)
Aug 19, 2019	27.36	27.47	27.30	27.41	53,456	+0.35(+1.29%)
Aug 16, 2019	26.80	27.09	26.80	27.06	51,963	+0.40(+1.51%)
Aug 15, 2019	26.80	26.82	26.48	26.66	74,316	-0.11(-0.42%)
Aug 14, 2019	27.13	27.15	26.74	26.77	60,609	-0.72(-2.61%)
Aug 13, 2019	27.11	27.67	27.11	27.49	70,043	+0.36(+1.32%)
Aug 12, 2019	27.29	27.36	27.03	27.13	30,976	-0.35(-1.27%)
Aug 09, 2019	27.54	27.61	27.28	27.48	52,421	-0.15(-0.54%)
Aug 08, 2019	27.31	27.66	27.28	27.63	59,447	+0.43(+1.57%)
Aug 07, 2019	26.90	27.25	26.73	27.20	58,432	-0.02(-0.06%)
Aug 06, 2019	27.15	27.26	26.95	27.22	43,729	+0.27(+0.99%)
Aug 05, 2019	27.37	27.41	26.80	26.95	112,521	-0.77(-2.79%)
Aug 02, 2019	27.85	27.85	27.62	27.72	51,619	-0.20(-0.72%)
Aug 01, 2019	28.23	28.50	27.90	27.92	34,358	-0.31(-1.08%)
Jul 31, 2019	28.46	28.53	28.02	28.23	31,058	-0.23(-0.80%)
Jul 30, 2019	28.43	28.49	28.38	28.46	81,994	-0.10(-0.34%)
Jul 29, 2019	28.53	28.60	28.53	28.55	36,731	+0.00(+0.00%)
Jul 26, 2019	28.46	28.58	28.43	28.55	21,403	+0.17(+0.58%)
Jul 25, 2019	28.46	28.51	28.35	28.39	27,918	-0.12(-0.43%)
Jul 24, 2019	28.33	28.53	28.33	28.51	32,105	+0.18(+0.62%)
Jul 23, 2019	28.26	28.33	28.20	28.33	23,713	+0.18(+0.64%)
Jul 22, 2019	28.19	28.19	28.11	28.15	38,213	+0.01(+0.03%)
Jul 19, 2019	28.31	28.33	28.14	28.14	55,168	-0.06(-0.22%)
Jul 18, 2019	28.07	28.25	28.02	28.20	17,935	+0.12(+0.44%)
Jul 17, 2019	28.32	28.32	28.08	28.08	22,518	-0.22(-0.78%)
Jul 16, 2019	28.39	28.39	28.25	28.30	37,832	-0.06(-0.20%)
Jul 15, 2019	28.40	28.40	28.33	28.36	20,214	-0.04(-0.13%)
Jul 12, 2019	28.23	28.40	28.20	28.40	42,577	+0.22(+0.78%)
Jul 11, 2019	28.27	28.27	28.09	28.18	175,086	-0.00(-0.01%)
Jul 10, 2019	28.29	28.31	28.15	28.18	39,558	+0.05(+0.16%)
Jul 09, 2019	28.09	28.15	28.01	28.13	17,943	-0.03(-0.12%)
Jul 08, 2019	28.21	28.25	28.12	28.17	104,822	-0.13(-0.46%)
Jul 05, 2019	28.25	28.35	28.19	28.30	18,885	-0.05(-0.18%)
Jul 03, 2019	28.27	28.39	28.19	28.35	36,740	+0.20(+0.72%)
Jul 02, 2019	28.07	28.15	28.06	28.15	32,487	+0.09(+0.31%)
Jul 01, 2019	28.19	28.23	27.98	28.06	87,262	+0.18(+0.64%)
Jun 28, 2019	27.78	27.89	27.70	27.89	66,957	+0.19(+0.68%)
Jun 27, 2019	27.65	27.77	27.62	27.70	61,847	+0.11(+0.41%)
Jun 26, 2019	27.65	27.72	27.58	27.58	25,866	+0.03(+0.10%)
Jun 25, 2019	27.77	27.78	27.56	27.56	52,616	-0.30(-1.07%)
Jun 24, 2019	27.91	27.92	27.85	27.85	36,898	-0.06(-0.21%)
Jun 21, 2019	27.89	27.96	27.82	27.91	107,703	-0.02(-0.07%)
Jun 20, 2019	27.93	27.94	27.75	27.93	58,881	+0.23(+0.84%)
Jun 19, 2019	27.64	27.75	27.61	27.70	34,444	+0.04(+0.15%)
Jun 18, 2019	27.45	27.72	27.45	27.66	51,428	+0.33(+1.22%)
Jun 17, 2019	27.32	27.40	27.28	27.33	32,362	-0.02(-0.09%)
Jun 14, 2019	27.32	27.40	27.25	27.35	23,585	-0.06(-0.22%)
Jun 13, 2019	27.34	27.43	27.32	27.41	89,719	+0.13(+0.49%)
Jun 12, 2019	27.32	27.35	27.25	27.28	21,412	-0.07(-0.26%)
Jun 11, 2019	27.46	27.46	27.30	27.35	40,079	+0.08(+0.29%)
Jun 10, 2019	27.35	27.41	27.25	27.27	59,846	+0.09(+0.35%)
Jun 07, 2019	27.12	27.34	27.06	27.18	57,112	+0.17(+0.62%)
Jun 06, 2019	26.87	27.06	26.84	27.01	43,212	+0.15(+0.57%)
Jun 05, 2019	26.90	26.94	26.73	26.86	41,542	+0.15(+0.55%)
Jun 04, 2019	26.41	26.75	26.41	26.71	44,487	+0.53(+2.03%)
Jun 03, 2019	26.04	26.29	26.04	26.18	61,440	+0.17(+0.65%)
May 31, 2019	26.09	26.17	26.01	26.01	53,644	-0.36(-1.38%)
May 30, 2019	26.42	26.53	26.30	26.37	48,322	+0.02(+0.07%)
May 29, 2019	26.41	26.48	26.24	26.36	73,638	-0.24(-0.91%)
May 28, 2019	26.92	27.00	26.60	26.60	35,908	-0.29(-1.09%)
May 24, 2019	27.00	27.04	26.89	26.89	31,793	+0.00(+0.00%)
May 23, 2019	26.89	26.91	26.75	26.89	51,676	-0.25(-0.92%)
May 22, 2019	27.22	27.29	27.09	27.14	37,368	-0.18(-0.66%)
May 21, 2019	27.25	27.38	27.23	27.32	46,727	+0.22(+0.83%)
May 20, 2019	27.13	27.27	27.06	27.10	27,649	-0.22(-0.82%)
May 17, 2019	27.24	27.54	27.24	27.32	91,334	-0.16(-0.57%)
May 16, 2019	27.34	27.61	27.34	27.48	26,618	+0.16(+0.57%)
May 15, 2019	27.00	27.38	27.00	27.32	35,776	+0.16(+0.61%)
May 14, 2019	26.97	27.31	26.94	27.16	29,652	+0.23(+0.87%)
May 13, 2019	27.13	27.20	26.84	26.93	112,553	-0.71(-2.57%)
May 10, 2019	27.42	27.65	27.13	27.64	54,569	+0.12(+0.44%)
May 09, 2019	27.36	27.57	27.19	27.51	48,823	-0.09(-0.32%)
May 08, 2019	27.66	27.77	27.56	27.60	44,322	-0.04(-0.15%)
May 07, 2019	27.88	27.93	27.48	27.64	95,782	-0.46(-1.63%)
May 06, 2019	27.77	28.17	27.76	28.10	89,508	-0.18(-0.64%)
May 03, 2019	28.14	28.28	28.11	28.28	51,794	+0.30(+1.06%)
May 02, 2019	28.04	28.13	27.87	27.99	52,510	-0.13(-0.45%)
May 01, 2019	28.26	28.35	28.08	28.11	69,039	-0.13(-0.46%)
Apr 30, 2019	28.19	28.24	28.06	28.24	49,759	+0.06(+0.21%)
Apr 29, 2019	28.13	28.23	28.12	28.18	61,403	+0.07(+0.25%)
Apr 26, 2019	28.08	28.14	28.02	28.11	37,227	+0.03(+0.12%)
Apr 25, 2019	28.13	28.15	27.95	28.08	43,612	-0.13(-0.46%)
Apr 24, 2019	28.22	28.28	28.18	28.21	152,791	-0.04(-0.13%)
Apr 23, 2019	28.04	28.27	28.02	28.24	52,352	+0.17(+0.62%)
Apr 22, 2019	28.02	28.10	27.97	28.07	63,113	-0.07(-0.25%)
Apr 18, 2019	28.20	28.20	28.03	28.14	38,961	+0.01(+0.03%)
Apr 17, 2019	28.15	28.21	28.10	28.13	36,526	+0.03(+0.09%)
Apr 16, 2019	28.10	28.10	28.02	28.10	55,277	+0.12(+0.43%)
Apr 15, 2019	28.05	28.05	27.95	27.98	57,821	-0.02(-0.06%)
Apr 12, 2019	27.96	28.03	27.89	28.00	38,614	+0.14(+0.50%)
Apr 11, 2019	27.89	27.89	27.77	27.86	30,292	+0.05(+0.19%)
Apr 10, 2019	27.74	27.85	27.72	27.81	61,411	+0.12(+0.44%)
Apr 09, 2019	27.77	27.85	27.69	27.69	92,595	-0.25(-0.90%)
Apr 08, 2019	27.86	27.94	27.82	27.94	62,565	+0.06(+0.22%)
Apr 05, 2019	27.81	27.91	27.81	27.88	48,094	+0.10(+0.34%)
Apr 04, 2019	27.73	27.81	27.68	27.78	36,972	+0.10(+0.38%)
Apr 03, 2019	27.68	27.79	27.63	27.68	49,593	+0.06(+0.22%)
Apr 02, 2019	27.64	27.65	27.55	27.62	58,798	-0.01(-0.03%)
Apr 01, 2019	27.49	27.66	27.38	27.63	56,895	+0.31(+1.14%)
Mar 29, 2019	27.34	27.39	27.20	27.32	66,592	+0.16(+0.57%)
Mar 28, 2019	27.15	27.23	27.06	27.16	40,374	+0.03(+0.09%)
Mar 27, 2019	27.23	27.25	26.93	27.13	60,440	-0.00(-0.01%)
Mar 26, 2019	27.09	27.25	27.06	27.14	23,334	+0.18(+0.66%)
Mar 25, 2019	26.98	27.07	26.83	26.96	45,353	-0.04(-0.15%)
Mar 22, 2019	27.42	27.45	27.00	27.00	72,720	-0.49(-1.78%)
Mar 21, 2019	27.15	27.54	27.15	27.49	35,374	+0.24(+0.89%)
Mar 20, 2019	27.29	27.42	27.12	27.25	51,750	-0.06(-0.24%)
Mar 19, 2019	27.35	27.53	27.28	27.31	104,504	-0.03(-0.10%)
Mar 18, 2019	27.27	27.41	27.27	27.34	51,789	+0.07(+0.25%)
Mar 15, 2019	27.19	27.35	27.17	27.27	29,828	+0.18(+0.66%)
Mar 14, 2019	27.12	27.14	27.08	27.09	51,461	-0.04(-0.15%)
Mar 13, 2019	27.05	27.20	26.98	27.13	40,171	+0.17(+0.62%)
Mar 12, 2019	26.96	27.07	26.94	26.97	36,090	+0.03(+0.09%)
Mar 11, 2019	26.59	26.96	26.59	26.94	51,118	+0.40(+1.49%)
Mar 08, 2019	26.47	26.54	26.40	26.54	58,839	-0.09(-0.32%)
Mar 07, 2019	26.79	26.79	26.55	26.63	87,442	-0.18(-0.67%)
Mar 06, 2019	26.97	26.97	26.81	26.81	30,955	-0.17(-0.63%)
Mar 05, 2019	27.00	27.03	26.92	26.98	94,909	+0.00(+0.00%)
Mar 04, 2019	27.15	27.18	26.78	26.98	62,892	-0.09(-0.32%)
Mar 01, 2019	27.10	27.12	26.95	27.07	36,191	+0.12(+0.44%)
Feb 28, 2019	26.99	27.02	26.92	26.95	104,053	-0.05(-0.19%)
Feb 27, 2019	27.01	27.04	26.89	27.00	50,995	-0.04(-0.16%)
Feb 26, 2019	26.99	27.14	26.98	27.04	44,451	-0.03(-0.13%)
Feb 25, 2019	27.12	27.18	27.08	27.08	58,855	+0.06(+0.22%)
Feb 22, 2019	26.92	27.03	26.92	27.02	32,455	+0.15(+0.54%)
Feb 21, 2019	26.96	26.96	26.80	26.87	88,758	-0.13(-0.48%)
Feb 20, 2019	26.94	27.02	26.88	27.00	74,725	+0.12(+0.45%)
Feb 19, 2019	26.79	26.98	26.77	26.88	60,859	+0.06(+0.22%)
Feb 15, 2019	26.78	26.85	26.73	26.82	92,929	+0.20(+0.74%)
Feb 14, 2019	26.56	26.71	26.48	26.62	47,112	-0.03(-0.13%)
Feb 13, 2019	26.68	26.71	26.57	26.66	62,429	+0.10(+0.36%)
Feb 12, 2019	26.48	26.59	26.46	26.56	55,130	+0.24(+0.90%)
Feb 11, 2019	26.40	26.40	26.29	26.32	55,519	-0.02(-0.06%)
Feb 08, 2019	26.18	26.34	26.15	26.34	52,418	+0.04(+0.16%)
Feb 07, 2019	26.43	26.46	26.17	26.30	93,343	-0.22(-0.84%)
Feb 06, 2019	26.46	26.55	26.43	26.52	54,735	-0.03(-0.10%)
Feb 05, 2019	26.47	26.55	26.40	26.54	87,303	+0.15(+0.58%)
Feb 04, 2019	26.27	26.40	26.18	26.39	35,695	+0.15(+0.55%)
Feb 01, 2019	26.30	26.36	26.17	26.25	50,084	+0.05(+0.20%)
Jan 31, 2019	26.01	26.24	25.97	26.19	62,383	+0.15(+0.56%)
Jan 30, 2019	25.89	26.14	25.84	26.05	42,478	+0.32(+1.23%)
Jan 29, 2019	25.68	25.79	25.67	25.73	67,079	+0.10(+0.37%)
Jan 28, 2019	25.60	25.65	25.47	25.64	135,479	-0.11(-0.44%)
Jan 25, 2019	25.75	25.84	25.69	25.75	77,402	+0.15(+0.57%)
Jan 24, 2019	25.65	25.69	25.51	25.60	59,754	-0.03(-0.13%)
Jan 23, 2019	25.63	25.74	25.44	25.64	49,601	+0.13(+0.50%)
Jan 22, 2019	25.65	25.74	25.41	25.51	165,334	-0.27(-1.06%)
Jan 18, 2019	25.68	25.86	25.59	25.78	52,302	+0.31(+1.21%)
Jan 17, 2019	25.26	25.54	25.24	25.47	56,563	+0.14(+0.54%)
Jan 16, 2019	25.35	25.46	25.34	25.34	68,538	+0.01(+0.03%)
Jan 15, 2019	25.14	25.37	25.14	25.33	51,982	+0.17(+0.66%)
Jan 14, 2019	25.11	25.22	25.11	25.16	39,007	-0.08(-0.32%)
Jan 11, 2019	25.17	25.29	25.09	25.24	67,946	-0.04(-0.17%)
Jan 10, 2019	25.06	25.32	25.00	25.29	83,426	+0.04(+0.17%)
Jan 09, 2019	25.20	25.33	25.15	25.24	71,917	+0.14(+0.55%)
Jan 08, 2019	25.16	25.18	24.90	25.11	77,222	+0.16(+0.66%)
Jan 07, 2019	24.83	25.10	24.69	24.94	87,180	+0.16(+0.65%)
Jan 04, 2019	24.38	24.84	24.33	24.78	68,413	+0.72(+2.99%)
Jan 03, 2019	24.44	24.44	24.04	24.06	62,428	-0.58(-2.36%)
Jan 02, 2019	24.24	24.72	24.24	24.64	114,598	+0.08(+0.31%)
Dec 31, 2018	24.62	24.66	24.43	24.57	143,013	+0.14(+0.56%)
Dec 28, 2018	24.59	24.74	24.39	24.43	212,594	+0.03(+0.14%)
Dec 27, 2018	23.93	24.42	23.62	24.39	267,970	+0.15(+0.64%)
Dec 26, 2018	23.34	24.27	23.18	24.24	247,999	+0.96(+4.12%)
Dec 24, 2018	23.71	23.78	23.27	23.28	155,622	-0.59(-2.48%)
Dec 21, 2018	24.16	24.63	23.81	23.87	157,607	-0.36(-1.47%)
Dec 20, 2018	24.46	24.63	24.08	24.23	115,347	-0.43(-1.72%)
Dec 19, 2018	24.94	25.23	24.45	24.65	108,391	-0.27(-1.09%)
Dec 18, 2018	25.11	25.19	24.78	24.93	49,930	+0.00(+0.00%)
Dec 17, 2018	25.34	25.50	24.84	24.93	120,765	-0.49(-1.94%)
Dec 14, 2018	25.63	25.75	25.37	25.42	359,239	-0.42(-1.61%)
Dec 13, 2018	25.93	25.98	25.75	25.84	46,974	-0.04(-0.16%)
Dec 12, 2018	26.02	26.10	25.84	25.88	48,442	+0.17(+0.66%)
Dec 11, 2018	26.07	26.07	25.63	25.71	363,862	-0.08(-0.30%)
Dec 10, 2018	25.74	25.85	25.27	25.78	881,648	+0.02(+0.07%)
Dec 07, 2018	26.28	26.38	25.72	25.77	69,754	-0.48(-1.85%)
Dec 06, 2018	26.01	26.25	25.70	26.25	156,623	-0.14(-0.52%)
Dec 04, 2018	27.05	27.06	26.35	26.39	98,220	-0.69(-2.54%)
Dec 03, 2018	27.22	27.22	26.94	27.08	172,304	+0.25(+0.95%)
Nov 30, 2018	26.62	26.86	26.55	26.82	115,982	+0.20(+0.73%)
Nov 29, 2018	26.65	26.76	26.52	26.63	72,117	-0.06(-0.23%)
Nov 28, 2018	26.29	26.69	26.24	26.69	85,946	+0.44(+1.66%)
Nov 27, 2018	26.01	26.26	25.95	26.25	54,415	+0.14(+0.52%)
Nov 26, 2018	26.03	26.12	25.94	26.12	98,721	+0.32(+1.25%)
Nov 23, 2018	25.82	25.89	25.71	25.79	158,799	-0.15(-0.59%)
Nov 21, 2018		25.95	25.95	25.95	0	+0.06(+0.23%)
Nov 20, 2018	26.05	26.14	25.80	25.89	193,898	-0.55(-2.09%)
Nov 19, 2018	26.68	26.72	26.35	26.44	154,741	-0.26(-0.97%)
Nov 16, 2018	26.45	26.77	26.44	26.70	95,279	+0.20(+0.75%)
Nov 15, 2018	26.23	26.57	26.04	26.50	129,514	+0.21(+0.81%)
Nov 14, 2018	26.69	26.72	26.23	26.29	76,119	-0.18(-0.67%)
Nov 13, 2018	26.60	26.74	26.39	26.46	121,919	-0.04(-0.14%)
Nov 12, 2018	26.88	26.88	26.50	26.50	77,911	-0.52(-1.92%)
Nov 09, 2018	27.12	27.14	26.84	27.02	153,153	-0.15(-0.56%)
Nov 08, 2018	27.13	27.25	27.04	27.17	76,909	+0.05(+0.19%)
Nov 07, 2018	26.95	27.12	26.77	27.12	222,441	+0.41(+1.53%)
Nov 06, 2018	26.53	26.71	26.52	26.71	140,188	+0.20(+0.74%)
Nov 05, 2018	26.34	26.56	26.30	26.52	208,964	+0.25(+0.94%)
Nov 02, 2018	26.50	26.53	26.12	26.27	64,813	-0.16(-0.61%)