Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	24.57	24.59	24.47	24.53	100,173	-0.05(-0.20%)
Feb 27, 2019	24.55	24.59	24.46	24.58	93,534	-0.02(-0.07%)
Feb 26, 2019	24.63	24.65	24.55	24.60	102,122	-0.06(-0.23%)
Feb 25, 2019	24.72	24.75	24.62	24.66	138,243	+0.03(+0.13%)
Feb 22, 2019	24.60	24.65	24.54	24.62	95,406	+0.07(+0.27%)
Feb 21, 2019	24.70	24.70	24.50	24.56	108,971	-0.17(-0.70%)
Feb 20, 2019	24.66	24.73	24.62	24.73	113,314	+0.12(+0.47%)
Feb 19, 2019	24.52	24.71	24.50	24.61	156,735	+0.07(+0.27%)
Feb 15, 2019	24.47	24.59	24.47	24.55	162,081	+0.14(+0.57%)
Feb 14, 2019	24.40	24.47	24.33	24.41	132,888	-0.03(-0.13%)
Feb 13, 2019	24.47	24.52	24.39	24.44	169,227	+0.02(+0.07%)
Feb 12, 2019	24.38	24.46	24.35	24.43	117,642	+0.15(+0.61%)
Feb 11, 2019	24.31	24.31	24.19	24.28	118,439	+0.03(+0.14%)
Feb 08, 2019	24.18	24.24	24.07	24.24	124,016	+0.03(+0.14%)
Feb 07, 2019	24.31	24.31	24.08	24.21	95,601	-0.17(-0.71%)
Feb 06, 2019	24.36	24.44	24.36	24.38	144,138	-0.01(-0.03%)
Feb 05, 2019	24.33	24.42	24.31	24.39	99,722	+0.06(+0.24%)
Feb 04, 2019	24.28	24.33	24.14	24.33	57,122	+0.08(+0.34%)
Feb 01, 2019	24.30	24.33	24.17	24.25	160,020	+0.01(+0.03%)
Jan 31, 2019	24.01	24.25	23.98	24.24	103,899	+0.17(+0.72%)
Jan 30, 2019	23.93	24.14	23.85	24.07	75,207	+0.21(+0.89%)
Jan 29, 2019	23.87	23.90	23.76	23.86	64,323	+0.08(+0.32%)
Jan 28, 2019	23.80	23.83	23.65	23.78	104,076	-0.09(-0.38%)
Jan 25, 2019	23.87	23.92	23.82	23.87	54,795	+0.12(+0.49%)
Jan 24, 2019	23.77	23.77	23.61	23.76	96,345	+0.02(+0.07%)
Jan 23, 2019	23.79	23.82	23.57	23.74	107,015	+0.03(+0.14%)
Jan 22, 2019	23.82	23.84	23.57	23.71	113,500	-0.16(-0.69%)
Jan 18, 2019	23.87	23.91	23.73	23.87	125,592	+0.22(+0.94%)
Jan 17, 2019	23.49	23.69	23.47	23.65	76,216	+0.10(+0.42%)
Jan 16, 2019	23.49	23.63	23.48	23.55	92,596	+0.06(+0.25%)
Jan 15, 2019	23.35	23.51	23.31	23.49	50,883	+0.15(+0.64%)
Jan 14, 2019	23.27	23.35	23.24	23.34	101,975	-0.05(-0.21%)
Jan 11, 2019	23.32	23.39	23.25	23.39	115,893	+0.00(+0.00%)
Jan 10, 2019	23.25	23.42	23.14	23.39	89,615	+0.07(+0.28%)
Jan 09, 2019	23.36	23.39	23.20	23.33	103,285	+0.10(+0.43%)
Jan 08, 2019	23.22	23.29	23.07	23.23	125,713	+0.17(+0.75%)
Jan 07, 2019	22.91	23.19	22.85	23.06	133,973	+0.16(+0.72%)
Jan 04, 2019	22.61	22.91	22.55	22.89	74,918	+0.62(+2.78%)
Jan 03, 2019	22.42	22.55	22.27	22.27	129,418	-0.31(-1.35%)
Jan 02, 2019	22.27	22.63	22.27	22.58	201,396	+0.07(+0.33%)
Dec 31, 2018	22.63	22.63	22.37	22.50	461,757	+0.11(+0.48%)
Dec 28, 2018	22.53	22.73	22.38	22.40	166,688	-0.01(-0.04%)
Dec 27, 2018	22.27	22.40	21.69	22.40	216,076	+0.13(+0.59%)
Dec 26, 2018	21.56	22.30	21.26	22.27	225,619	+0.82(+3.85%)
Dec 24, 2018	21.90	21.98	21.45	21.45	150,201	-0.60(-2.73%)
Dec 21, 2018	22.28	22.74	21.98	22.05	217,846	-0.34(-1.52%)
Dec 20, 2018	22.63	22.73	22.11	22.39	241,849	-0.30(-1.33%)
Dec 19, 2018	23.01	23.22	22.55	22.69	109,959	-0.26(-1.14%)
Dec 18, 2018	23.21	23.26	22.83	22.95	201,116	-0.03(-0.14%)
Dec 17, 2018	23.49	23.55	22.91	22.99	99,354	-0.57(-2.43%)
Dec 14, 2018	23.60	23.75	23.49	23.56	98,231	-0.20(-0.84%)
Dec 13, 2018	23.71	23.87	23.65	23.76	60,993	+0.04(+0.19%)
Dec 12, 2018	23.94	23.99	23.71	23.71	146,494	-0.02(-0.08%)
Dec 11, 2018	24.05	24.05	23.64	23.73	83,840	-0.07(-0.29%)
Dec 10, 2018	23.84	23.86	23.31	23.80	140,069	-0.04(-0.17%)
Dec 07, 2018	24.22	24.28	23.76	23.85	135,542	-0.30(-1.25%)
Dec 06, 2018	23.99	24.19	23.57	24.15	174,328	-0.08(-0.34%)
Dec 04, 2018	24.81	24.84	24.19	24.23	198,176	-0.57(-2.31%)
Dec 03, 2018	24.90	24.90	24.68	24.80	141,959	+0.22(+0.90%)
Nov 30, 2018	24.44	24.61	24.41	24.58	101,901	+0.15(+0.60%)
Nov 29, 2018	24.43	24.55	24.26	24.43	332,105	+0.01(+0.03%)
Nov 28, 2018	24.25	24.47	24.12	24.43	99,988	+0.28(+1.15%)
Nov 27, 2018	23.93	24.17	23.93	24.15	69,602	+0.15(+0.61%)
Nov 26, 2018	23.93	24.03	23.90	24.00	74,351	+0.27(+1.14%)
Nov 23, 2018	23.76	23.77	23.71	23.73	32,540	-0.15(-0.62%)
Nov 21, 2018		23.88	23.88	23.88	0	+0.05(+0.21%)
Nov 20, 2018	24.06	24.18	23.80	23.83	130,118	-0.47(-1.95%)
Nov 19, 2018	24.45	24.50	24.17	24.30	110,293	-0.12(-0.50%)
Nov 16, 2018	24.25	24.49	24.24	24.43	58,351	+0.24(+0.98%)
Nov 15, 2018	24.09	24.24	23.90	24.19	73,680	+0.07(+0.30%)
Nov 14, 2018	24.46	24.46	23.98	24.11	59,153	-0.08(-0.34%)
Nov 13, 2018	24.29	24.45	24.20	24.20	96,470	-0.08(-0.34%)
Nov 12, 2018	24.62	24.62	24.28	24.28	77,244	-0.36(-1.46%)
Nov 09, 2018	24.71	24.71	24.47	24.64	52,602	-0.18(-0.72%)
Nov 08, 2018	24.85	24.92	24.77	24.82	85,453	-0.06(-0.23%)
Nov 07, 2018	24.70	24.88	24.56	24.88	132,116	+0.40(+1.64%)
Nov 06, 2018	24.37	24.47	24.36	24.47	40,709	+0.11(+0.47%)
Nov 05, 2018	24.21	24.41	24.20	24.36	169,568	+0.24(+0.98%)
Nov 02, 2018	24.40	24.40	23.96	24.12	131,995	-0.03(-0.14%)
Nov 01, 2018	24.17	24.19	24.09	24.16	93,246	+0.04(+0.17%)
Oct 31, 2018	24.23	24.31	24.08	24.11	101,090	+0.16(+0.68%)
Oct 30, 2018	23.64	24.03	23.64	23.95	52,066	+0.35(+1.49%)
Oct 29, 2018	23.82	23.98	23.39	23.60	117,205	+0.10(+0.42%)
Oct 26, 2018	23.71	23.77	23.34	23.50	88,567	-0.42(-1.74%)
Oct 25, 2018	23.83	24.02	23.77	23.92	46,343	+0.29(+1.21%)
Oct 24, 2018	24.09	24.09	23.62	23.63	95,269	-0.47(-1.93%)
Oct 23, 2018	23.97	24.19	23.74	24.10	169,173	-0.10(-0.41%)
Oct 22, 2018	24.47	24.47	24.20	24.20	86,445	-0.16(-0.67%)
Oct 19, 2018	24.29	24.52	24.29	24.36	62,144	+0.06(+0.24%)
Oct 18, 2018	24.43	24.58	24.20	24.30	63,429	-0.23(-0.93%)
Oct 17, 2018	24.51	24.59	24.32	24.53	163,324	+0.02(+0.10%)
Oct 16, 2018	24.29	24.52	24.18	24.51	97,407	+0.38(+1.59%)
Oct 15, 2018	24.19	24.32	24.10	24.12	63,979	-0.02(-0.10%)
Oct 12, 2018	24.25	24.34	23.92	24.15	81,961	+0.13(+0.54%)
Oct 11, 2018	24.48	24.56	23.91	24.02	175,770	-0.55(-2.23%)
Oct 10, 2018	25.13	25.21	24.56	24.56	359,513	-0.57(-2.28%)
Oct 09, 2018	25.10	25.18	25.05	25.14	86,004	+0.02(+0.10%)
Oct 08, 2018	25.00	25.12	24.98	25.11	65,384	+0.10(+0.39%)
Oct 05, 2018	25.14	25.19	24.99	25.01	74,499	-0.08(-0.33%)
Oct 04, 2018	25.19	25.19	24.97	25.10	74,102	-0.11(-0.42%)
Oct 03, 2018	25.29	25.36	25.17	25.20	63,461	+0.02(+0.07%)
Oct 02, 2018	25.13	25.23	25.12	25.19	121,244	+0.07(+0.26%)
Oct 01, 2018	25.14	25.19	25.05	25.12	56,712	+0.08(+0.33%)
Sep 28, 2018	24.93	25.10	24.91	25.04	31,561	+0.06(+0.23%)
Sep 27, 2018	24.90	25.07	24.90	24.98	32,770	+0.07(+0.30%)
Sep 26, 2018	25.06	25.10	24.89	24.91	48,693	-0.11(-0.42%)
Sep 25, 2018	25.16	25.18	25.01	25.01	75,431	-0.12(-0.49%)
Sep 24, 2018	25.26	25.26	25.10	25.14	65,403	-0.11(-0.42%)
Sep 21, 2018	25.28	25.32	25.23	25.24	52,847	+0.06(+0.22%)
Sep 20, 2018	25.10	25.21	25.09	25.19	91,324	+0.15(+0.61%)
Sep 19, 2018	25.11	25.14	25.03	25.03	98,724	-0.08(-0.32%)
Sep 18, 2018	25.06	25.15	25.06	25.11	36,150	+0.08(+0.32%)
Sep 17, 2018	25.07	25.13	25.02	25.03	55,346	-0.04(-0.16%)
Sep 14, 2018	25.13	25.13	25.01	25.07	54,948	-0.01(-0.03%)
Sep 13, 2018	25.02	25.10	25.02	25.08	46,277	+0.07(+0.26%)
Sep 12, 2018	25.06	25.08	24.98	25.02	73,305	-0.02(-0.06%)
Sep 11, 2018	24.94	25.07	24.90	25.03	61,335	+0.07(+0.29%)
Sep 10, 2018	25.01	25.06	24.92	24.96	34,375	+0.07(+0.29%)
Sep 07, 2018	24.90	24.98	24.87	24.89	56,553	-0.11(-0.45%)
Sep 06, 2018	25.04	25.10	24.95	25.00	23,600	-0.01(-0.03%)
Sep 05, 2018	24.94	25.06	24.93	25.01	58,701	+0.01(+0.05%)
Sep 04, 2018	25.05	25.05	24.93	24.99	59,515	-0.06(-0.23%)
Aug 31, 2018		25.05	25.05	25.05	0	-0.03(-0.11%)
Aug 30, 2018	25.17	25.17	25.06	25.08	58,636	-0.08(-0.32%)
Aug 29, 2018	25.15	25.20	25.07	25.16	71,573	+0.03(+0.13%)
Aug 28, 2018	25.19	25.19	25.08	25.13	85,465	+0.02(+0.08%)
Aug 27, 2018	25.11	25.13	25.07	25.11	77,063	+0.12(+0.47%)
Aug 24, 2018	24.95	25.00	24.91	24.99	29,387	+0.11(+0.42%)
Aug 23, 2018	24.91	24.94	24.89	24.89	58,991	-0.04(-0.16%)
Aug 22, 2018	25.02	25.02	24.91	24.93	63,019	-0.12(-0.49%)
Aug 21, 2018	25.11	25.11	25.03	25.05	60,721	+0.05(+0.19%)
Aug 20, 2018	25.09	25.09	24.98	25.00	66,250	+0.03(+0.13%)
Aug 17, 2018	24.78	24.98	24.78	24.97	46,304	+0.16(+0.65%)
Aug 16, 2018	24.65	24.81	24.61	24.81	21,421	+0.24(+0.99%)
Aug 15, 2018	24.47	24.56	24.38	24.56	33,602	-0.06(-0.26%)
Aug 14, 2018	24.55	24.64	24.54	24.63	62,450	+0.13(+0.53%)
Aug 13, 2018	24.60	24.60	24.46	24.50	67,545	-0.08(-0.33%)
Aug 10, 2018	24.58	24.63	24.47	24.58	52,601	-0.11(-0.43%)
Aug 09, 2018	24.66	24.74	24.66	24.68	44,130	+0.01(+0.03%)
Aug 08, 2018	24.68	24.68	24.60	24.68	46,179	-0.02(-0.10%)
Aug 07, 2018	24.72	24.75	24.68	24.70	89,323	+0.03(+0.13%)
Aug 06, 2018	24.64	24.72	24.60	24.67	41,913	+0.08(+0.33%)
Aug 03, 2018	24.48	24.63	24.48	24.59	64,579	+0.06(+0.23%)
Aug 02, 2018	24.36	24.53	24.34	24.53	40,797	+0.15(+0.60%)
Aug 01, 2018	24.44	24.46	24.34	24.38	43,578	-0.06(-0.25%)
Jul 31, 2018	24.47	24.53	24.39	24.45	102,749	+0.08(+0.32%)
Jul 30, 2018	24.38	24.43	24.33	24.37	71,578	+0.04(+0.17%)
Jul 27, 2018	24.48	24.48	24.22	24.33	51,861	-0.16(-0.66%)
Jul 26, 2018	24.44	24.59	24.43	24.49	46,019	+0.08(+0.32%)
Jul 25, 2018	24.30	24.43	24.26	24.41	62,929	+0.11(+0.44%)
Jul 24, 2018	24.30	24.34	24.21	24.30	49,095	+0.13(+0.54%)
Jul 23, 2018	24.18	24.23	24.06	24.17	40,781	+0.02(+0.10%)
Jul 20, 2018	24.21	24.21	24.11	24.15	28,343	-0.05(-0.20%)
Jul 19, 2018	24.15	24.26	24.14	24.20	40,761	+0.06(+0.27%)
Jul 18, 2018	24.18	24.18	24.08	24.13	44,785	-0.05(-0.20%)
Jul 17, 2018	24.13	24.21	24.13	24.18	31,352	+0.05(+0.20%)
Jul 16, 2018	24.14	24.15	24.07	24.13	45,554	+0.01(+0.03%)
Jul 13, 2018	24.16	24.16	24.05	24.13	55,362	+0.02(+0.07%)
Jul 12, 2018	24.07	24.14	24.05	24.11	93,352	+0.05(+0.20%)
Jul 11, 2018	24.13	24.19	24.04	24.06	84,030	-0.20(-0.83%)
Jul 10, 2018	24.21	24.26	24.17	24.26	44,167	+0.13(+0.54%)
Jul 09, 2018	24.17	24.21	24.07	24.13	74,445	+0.07(+0.30%)
Jul 06, 2018	23.88	24.08	23.88	24.06	38,096	+0.19(+0.81%)
Jul 05, 2018	23.83	23.87	23.74	23.87	27,464	+0.15(+0.62%)
Jul 03, 2018		23.72	23.72	23.72	0	+0.15(+0.65%)
Jul 02, 2018	23.57	23.64	23.50	23.57	27,172	-0.15(-0.64%)
Jun 29, 2018	23.72	23.85	23.70	23.72	153,380	+0.03(+0.14%)
Jun 28, 2018	23.53	23.70	23.49	23.68	32,032	+0.20(+0.85%)
Jun 27, 2018	23.66	23.73	23.49	23.49	38,496	-0.16(-0.69%)
Jun 26, 2018	23.66	23.71	23.61	23.65	39,702	+0.01(+0.03%)
Jun 25, 2018	23.77	23.77	23.54	23.64	62,707	-0.19(-0.82%)
Jun 22, 2018	23.88	23.92	23.79	23.83	31,426	+0.13(+0.55%)
Jun 21, 2018	23.82	23.82	23.69	23.70	64,871	-0.13(-0.54%)
Jun 20, 2018	23.83	23.85	23.77	23.83	25,143	+0.06(+0.27%)
Jun 19, 2018	23.58	23.79	23.56	23.77	63,568	+0.03(+0.14%)
Jun 18, 2018	23.72	23.82	23.65	23.74	54,193	-0.04(-0.17%)
Jun 15, 2018		24.11	23.70	23.78	27,664	-0.07(-0.30%)
Jun 14, 2018	23.88	23.88	23.80	23.85	24,132	+0.08(+0.35%)
Jun 13, 2018	23.96	23.96	23.77	23.77	66,304	-0.19(-0.80%)
Jun 12, 2018	24.00	24.00	23.92	23.96	52,156	-0.03(-0.13%)
Jun 11, 2018	23.94	24.00	23.89	23.99	36,161	+0.10(+0.42%)
Jun 08, 2018	23.81	23.90	23.81	23.89	32,325	+0.02(+0.09%)
Jun 07, 2018	23.83	23.91	23.81	23.87	41,887	+0.07(+0.30%)
Jun 06, 2018		23.80	23.66	23.80	31,373	+0.10(+0.44%)
Jun 05, 2018	23.72	23.73	23.64	23.69	50,859	+0.03(+0.14%)
Jun 04, 2018	23.72	23.74	23.64	23.66	32,116	+0.07(+0.31%)
Jun 01, 2018	23.59	23.66	23.56	23.59	19,333	+0.13(+0.55%)
May 31, 2018	23.57	23.57	23.41	23.46	54,315	-0.13(-0.54%)
May 30, 2018	23.40	23.64	23.35	23.59	34,481	+0.28(+1.20%)
May 29, 2018	23.40	23.41	23.16	23.31	78,952	-0.16(-0.67%)
May 25, 2018		23.46	23.46	23.46	0	-0.07(-0.29%)
May 24, 2018	23.60	23.61	23.42	23.53	46,086	-0.12(-0.51%)
May 23, 2018	23.56	23.65	23.50	23.65	123,782	+0.02(+0.07%)
May 22, 2018	23.66	23.72	23.57	23.64	36,648	+0.05(+0.23%)
May 21, 2018	23.53	23.59	23.46	23.58	26,237	+0.19(+0.80%)
May 18, 2018	23.47	23.47	23.33	23.40	30,635	-0.07(-0.29%)
May 17, 2018	23.50	23.55	23.43	23.47	44,091	+0.00(+0.02%)
May 16, 2018	23.41	23.53	23.41	23.46	38,333	-0.02(-0.07%)
May 15, 2018	23.42	23.52	23.37	23.48	44,116	-0.10(-0.44%)
May 14, 2018	23.65	23.67	23.52	23.58	52,108	-0.01(-0.03%)
May 11, 2018	23.52	23.62	23.52	23.59	36,024	+0.11(+0.48%)
May 10, 2018	23.29	23.48	23.29	23.48	113,045	+0.26(+1.14%)
May 09, 2018	23.13	23.22	23.08	23.21	32,533	+0.23(+1.01%)
May 08, 2018	23.10	23.10	22.94	22.98	31,631	-0.08(-0.35%)
May 07, 2018	23.15	23.20	23.06	23.06	59,473	+0.06(+0.27%)
May 04, 2018	22.74	23.11	22.74	23.00	57,160	+0.18(+0.80%)
May 03, 2018	22.84	22.88	22.56	22.82	37,980	-0.04(-0.16%)
May 02, 2018	23.00	23.04	22.85	22.85	31,145	-0.14(-0.62%)
May 01, 2018	22.96	23.02	22.84	23.00	49,022	-0.04(-0.17%)
Apr 30, 2018	23.17	23.24	23.00	23.03	23,577	-0.11(-0.50%)
Apr 27, 2018	23.02	23.16	23.02	23.15	47,394	+0.12(+0.50%)
Apr 26, 2018	22.96	23.05	22.89	23.03	32,448	+0.13(+0.55%)
Apr 25, 2018	22.85	22.96	22.70	22.91	50,106	+0.08(+0.33%)
Apr 24, 2018	23.02	23.06	22.77	22.83	55,652	-0.09(-0.40%)
Apr 23, 2018	22.93	22.97	22.84	22.92	23,454	+0.03(+0.14%)
Apr 20, 2018	23.00	23.01	22.84	22.89	36,304	-0.14(-0.63%)
Apr 19, 2018	23.09	23.14	22.92	23.04	40,652	-0.16(-0.69%)
Apr 18, 2018	23.24	23.28	23.16	23.20	26,651	+0.00(+0.00%)
Apr 17, 2018	23.15	23.24	23.04	23.20	63,940	+0.18(+0.80%)
Apr 16, 2018	22.96	23.06	22.88	23.01	59,072	+0.16(+0.70%)
Apr 13, 2018	22.99	23.00	22.72	22.85	44,650	+0.02(+0.11%)
Apr 12, 2018	22.89	22.98	22.81	22.83	89,097	+0.01(+0.04%)
Apr 11, 2018	22.77	22.90	22.75	22.82	38,908	-0.08(-0.35%)
Apr 10, 2018	22.90	22.96	22.77	22.90	42,023	+0.30(+1.35%)
Apr 09, 2018	22.66	22.89	22.56	22.60	55,511	+0.04(+0.18%)
Apr 06, 2018	22.72	22.84	22.42	22.56	102,981	-0.29(-1.26%)
Apr 05, 2018	22.77	22.90	22.69	22.84	24,210	+0.20(+0.88%)
Apr 04, 2018	22.20	22.68	22.20	22.64	23,987	+0.22(+1.00%)
Apr 03, 2018	22.35	22.47	22.23	22.42	23,634	+0.18(+0.79%)
Apr 02, 2018	22.57	22.58	22.06	22.24	48,818	-0.34(-1.53%)
Mar 29, 2018		22.59	22.59	22.59	0	+0.18(+0.79%)
Mar 28, 2018	22.40	22.53	22.32	22.41	26,324	+0.14(+0.63%)
Mar 27, 2018	22.57	22.66	22.27	22.27	28,859	-0.26(-1.18%)
Mar 26, 2018	22.41	22.54	22.27	22.54	39,409	+0.45(+2.01%)
Mar 23, 2018	22.60	22.63	22.09	22.09	81,205	-0.45(-2.02%)
Mar 22, 2018	22.76	22.85	22.54	22.55	82,335	-0.41(-1.79%)
Mar 21, 2018	22.96	23.07	22.92	22.96	28,898	-0.01(-0.04%)
Mar 20, 2018	23.07	23.13	22.94	22.96	28,860	-0.09(-0.38%)
Mar 19, 2018	23.41	23.41	22.92	23.05	55,300	-0.34(-1.47%)
Mar 16, 2018	23.34	23.44	23.33	23.40	25,001	+0.10(+0.42%)
Mar 15, 2018	23.39	23.39	23.23	23.30	33,788	-0.04(-0.16%)
Mar 14, 2018	23.52	23.56	23.27	23.34	33,864	-0.12(-0.51%)
Mar 13, 2018	23.65	23.67	23.39	23.46	80,443	-0.05(-0.21%)
Mar 12, 2018	23.53	23.55	23.46	23.50	50,606	+0.10(+0.41%)
Mar 09, 2018	23.27	23.41	23.22	23.41	26,994	+0.22(+0.96%)
Mar 08, 2018	23.20	23.22	23.08	23.19	42,920	+0.06(+0.24%)
Mar 07, 2018			22.96	23.13	39,642	-0.05(-0.21%)
Mar 06, 2018	23.43	23.43	23.08	23.18	25,374	+0.04(+0.17%)
Mar 05, 2018	22.81	23.22	22.80	23.14	26,970	+0.25(+1.11%)
Mar 02, 2018	22.61	22.89	22.54	22.89	54,063	+0.08(+0.36%)