South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.81	27.81	26.57	26.68	1,074,820	-1.43(-5.09%)
Apr 29, 2020	27.60	28.26	27.43	28.11	831,553	+1.44(+5.40%)
Apr 28, 2020	26.96	27.03	26.61	26.67	608,031	-0.17(-0.63%)
Apr 27, 2020	26.50	27.07	26.50	26.84	525,629	+0.90(+3.48%)
Apr 24, 2020	26.21	26.37	25.85	25.94	745,702	+0.53(+2.08%)
Apr 23, 2020	25.78	26.29	25.35	25.41	377,664	+0.25(+0.98%)
Apr 22, 2020	25.47	25.56	25.15	25.17	388,724	+0.41(+1.65%)
Apr 21, 2020	24.51	25.03	24.44	24.76	560,948	-0.52(-2.06%)
Apr 20, 2020	25.58	25.73	25.19	25.28	415,680	-0.46(-1.79%)
Apr 17, 2020	25.90	26.19	25.46	25.74	773,412	+0.50(+1.99%)
Apr 16, 2020	26.21	26.33	25.13	25.24	1,052,911	-0.47(-1.82%)
Apr 15, 2020	25.83	26.08	25.50	25.70	758,352	-1.25(-4.64%)
Apr 14, 2020	26.79	27.33	26.61	26.96	1,350,625	+0.98(+3.77%)
Apr 13, 2020	25.98	26.10	25.43	25.98	385,243	+0.03(+0.13%)
Apr 09, 2020	26.06	26.84	25.81	25.94	956,228	+0.56(+2.21%)
Apr 08, 2020	25.26	25.55	24.93	25.38	910,052	-0.02(-0.07%)
Apr 07, 2020	26.37	26.52	25.27	25.40	837,903	+0.77(+3.15%)
Apr 06, 2020	23.86	24.79	23.80	24.62	964,397	+2.09(+9.26%)
Apr 03, 2020	23.35	23.50	22.25	22.54	1,055,326	-1.24(-5.23%)
Apr 02, 2020	23.66	24.08	23.39	23.78	847,163	+0.55(+2.35%)
Apr 01, 2020	23.45	23.85	23.14	23.23	979,269	-0.94(-3.88%)
Mar 31, 2020	24.36	24.83	23.93	24.17	1,146,120	+0.37(+1.58%)
Mar 30, 2020	24.17	24.17	23.33	23.80	1,384,817	-0.18(-0.75%)
Mar 27, 2020	24.09	24.46	23.76	23.97	953,175	-2.36(-8.96%)
Mar 26, 2020	25.93	26.64	25.73	26.33	1,440,309	+1.30(+5.21%)
Mar 25, 2020	24.61	25.67	24.33	25.03	1,074,776	+2.08(+9.05%)
Mar 24, 2020	22.76	23.32	22.48	22.95	1,228,659	+2.10(+10.09%)
Mar 23, 2020	21.29	21.40	20.54	20.85	1,858,118	-0.98(-4.49%)
Mar 20, 2020	22.77	23.06	21.66	21.83	876,620	-0.03(-0.12%)
Mar 19, 2020	21.96	22.39	21.35	21.85	990,963	-0.63(-2.80%)
Mar 18, 2020	23.47	23.77	21.44	22.48	1,177,223	-3.59(-13.78%)
Mar 17, 2020	24.95	26.38	24.71	26.08	1,312,252	+1.23(+4.97%)
Mar 16, 2020	24.29	26.08	23.60	24.84	903,891	-3.73(-13.06%)
Mar 13, 2020	29.06	30.18	27.02	28.57	1,446,905	+2.15(+8.12%)
Mar 12, 2020	28.32	28.96	25.94	26.43	1,449,438	-4.60(-14.82%)
Mar 11, 2020	31.80	32.01	30.51	31.03	1,024,137	-1.88(-5.72%)
Mar 10, 2020	32.19	33.05	31.35	32.91	1,326,026	+2.26(+7.36%)
Mar 09, 2020	31.28	33.10	30.29	30.65	1,313,434	-3.38(-9.93%)
Mar 06, 2020	34.07	34.36	33.67	34.03	1,281,115	-0.49(-1.41%)
Mar 05, 2020	35.03	35.38	34.19	34.52	972,085	-1.23(-3.45%)
Mar 04, 2020	35.63	36.01	35.29	35.75	839,577	+0.77(+2.19%)
Mar 03, 2020	35.00	36.47	34.56	34.99	1,626,059	-0.32(-0.92%)
Mar 02, 2020	34.07	35.46	33.72	35.31	1,253,366	+1.00(+2.93%)
Feb 28, 2020	33.76	34.45	32.81	34.31	1,575,357	-0.34(-0.98%)
Feb 27, 2020	35.76	35.90	34.60	34.65	1,539,841	-2.15(-5.86%)
Feb 26, 2020	37.23	37.81	36.78	36.80	849,321	+0.83(+2.30%)
Feb 25, 2020	36.86	36.97	35.88	35.97	1,089,245	-0.91(-2.47%)
Feb 24, 2020	37.07	37.29	36.79	36.89	1,531,116	-1.93(-4.98%)
Feb 21, 2020	38.63	39.13	38.59	38.82	691,692	+0.08(+0.20%)
Feb 20, 2020	39.14	39.26	38.48	38.74	1,186,163	-0.97(-2.44%)
Feb 19, 2020	39.86	39.91	39.64	39.71	469,666	+0.14(+0.34%)
Feb 18, 2020	39.35	39.72	39.30	39.58	381,027	-0.23(-0.58%)
Feb 14, 2020	40.26	40.28	39.58	39.81	786,093	+0.29(+0.73%)
Feb 13, 2020	39.98	40.03	39.42	39.52	535,022	-0.60(-1.49%)
Feb 12, 2020	39.97	40.28	39.80	40.11	761,379	+0.74(+1.88%)
Feb 11, 2020	39.29	39.64	39.05	39.37	581,014	+0.49(+1.25%)
Feb 10, 2020	38.56	38.96	38.52	38.89	309,763	+0.18(+0.46%)
Feb 07, 2020	38.96	38.96	38.52	38.71	611,380	-0.78(-1.98%)
Feb 06, 2020	39.91	39.91	39.41	39.49	575,313	-0.21(-0.54%)
Feb 05, 2020	40.03	40.18	39.59	39.71	903,097	+0.52(+1.33%)
Feb 04, 2020	39.35	39.60	39.15	39.19	655,611	+0.89(+2.34%)
Feb 03, 2020	38.13	38.39	38.05	38.29	657,574	+0.26(+0.67%)
Jan 31, 2020	38.27	38.37	37.75	38.04	1,425,066	-1.16(-2.96%)
Jan 30, 2020	39.07	39.32	38.64	39.19	900,508	-0.14(-0.35%)
Jan 29, 2020	39.51	39.63	39.19	39.33	616,866	+0.49(+1.27%)
Jan 28, 2020	38.85	38.93	38.57	38.84	867,582	-0.06(-0.15%)
Jan 27, 2020	39.17	39.35	38.58	38.90	1,032,237	-1.65(-4.07%)
Jan 24, 2020	40.57	40.63	40.16	40.55	855,251	+0.07(+0.17%)
Jan 23, 2020	40.31	40.60	39.93	40.48	906,752	-0.61(-1.49%)
Jan 22, 2020	41.08	41.20	40.78	41.09	930,841	+0.65(+1.60%)
Jan 21, 2020	40.70	40.77	40.36	40.45	734,799	-0.89(-2.14%)
Jan 17, 2020	41.29	41.40	41.02	41.33	632,397	+0.07(+0.17%)
Jan 16, 2020	41.17	41.39	41.13	41.26	465,601	+0.14(+0.33%)
Jan 15, 2020	41.43	41.52	41.02	41.13	312,938	+0.04(+0.10%)
Jan 14, 2020	40.99	41.17	40.80	41.09	662,109	+0.07(+0.17%)
Jan 13, 2020	40.62	41.06	40.49	41.02	585,872	+0.02(+0.04%)
Jan 10, 2020	41.25	41.55	40.97	41.00	508,172	+0.14(+0.35%)
Jan 09, 2020	41.06	41.18	40.74	40.86	505,903	-0.33(-0.81%)
Jan 08, 2020	40.91	41.61	40.69	41.19	735,115	+0.41(+1.00%)
Jan 07, 2020	40.87	40.96	40.60	40.78	523,052	-0.43(-1.05%)
Jan 06, 2020	40.91	41.22	40.86	41.21	415,851	+0.20(+0.50%)
Jan 03, 2020	41.46	41.59	40.86	41.01	507,233	-1.13(-2.69%)
Jan 02, 2020	41.97	42.29	41.79	42.14	502,672	+0.37(+0.88%)
Dec 31, 2019	41.72	41.85	41.54	41.77	721,515	+0.05(+0.12%)
Dec 30, 2019	41.99	42.08	41.60	41.72	729,910	-0.36(-0.85%)
Dec 27, 2019	41.99	42.16	41.81	42.08	387,117	+0.18(+0.43%)
Dec 26, 2019	41.66	41.99	41.62	41.90	245,773	+0.46(+1.11%)
Dec 24, 2019	41.37	41.66	41.30	41.44	199,018	+0.18(+0.43%)
Dec 23, 2019	41.09	41.30	40.99	41.26	263,174	-0.15(-0.37%)
Dec 20, 2019	41.60	41.62	41.38	41.42	649,774	-0.01(-0.02%)
Dec 19, 2019	41.28	41.57	41.03	41.43	717,923	-0.11(-0.27%)
Dec 18, 2019	41.33	41.67	41.33	41.54	458,127	+0.95(+2.33%)
Dec 17, 2019	40.54	40.82	40.37	40.59	667,870	+0.43(+1.06%)
Dec 16, 2019	40.14	40.45	39.99	40.17	779,964	+4.12(+11.43%)
Dec 13, 2019	36.29	36.50	35.97	36.05	638,831	+0.44(+1.23%)
Dec 12, 2019	35.08	35.77	35.07	35.61	1,012,829	+0.47(+1.35%)
Dec 11, 2019	34.70	35.20	34.64	35.13	743,763	+0.76(+2.20%)
Dec 10, 2019	34.22	34.44	34.05	34.38	498,026	-0.08(-0.23%)
Dec 09, 2019	34.87	34.97	34.43	34.46	491,334	-0.40(-1.16%)
Dec 06, 2019	34.89	34.95	34.76	34.86	451,963	+0.12(+0.35%)
Dec 05, 2019	34.55	34.77	34.53	34.74	485,443	-0.28(-0.81%)
Dec 04, 2019	35.01	35.15	34.86	35.02	519,199	+0.33(+0.96%)
Dec 03, 2019	34.45	34.69	34.32	34.69	557,625	-0.04(-0.12%)
Dec 02, 2019	34.52	34.77	34.40	34.73	526,491	-0.30(-0.85%)
Nov 29, 2019	35.11	35.17	34.91	35.03	359,165	-0.30(-0.84%)
Nov 27, 2019	35.39	35.68	35.23	35.32	285,323	-0.17(-0.48%)
Nov 26, 2019	35.44	35.56	35.24	35.49	757,047	-0.63(-1.74%)
Nov 25, 2019	36.00	36.20	36.00	36.12	322,489	-0.23(-0.62%)
Nov 22, 2019	36.59	36.66	36.31	36.35	160,273	-0.28(-0.77%)
Nov 21, 2019	36.64	36.71	36.40	36.63	182,065	-0.07(-0.19%)
Nov 20, 2019	36.82	37.02	36.53	36.70	299,833	+0.28(+0.78%)
Nov 19, 2019	36.74	36.74	36.40	36.42	404,495	+0.25(+0.68%)
Nov 18, 2019	36.05	36.28	35.98	36.17	318,946	-0.02(-0.06%)
Nov 15, 2019	36.36	36.46	36.14	36.19	197,619	+0.23(+0.63%)
Nov 14, 2019	35.88	36.16	35.78	35.97	219,682	+0.23(+0.65%)
Nov 13, 2019	35.58	35.93	35.40	35.73	577,449	-0.02(-0.06%)
Nov 12, 2019	36.14	36.17	35.68	35.76	273,954	-0.20(-0.57%)
Nov 11, 2019	35.77	36.07	35.71	35.96	509,320	-0.17(-0.47%)
Nov 08, 2019	36.30	36.40	36.00	36.13	501,049	-0.58(-1.58%)
Nov 07, 2019	36.77	36.99	36.52	36.71	352,271	+0.15(+0.41%)
Nov 06, 2019	36.66	36.79	36.38	36.56	411,394	+0.04(+0.12%)
Nov 05, 2019	36.60	36.64	36.26	36.52	344,465	+0.49(+1.35%)
Nov 04, 2019	36.10	36.35	36.02	36.03	632,686	+0.68(+1.92%)
Nov 01, 2019	35.08	35.37	35.04	35.35	675,610	+0.29(+0.83%)
Oct 31, 2019	35.02	35.20	34.77	35.06	612,998	-0.25(-0.72%)
Oct 30, 2019	34.92	35.33	34.65	35.32	620,079	-0.81(-2.23%)
Oct 29, 2019	35.96	36.26	35.92	36.12	286,475	-0.44(-1.20%)
Oct 28, 2019	36.53	36.84	36.50	36.56	377,470	+0.54(+1.49%)
Oct 25, 2019	35.85	36.07	35.85	36.02	291,406	+0.08(+0.24%)
Oct 24, 2019	36.47	36.47	35.90	35.94	486,605	-0.43(-1.19%)
Oct 23, 2019	36.05	36.43	36.03	36.37	459,709	-0.36(-0.98%)
Oct 22, 2019	36.51	36.81	36.43	36.73	373,816	+0.37(+1.03%)
Oct 21, 2019	36.22	36.36	36.00	36.36	357,411	+0.34(+0.94%)
Oct 18, 2019	35.94	36.10	35.69	36.02	375,999	+0.04(+0.12%)
Oct 17, 2019	36.24	36.26	35.92	35.97	355,485	+0.38(+1.07%)
Oct 16, 2019	35.54	35.71	35.44	35.59	261,755	+0.18(+0.52%)
Oct 15, 2019	35.34	35.61	35.22	35.41	349,433	+0.03(+0.08%)
Oct 14, 2019	35.54	35.66	35.31	35.38	257,160	-0.23(-0.66%)
Oct 11, 2019	35.49	35.96	35.36	35.61	1,460,428	+1.05(+3.03%)
Oct 10, 2019	34.20	34.81	34.18	34.57	533,601	+0.69(+2.02%)
Oct 09, 2019	33.81	34.07	33.75	33.88	364,631	+0.16(+0.48%)
Oct 08, 2019	33.94	34.08	33.61	33.72	931,431	-0.30(-0.89%)
Oct 07, 2019	34.24	34.46	34.02	34.02	629,995	-0.23(-0.66%)
Oct 04, 2019	33.96	34.37	33.90	34.25	341,766	+0.61(+1.81%)
Oct 03, 2019	33.42	33.80	33.31	33.64	515,232	+0.43(+1.30%)
Oct 02, 2019	33.47	33.47	32.98	33.21	480,905	-0.18(-0.53%)
Oct 01, 2019	33.47	33.67	33.30	33.39	707,309	-0.16(-0.46%)
Sep 30, 2019	33.50	33.79	33.44	33.54	706,446	-0.32(-0.94%)
Sep 27, 2019	34.25	34.38	33.66	33.86	1,107,062	-0.76(-2.20%)
Sep 26, 2019	35.03	35.10	34.60	34.62	421,823	+0.06(+0.16%)
Sep 25, 2019	34.41	34.62	34.13	34.57	803,695	-0.67(-1.91%)
Sep 24, 2019	35.33	35.33	34.89	35.24	980,814	-0.04(-0.12%)
Sep 23, 2019	35.03	35.47	34.96	35.28	402,234	-0.15(-0.42%)
Sep 20, 2019	35.85	36.07	35.13	35.43	1,049,912	-0.35(-0.97%)
Sep 19, 2019	36.21	36.33	35.68	35.78	437,890	-0.56(-1.54%)
Sep 18, 2019	36.48	36.58	35.87	36.34	573,129	-0.33(-0.89%)
Sep 17, 2019	36.44	36.70	36.24	36.66	693,117	-0.57(-1.52%)
Sep 16, 2019	37.30	37.68	37.16	37.23	1,236,826	+0.29(+0.78%)
Sep 13, 2019	37.04	37.18	36.84	36.94	809,714	+0.47(+1.28%)
Sep 12, 2019	36.71	36.95	36.44	36.47	875,166	+0.57(+1.60%)
Sep 11, 2019	35.47	35.93	35.47	35.90	718,798	+0.49(+1.40%)
Sep 10, 2019	35.33	35.60	35.14	35.40	893,353	+0.20(+0.56%)
Sep 09, 2019	35.42	35.46	35.11	35.20	335,570	+0.04(+0.12%)
Sep 06, 2019	35.58	35.71	35.13	35.16	493,693	+0.09(+0.26%)
Sep 05, 2019	35.11	35.30	34.97	35.07	905,386	+0.33(+0.94%)
Sep 04, 2019	34.40	34.88	34.26	34.74	669,307	+0.66(+1.95%)
Sep 03, 2019	33.75	34.09	33.69	34.08	451,052	+0.23(+0.69%)
Aug 30, 2019	33.68	33.91	33.60	33.85	515,903	+0.90(+2.72%)
Aug 29, 2019	33.11	33.20	32.81	32.95	348,959	+0.12(+0.37%)
Aug 28, 2019	32.64	33.03	32.57	32.83	508,160	+0.41(+1.26%)
Aug 27, 2019	32.66	32.80	32.38	32.42	794,251	-0.35(-1.08%)
Aug 26, 2019	32.84	32.98	32.65	32.77	320,792	+0.38(+1.18%)
Aug 23, 2019	32.83	33.25	32.22	32.39	751,857	-0.57(-1.74%)
Aug 22, 2019	33.46	33.54	32.95	32.96	599,021	-0.48(-1.44%)
Aug 21, 2019	33.36	33.62	33.27	33.44	1,092,152	+0.86(+2.62%)
Aug 20, 2019	32.56	32.84	32.55	32.59	392,968	+0.09(+0.28%)
Aug 19, 2019	32.95	33.09	32.45	32.50	594,281	-0.39(-1.18%)
Aug 16, 2019	32.67	33.04	32.66	32.89	442,626	+0.11(+0.35%)
Aug 15, 2019	32.68	32.98	32.55	32.77	823,683	+0.59(+1.85%)
Aug 14, 2019	32.52	32.65	32.18	32.18	1,256,955	-1.39(-4.13%)
Aug 13, 2019	33.04	33.78	32.98	33.56	848,666	+0.31(+0.94%)
Aug 12, 2019	33.25	33.51	33.11	33.25	619,341	-0.31(-0.93%)
Aug 09, 2019	33.79	33.92	33.37	33.56	1,141,861	-0.81(-2.36%)
Aug 08, 2019	34.20	34.41	34.08	34.38	614,054	-0.05(-0.14%)
Aug 07, 2019	34.08	34.52	33.86	34.43	780,968	-0.19(-0.55%)
Aug 06, 2019	34.97	35.18	34.30	34.62	1,126,711	+0.30(+0.89%)
Aug 05, 2019	34.42	34.61	34.03	34.31	819,016	-1.10(-3.09%)
Aug 02, 2019	35.90	35.98	35.37	35.41	609,973	-0.25(-0.69%)
Aug 01, 2019	36.20	36.74	35.44	35.66	1,099,836	-0.88(-2.40%)
Jul 31, 2019	37.21	37.40	35.82	36.53	1,518,704	-1.00(-2.67%)
Jul 30, 2019	37.58	37.64	37.35	37.54	567,793	-0.50(-1.32%)
Jul 29, 2019	37.98	38.07	37.71	38.04	453,839	+0.57(+1.51%)
Jul 26, 2019	37.73	37.84	37.29	37.47	524,673	-0.39(-1.03%)
Jul 25, 2019	38.27	38.27	37.66	37.86	1,288,151	-0.98(-2.51%)
Jul 24, 2019	38.77	38.96	38.68	38.84	298,831	-0.06(-0.15%)
Jul 23, 2019	39.04	39.09	38.76	38.89	992,270	+0.08(+0.22%)
Jul 22, 2019	38.99	39.07	38.75	38.81	563,912	-0.01(-0.02%)
Jul 19, 2019	39.20	39.20	38.70	38.82	897,702	-0.42(-1.06%)
Jul 18, 2019	38.72	39.27	38.72	39.23	1,861,975	+0.90(+2.34%)
Jul 17, 2019	38.52	38.66	38.28	38.34	1,158,136	-0.42(-1.08%)
Jul 16, 2019	39.01	39.24	38.72	38.75	1,062,004	+0.03(+0.07%)
Jul 15, 2019	38.60	38.81	38.56	38.72	557,388	+0.31(+0.81%)
Jul 12, 2019	38.35	38.46	38.10	38.41	868,137	+0.15(+0.39%)
Jul 11, 2019	38.87	39.01	38.19	38.27	1,163,330	-0.25(-0.66%)
Jul 10, 2019	38.29	38.70	38.29	38.52	952,973	+0.92(+2.44%)
Jul 09, 2019	37.55	37.69	37.45	37.60	853,591	-0.63(-1.65%)
Jul 08, 2019	38.14	38.34	38.09	38.23	930,092	+0.14(+0.37%)
Jul 05, 2019	37.95	38.17	37.63	38.09	1,160,251	-0.48(-1.25%)
Jul 03, 2019	38.28	38.61	38.24	38.57	502,605	-0.11(-0.27%)
Jul 02, 2019	38.53	38.68	38.26	38.68	2,660,995	-0.11(-0.29%)
Jul 01, 2019	39.16	39.29	38.51	38.79	1,707,309	+0.14(+0.37%)
Jun 28, 2019	38.66	38.77	38.41	38.65	891,478	+0.08(+0.20%)
Jun 27, 2019	38.53	38.68	38.42	38.57	604,796	+0.04(+0.11%)
Jun 26, 2019	38.32	38.77	38.26	38.53	1,000,887	+0.54(+1.43%)
Jun 25, 2019	38.31	38.41	37.80	37.98	1,393,037	-0.37(-0.96%)
Jun 24, 2019	38.45	38.68	38.30	38.35	1,040,935	-0.55(-1.42%)
Jun 21, 2019	38.87	39.21	38.73	38.90	1,432,843	-0.12(-0.31%)
Jun 20, 2019	39.28	39.42	38.74	39.02	2,037,468	+0.23(+0.60%)
Jun 19, 2019	38.19	39.05	38.01	38.79	1,335,764	+0.74(+1.95%)
Jun 18, 2019	37.62	38.17	37.57	38.05	1,609,737	+1.22(+3.30%)
Jun 17, 2019	36.78	36.92	36.55	36.83	989,907	+0.24(+0.67%)
Jun 14, 2019	36.86	36.90	36.55	36.59	1,075,713	-0.20(-0.54%)
Jun 13, 2019	36.94	36.97	36.57	36.79	1,198,250	-0.16(-0.43%)
Jun 12, 2019	37.08	37.22	36.86	36.95	1,291,162	-0.65(-1.72%)
Jun 11, 2019	37.54	37.80	37.46	37.59	1,414,505	+0.59(+1.58%)
Jun 10, 2019	37.01	37.27	36.88	37.01	926,918	+0.85(+2.34%)
Jun 07, 2019	36.04	36.70	36.04	36.16	815,778	+0.33(+0.92%)
Jun 06, 2019	35.86	35.95	35.55	35.83	1,193,982	-0.12(-0.35%)
Jun 05, 2019	36.50	36.55	35.79	35.95	1,076,602	-0.52(-1.44%)
Jun 04, 2019	36.30	36.49	35.92	36.48	1,532,850	-0.59(-1.58%)
Jun 03, 2019	36.95	37.30	36.81	37.06	1,424,264	+0.62(+1.70%)
May 31, 2019	35.88	36.64	35.81	36.44	2,224,969	+0.59(+1.63%)
May 30, 2019	35.84	36.11	35.69	35.86	1,415,761	+0.34(+0.97%)
May 29, 2019	34.95	35.59	34.75	35.51	2,193,455	+1.22(+3.56%)
May 28, 2019	34.79	34.90	34.19	34.29	1,855,574	-0.93(-2.64%)
May 24, 2019	35.55	35.61	35.14	35.22	1,149,255	+0.21(+0.61%)
May 23, 2019	35.21	35.27	34.87	35.01	1,510,855	-1.20(-3.31%)
May 22, 2019	36.46	36.59	36.13	36.21	919,115	-0.28(-0.76%)
May 21, 2019	36.44	36.50	36.19	36.48	1,687,884	-0.06(-0.17%)
May 20, 2019	36.61	36.77	36.46	36.55	1,307,349	-0.19(-0.53%)
May 17, 2019	36.86	37.09	36.59	36.74	1,580,498	-0.73(-1.95%)
May 16, 2019	38.13	38.23	37.47	37.47	1,541,915	-0.18(-0.48%)
May 15, 2019	37.20	37.85	37.09	37.65	1,402,131	-0.11(-0.29%)
May 14, 2019	38.18	38.31	37.74	37.76	1,794,657	+0.02(+0.05%)
May 13, 2019	37.83	37.96	37.34	37.74	2,252,776	-1.06(-2.74%)
May 10, 2019	38.62	39.05	38.23	38.80	1,948,063	+0.97(+2.55%)
May 09, 2019	37.78	38.12	37.21	37.83	1,812,561	-0.55(-1.44%)
May 08, 2019	38.65	38.94	38.28	38.39	3,648,637	-0.03(-0.07%)
May 07, 2019	38.69	38.77	37.94	38.41	2,199,322	-0.49(-1.26%)
May 06, 2019	38.36	38.94	38.24	38.90	1,100,433	-0.65(-1.66%)
May 03, 2019	39.10	39.64	39.04	39.56	1,086,012	+0.94(+2.43%)
May 02, 2019	38.62	38.77	38.26	38.62	1,082,190	+0.29(+0.76%)