South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.04	45.15	44.40	44.62	463,636	-1.59(-3.44%)
Apr 29, 2021	46.33	46.33	45.67	46.22	315,143	-0.40(-0.85%)
Apr 28, 2021	46.10	46.79	45.94	46.61	354,820	+1.03(+2.26%)
Apr 27, 2021	45.62	45.81	45.53	45.58	230,703	-0.33(-0.71%)
Apr 26, 2021	46.11	46.18	45.78	45.91	482,916	-0.21(-0.45%)
Apr 23, 2021	45.81	46.22	45.72	46.12	289,856	+0.54(+1.19%)
Apr 22, 2021	46.09	46.09	45.36	45.57	346,760	-1.00(-2.14%)
Apr 21, 2021	45.74	46.67	45.67	46.57	319,508	+0.88(+1.92%)
Apr 20, 2021	46.13	46.22	45.57	45.69	390,643	-1.22(-2.60%)
Apr 19, 2021	46.95	47.11	46.65	46.91	439,216	-0.26(-0.56%)
Apr 16, 2021	46.97	47.30	46.67	47.17	293,172	-0.03(-0.06%)
Apr 15, 2021	46.64	47.36	46.58	47.20	434,121	+1.32(+2.88%)
Apr 14, 2021	45.79	46.22	45.71	45.88	340,683	+0.52(+1.14%)
Apr 13, 2021	44.76	45.63	44.76	45.37	329,959	+0.70(+1.56%)
Apr 12, 2021	44.69	44.80	44.46	44.67	150,851	-0.32(-0.70%)
Apr 09, 2021	44.94	45.11	44.87	44.99	241,215	-0.39(-0.86%)
Apr 08, 2021	45.65	45.65	45.30	45.37	325,217	-0.10(-0.22%)
Apr 07, 2021	45.68	45.68	45.21	45.47	825,160	-1.00(-2.14%)
Apr 06, 2021	46.08	46.53	46.00	46.47	364,377	+0.51(+1.10%)
Apr 05, 2021	45.69	46.20	45.48	45.96	473,959	+0.45(+0.99%)
Apr 01, 2021	45.46	45.78	45.33	45.51	491,605	+0.84(+1.88%)
Mar 31, 2021	44.40	44.80	44.25	44.67	420,534	+0.42(+0.94%)
Mar 30, 2021	44.28	44.42	44.04	44.25	330,348	-0.27(-0.61%)
Mar 29, 2021	43.97	44.73	43.93	44.52	331,450	-0.05(-0.10%)
Mar 26, 2021	43.52	44.58	43.38	44.57	595,188	+2.05(+4.83%)
Mar 25, 2021	42.33	42.65	42.12	42.52	728,760	+0.33(+0.77%)
Mar 24, 2021	42.86	43.00	42.12	42.19	427,213	-0.48(-1.12%)
Mar 23, 2021	43.47	43.47	42.57	42.67	515,232	-1.31(-2.98%)
Mar 22, 2021	43.81	44.24	43.56	43.98	505,209	-0.16(-0.37%)
Mar 19, 2021	43.79	44.32	43.60	44.14	374,756	+0.22(+0.49%)
Mar 18, 2021	44.22	44.58	43.81	43.93	263,187	-1.22(-2.70%)
Mar 17, 2021	44.04	45.42	43.73	45.15	494,038	+0.72(+1.63%)
Mar 16, 2021	44.63	44.74	44.23	44.42	290,193	-0.20(-0.45%)
Mar 15, 2021	44.55	44.64	43.97	44.62	505,758	+0.38(+0.86%)
Mar 12, 2021	44.13	44.58	43.99	44.24	589,661	-1.38(-3.03%)
Mar 11, 2021	45.18	45.89	44.86	45.63	433,213	+1.06(+2.37%)
Mar 10, 2021	44.41	44.60	43.99	44.57	537,729	+0.87(+1.99%)
Mar 09, 2021	43.64	44.16	43.39	43.70	445,042	+1.12(+2.63%)
Mar 08, 2021	42.78	43.19	42.24	42.58	605,726	-0.81(-1.88%)
Mar 05, 2021	43.52	43.52	42.43	43.39	384,374	+0.65(+1.52%)
Mar 04, 2021	43.77	44.17	42.34	42.74	459,422	-0.71(-1.62%)
Mar 03, 2021	43.66	43.94	43.23	43.45	431,132	-0.48(-1.09%)
Mar 02, 2021	43.70	44.19	43.47	43.93	425,729	+0.49(+1.12%)
Mar 01, 2021	43.35	43.83	43.15	43.44	1,001,774	+1.60(+3.83%)
Feb 26, 2021	42.23	42.24	41.44	41.84	750,176	-0.14(-0.34%)
Feb 25, 2021	43.26	43.62	41.69	41.98	678,643	-2.26(-5.11%)
Feb 24, 2021	43.53	44.28	43.16	44.24	379,224	+0.16(+0.37%)
Feb 23, 2021	43.38	44.26	42.83	44.08	776,082	+0.25(+0.58%)
Feb 22, 2021	43.68	44.44	43.61	43.83	267,944	-0.37(-0.84%)
Feb 19, 2021	44.06	44.58	43.91	44.20	379,067	+0.00(+0.00%)
Feb 18, 2021	44.16	44.24	43.44	44.20	1,057,698	+0.06(+0.14%)
Feb 17, 2021	43.80	44.26	43.62	44.13	308,946	-0.02(-0.04%)
Feb 16, 2021	44.70	44.70	43.95	44.15	387,326	-0.52(-1.17%)
Feb 12, 2021	44.23	44.82	44.21	44.68	228,833	+0.66(+1.50%)
Feb 11, 2021	44.01	44.19	43.73	44.02	435,079	+0.51(+1.16%)
Feb 10, 2021	44.04	44.05	43.34	43.51	229,377	-0.02(-0.04%)
Feb 09, 2021	43.14	43.57	43.03	43.53	240,632	+0.78(+1.82%)
Feb 08, 2021	42.51	42.89	42.51	42.75	465,180	-0.22(-0.51%)
Feb 05, 2021	42.38	43.01	42.23	42.97	389,127	+1.23(+2.95%)
Feb 04, 2021	41.37	41.77	41.04	41.74	436,071	+0.69(+1.67%)
Feb 03, 2021	41.01	41.26	40.76	41.05	346,382	+0.22(+0.53%)
Feb 02, 2021	40.68	40.89	40.35	40.83	321,447	+0.24(+0.60%)
Feb 01, 2021	40.51	40.76	40.15	40.59	1,054,109	+0.85(+2.14%)
Jan 29, 2021	40.39	40.47	39.40	39.74	510,840	-0.91(-2.25%)
Jan 28, 2021	40.28	40.94	40.18	40.65	458,953	+0.97(+2.44%)
Jan 27, 2021	40.06	40.37	39.68	39.68	1,158,116	-1.15(-2.81%)
Jan 26, 2021	40.88	41.00	40.59	40.83	274,634	+0.02(+0.04%)
Jan 25, 2021	40.98	41.11	40.33	40.81	598,512	-0.11(-0.27%)
Jan 22, 2021	40.82	41.11	40.74	40.92	386,695	-0.71(-1.69%)
Jan 21, 2021	41.70	41.89	41.19	41.63	754,307	+0.09(+0.22%)
Jan 20, 2021	41.38	41.60	41.04	41.54	504,279	+0.73(+1.80%)
Jan 19, 2021	41.40	41.56	40.76	40.81	695,216	+1.07(+2.69%)
Jan 15, 2021	40.15	40.16	39.63	39.74	279,796	-0.51(-1.26%)
Jan 14, 2021	40.16	40.69	40.03	40.25	512,468	+0.37(+0.93%)
Jan 13, 2021	39.91	40.20	39.75	39.87	384,682	+0.05(+0.14%)
Jan 12, 2021	39.24	39.88	39.15	39.82	508,428	+0.92(+2.37%)
Jan 11, 2021	38.82	39.17	38.77	38.90	416,475	-1.24(-3.09%)
Jan 08, 2021	40.00	40.16	39.36	40.14	543,341	+1.47(+3.81%)
Jan 07, 2021	38.80	39.00	38.31	38.66	1,270,799	-0.44(-1.13%)
Jan 06, 2021	39.09	39.75	38.99	39.11	483,521	-0.48(-1.21%)
Jan 05, 2021	39.31	39.82	39.11	39.58	468,142	-0.25(-0.64%)
Jan 04, 2021	40.43	40.62	39.54	39.84	1,546,105	+0.18(+0.46%)
Dec 31, 2020		39.66	39.66	39.66	162,437	-0.58(-1.44%)
Dec 30, 2020	39.86	40.53	39.86	40.24	162,437	+0.42(+1.04%)
Dec 29, 2020	39.77	40.00	39.49	39.82	259,267	+0.25(+0.64%)
Dec 28, 2020	39.90	39.91	39.47	39.57	356,850	-0.13(-0.32%)
Dec 24, 2020	39.72	39.79	39.42	39.69	347,672	-0.32(-0.79%)
Dec 23, 2020	39.83	40.06	39.73	40.01	209,459	+0.88(+2.24%)
Dec 22, 2020	39.46	39.64	39.01	39.13	447,522	-0.67(-1.68%)
Dec 21, 2020	39.27	40.18	39.06	39.80	465,920	-1.05(-2.57%)
Dec 18, 2020	40.76	41.07	40.68	40.85	646,372	+0.48(+1.19%)
Dec 17, 2020	39.95	40.40	39.93	40.37	251,250	+0.62(+1.57%)
Dec 16, 2020	39.68	39.88	39.53	39.75	315,263	+0.17(+0.43%)
Dec 15, 2020	39.03	39.59	38.97	39.58	440,058	+1.12(+2.92%)
Dec 14, 2020	38.66	38.70	38.41	38.45	330,991	+0.35(+0.93%)
Dec 11, 2020	38.34	38.34	37.94	38.10	535,202	-0.23(-0.59%)
Dec 10, 2020	37.94	38.43	37.89	38.33	316,437	+0.04(+0.11%)
Dec 09, 2020	38.82	38.90	37.81	38.28	380,233	-0.24(-0.63%)
Dec 08, 2020	38.44	38.60	38.28	38.53	210,659	+0.25(+0.66%)
Dec 07, 2020	38.07	38.48	37.92	38.27	433,439	+0.16(+0.43%)
Dec 04, 2020	37.76	38.13	37.76	38.11	355,841	+0.30(+0.80%)
Dec 03, 2020	37.61	38.03	37.48	37.80	352,704	+0.51(+1.37%)
Dec 02, 2020	36.82	37.56	36.66	37.29	1,815,578	+0.36(+0.99%)
Dec 01, 2020	36.72	37.17	36.56	36.93	740,941	+1.26(+3.53%)
Nov 30, 2020	36.15	36.27	35.64	35.67	598,450	-1.57(-4.22%)
Nov 27, 2020	37.21	37.44	37.14	37.24	304,003	-0.36(-0.97%)
Nov 25, 2020	37.08	37.63	36.95	37.61	412,863	+0.20(+0.53%)
Nov 24, 2020	36.87	37.54	36.76	37.41	347,327	+1.03(+2.84%)
Nov 23, 2020	36.82	36.95	36.23	36.37	387,921	-0.32(-0.88%)
Nov 20, 2020	36.57	36.88	36.54	36.69	275,780	-0.07(-0.19%)
Nov 19, 2020	36.23	36.89	36.23	36.76	436,426	-0.03(-0.07%)
Nov 18, 2020	37.05	37.24	36.79	36.79	185,607	-0.29(-0.77%)
Nov 17, 2020	36.80	37.24	36.80	37.08	263,546	-0.34(-0.90%)
Nov 16, 2020	37.33	37.50	37.14	37.41	431,772	+0.56(+1.53%)
Nov 13, 2020	36.62	36.97	36.37	36.85	693,366	+0.69(+1.90%)
Nov 12, 2020	36.62	36.99	36.00	36.16	648,561	-0.96(-2.60%)
Nov 11, 2020	36.63	37.20	36.63	37.13	513,186	+0.17(+0.47%)
Nov 10, 2020	37.07	37.34	36.69	36.95	696,824	-0.05(-0.14%)
Nov 09, 2020	37.95	38.24	36.90	37.01	784,099	+0.56(+1.55%)
Nov 06, 2020	36.23	36.65	36.01	36.44	977,556	+0.35(+0.96%)
Nov 05, 2020	35.44	36.29	35.44	36.09	636,873	+1.60(+4.63%)
Nov 04, 2020	33.89	34.82	33.73	34.50	486,243	+0.89(+2.66%)
Nov 03, 2020	33.70	33.82	33.46	33.60	704,220	+0.82(+2.49%)
Nov 02, 2020	32.54	32.80	32.40	32.79	596,054	+0.63(+1.97%)
Oct 30, 2020	32.18	32.21	31.74	32.15	345,589	+0.26(+0.82%)
Oct 29, 2020	31.61	32.08	31.15	31.89	706,068	-0.12(-0.38%)
Oct 28, 2020	32.54	32.70	31.92	32.01	597,580	-1.81(-5.34%)
Oct 27, 2020	34.34	34.34	33.74	33.82	521,287	-0.33(-0.97%)
Oct 26, 2020	34.19	34.45	33.88	34.15	666,799	-0.74(-2.12%)
Oct 23, 2020	34.40	34.90	34.23	34.89	449,841	+0.76(+2.24%)
Oct 22, 2020	33.87	34.25	33.79	34.12	440,000	+0.25(+0.74%)
Oct 21, 2020	33.73	34.18	33.73	33.87	531,340	+0.40(+1.19%)
Oct 20, 2020	33.12	33.71	33.10	33.47	518,941	+0.56(+1.71%)
Oct 19, 2020	33.32	33.42	32.80	32.91	413,060	-0.03(-0.11%)
Oct 16, 2020	33.03	33.09	32.85	32.94	287,184	+0.04(+0.13%)
Oct 15, 2020	32.44	33.03	32.42	32.90	371,541	-0.09(-0.26%)
Oct 14, 2020	33.24	33.33	32.87	32.99	309,417	-0.12(-0.37%)
Oct 13, 2020	33.15	33.18	32.85	33.11	698,547	-0.30(-0.88%)
Oct 12, 2020	33.47	33.58	33.30	33.40	174,279	+0.12(+0.37%)
Oct 09, 2020	33.15	33.45	33.05	33.28	230,162	+0.53(+1.62%)
Oct 08, 2020	32.53	32.87	32.44	32.75	229,254	+0.16(+0.51%)
Oct 07, 2020	32.52	32.74	32.34	32.59	359,137	+0.36(+1.13%)
Oct 06, 2020	32.74	32.79	32.01	32.22	906,866	-0.51(-1.56%)
Oct 05, 2020	32.65	33.09	32.52	32.74	374,904	+0.17(+0.53%)
Oct 02, 2020	32.47	33.06	32.41	32.56	407,449	-0.13(-0.40%)
Oct 01, 2020	32.57	32.74	32.21	32.69	342,630	+0.63(+1.98%)
Sep 30, 2020	32.04	32.35	31.89	32.06	450,539	+0.17(+0.54%)
Sep 29, 2020	31.62	32.11	31.62	31.88	363,056	+0.40(+1.27%)
Sep 28, 2020	31.68	31.75	31.14	31.49	282,091	+0.82(+2.69%)
Sep 25, 2020	30.52	30.70	30.18	30.66	629,778	-0.51(-1.64%)
Sep 24, 2020	30.38	31.49	30.22	31.17	842,815	+0.37(+1.21%)
Sep 23, 2020	31.40	31.55	30.75	30.80	484,057	-0.67(-2.12%)
Sep 22, 2020	31.61	31.66	31.10	31.47	629,942	-0.03(-0.08%)
Sep 21, 2020	31.43	31.55	30.64	31.49	674,248	-1.50(-4.55%)
Sep 18, 2020	33.36	33.46	32.96	33.00	578,861	-0.80(-2.36%)
Sep 17, 2020	33.31	33.92	33.07	33.79	926,269	-0.10(-0.28%)
Sep 16, 2020	34.09	34.43	33.78	33.89	438,536	-0.12(-0.36%)
Sep 15, 2020	34.02	34.13	33.70	34.01	428,339	+0.25(+0.75%)
Sep 14, 2020	33.38	33.84	33.38	33.76	608,475	+0.54(+1.62%)
Sep 11, 2020	33.53	33.67	32.94	33.22	485,322	+0.29(+0.87%)
Sep 10, 2020	33.53	33.84	32.87	32.94	469,315	-0.45(-1.35%)
Sep 09, 2020	32.83	33.55	32.75	33.39	627,408	+1.67(+5.25%)
Sep 08, 2020	31.57	32.12	31.46	31.72	900,487	-0.56(-1.75%)
Sep 04, 2020	32.24	32.52	31.70	32.28	670,788	+0.47(+1.47%)
Sep 03, 2020	32.18	32.29	31.48	31.82	587,257	-0.81(-2.47%)
Sep 02, 2020	32.66	32.69	32.21	32.62	619,963	-0.68(-2.03%)
Sep 01, 2020	33.36	33.40	33.03	33.30	392,550	+1.03(+3.20%)
Aug 31, 2020	32.78	32.78	32.06	32.27	867,634	-1.42(-4.20%)
Aug 28, 2020	33.53	33.81	33.28	33.68	327,388	+0.56(+1.68%)
Aug 27, 2020	34.03	34.03	32.90	33.13	315,180	-0.30(-0.88%)
Aug 26, 2020	33.52	33.66	33.29	33.42	511,810	-0.03(-0.08%)
Aug 25, 2020	33.54	33.59	33.13	33.45	268,211	-0.02(-0.05%)
Aug 24, 2020	33.64	33.81	33.32	33.46	396,901	+0.83(+2.55%)
Aug 21, 2020	32.20	32.63	32.05	32.63	217,375	+0.62(+1.93%)
Aug 20, 2020	31.64	32.08	31.46	32.01	343,868	-0.10(-0.30%)
Aug 19, 2020	32.57	32.79	32.01	32.11	270,020	-0.45(-1.39%)
Aug 18, 2020	32.74	32.77	32.28	32.56	381,088	+0.22(+0.67%)
Aug 17, 2020	32.33	32.49	32.22	32.34	687,482	-0.16(-0.51%)
Aug 14, 2020	32.34	32.60	32.34	32.51	215,186	+0.16(+0.51%)
Aug 13, 2020	32.13	32.57	32.13	32.34	180,524	+0.22(+0.68%)
Aug 12, 2020	32.39	32.57	32.13	32.13	452,499	+0.49(+1.56%)
Aug 11, 2020	32.01	32.28	31.52	31.63	373,380	+0.10(+0.33%)
Aug 10, 2020	31.47	31.56	31.22	31.53	380,493	-0.15(-0.47%)
Aug 07, 2020	31.80	31.95	31.40	31.68	604,089	-1.05(-3.21%)
Aug 06, 2020	32.34	32.74	32.21	32.73	434,733	-0.03(-0.11%)
Aug 05, 2020	32.88	33.13	32.61	32.76	1,900,551	+0.49(+1.51%)
Aug 04, 2020	31.57	32.29	31.57	32.28	381,903	+0.19(+0.60%)
Aug 03, 2020	32.08	32.11	31.88	32.08	447,170	-0.49(-1.52%)
Jul 31, 2020	33.08	33.32	32.34	32.58	569,761	-0.93(-2.77%)
Jul 30, 2020	33.71	33.90	33.18	33.51	724,638	-1.50(-4.29%)
Jul 29, 2020	34.97	35.21	34.67	35.01	386,881	+0.51(+1.48%)
Jul 28, 2020	34.62	34.81	34.45	34.50	481,313	-0.21(-0.60%)
Jul 27, 2020	34.49	34.92	34.38	34.71	316,197	+0.99(+2.94%)
Jul 24, 2020	33.58	33.88	33.40	33.72	404,224	+0.22(+0.65%)
Jul 23, 2020	34.04	34.23	33.23	33.50	370,197	-0.78(-2.28%)
Jul 22, 2020	34.38	34.47	34.06	34.28	217,905	-0.15(-0.43%)
Jul 21, 2020	34.84	34.88	34.35	34.43	375,240	+0.45(+1.33%)
Jul 20, 2020	33.82	34.05	33.76	33.98	200,902	+0.38(+1.14%)
Jul 17, 2020	33.65	33.83	33.40	33.59	515,042	+0.04(+0.13%)
Jul 16, 2020	33.63	33.95	33.46	33.55	230,813	-0.06(-0.18%)
Jul 15, 2020	33.85	33.96	33.40	33.61	461,508	+0.20(+0.60%)
Jul 14, 2020	32.58	33.46	32.54	33.41	883,431	+0.62(+1.91%)
Jul 13, 2020	33.44	33.77	32.71	32.79	608,229	-0.01(-0.03%)
Jul 10, 2020	32.82	32.94	32.53	32.80	546,952	-0.23(-0.71%)
Jul 09, 2020	33.41	33.46	32.64	33.03	918,953	+0.09(+0.26%)
Jul 08, 2020	32.61	33.03	32.37	32.94	296,529	+1.32(+4.17%)
Jul 07, 2020	31.73	32.02	31.51	31.62	392,306	-0.33(-1.03%)
Jul 06, 2020	31.93	32.14	31.74	31.95	362,599	+0.10(+0.33%)
Jul 02, 2020	31.82	32.25	31.76	31.85	440,165	+0.72(+2.31%)
Jul 01, 2020	30.90	31.34	30.82	31.13	441,560	+0.54(+1.76%)
Jun 30, 2020	30.68	30.83	30.35	30.59	908,460	-0.36(-1.15%)
Jun 29, 2020	30.91	31.09	30.72	30.95	238,007	+0.22(+0.71%)
Jun 26, 2020	30.74	30.83	30.37	30.73	415,858	-0.49(-1.56%)
Jun 25, 2020	30.63	31.31	30.54	31.22	342,125	+0.55(+1.78%)
Jun 24, 2020	30.96	31.21	30.27	30.67	363,867	-1.02(-3.21%)
Jun 23, 2020	31.51	32.08	31.51	31.68	364,823	+0.56(+1.81%)
Jun 22, 2020	30.86	31.24	30.78	31.12	266,014	+0.44(+1.44%)
Jun 19, 2020	31.11	31.11	30.38	30.68	613,881	+0.26(+0.86%)
Jun 18, 2020	30.57	30.62	30.30	30.42	342,930	-0.55(-1.77%)
Jun 17, 2020	31.33	31.49	30.79	30.96	363,274	+0.57(+1.89%)
Jun 16, 2020	31.58	31.58	29.95	30.39	830,599	-0.16(-0.51%)
Jun 15, 2020	29.93	30.76	29.80	30.55	509,340	-0.60(-1.94%)
Jun 12, 2020	31.45	31.45	30.54	31.15	1,079,563	+1.03(+3.43%)
Jun 11, 2020	31.16	31.47	29.96	30.12	977,075	-2.53(-7.76%)
Jun 10, 2020	32.29	32.81	31.94	32.65	587,401	-0.36(-1.08%)
Jun 09, 2020	32.56	33.07	32.24	33.01	778,957	-0.12(-0.36%)
Jun 08, 2020	32.52	33.22	32.22	33.13	1,261,059	+0.37(+1.12%)
Jun 05, 2020	32.26	32.91	32.21	32.76	2,084,192	+1.40(+4.46%)
Jun 04, 2020	31.48	31.65	31.13	31.36	532,181	-0.58(-1.82%)
Jun 03, 2020	31.17	32.05	31.03	31.94	849,205	+1.55(+5.11%)
Jun 02, 2020	30.03	30.62	29.83	30.39	1,227,944	+1.27(+4.36%)
Jun 01, 2020	28.67	29.22	28.64	29.12	483,298	+0.49(+1.73%)
May 29, 2020	28.52	28.75	28.05	28.63	950,217	-0.32(-1.12%)
May 28, 2020	29.36	29.49	28.85	28.95	821,498	-0.38(-1.28%)
May 27, 2020	28.90	29.43	28.64	29.33	693,875	+0.46(+1.60%)
May 26, 2020	28.99	29.44	28.77	28.87	905,333	+0.21(+0.74%)
May 22, 2020	28.61	28.70	28.22	28.65	514,569	-0.49(-1.70%)
May 21, 2020	29.51	29.64	28.84	29.15	584,005	+0.29(+1.00%)
May 20, 2020	28.84	29.06	28.70	28.86	417,617	+0.74(+2.64%)
May 19, 2020	28.44	28.63	28.04	28.12	302,694	+0.08(+0.27%)
May 18, 2020	27.75	28.14	27.65	28.04	726,835	+1.22(+4.55%)
May 15, 2020	26.87	27.07	26.67	26.82	310,054	-0.28(-1.04%)
May 14, 2020	26.40	27.18	26.16	27.10	941,866	-0.05(-0.19%)
May 13, 2020	27.75	27.77	26.82	27.15	943,064	+0.11(+0.41%)
May 12, 2020	27.95	28.05	27.01	27.04	440,558	-0.41(-1.49%)
May 11, 2020	27.52	27.70	27.31	27.45	446,439	-0.42(-1.50%)
May 08, 2020	27.57	28.01	27.48	27.87	426,032	+0.82(+3.03%)
May 07, 2020	26.89	27.26	26.70	27.05	555,297	+0.49(+1.86%)
May 06, 2020	26.72	26.81	26.43	26.55	306,769	-0.24(-0.89%)
May 05, 2020	27.30	27.41	26.71	26.79	440,917	+0.15(+0.58%)
May 04, 2020	26.30	26.77	26.09	26.64	941,052	+0.71(+2.73%)