Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.07	13.10	12.84	12.85	8,617	-0.31(-2.32%)
Apr 29, 2020	12.79	13.33	12.79	13.16	16,328	+0.48(+3.78%)
Apr 28, 2020	12.73	12.73	12.58	12.68	19,691	+0.14(+1.10%)
Apr 27, 2020	12.26	12.73	12.26	12.54	16,457	-0.05(-0.40%)
Apr 24, 2020	12.23	12.62	12.23	12.59	8,950	+0.34(+2.78%)
Apr 23, 2020	12.11	12.53	12.11	12.25	29,072	+0.18(+1.51%)
Apr 22, 2020	11.90	12.09	11.88	12.07	22,094	+0.35(+2.96%)
Apr 21, 2020	11.91	11.91	11.69	11.72	18,882	-0.29(-2.42%)
Apr 20, 2020	11.88	12.12	11.88	12.01	10,099	-0.10(-0.83%)
Apr 17, 2020	11.91	12.11	11.81	12.11	18,704	+0.32(+2.74%)
Apr 16, 2020	12.10	12.11	11.79	11.79	14,110	-0.44(-3.56%)
Apr 15, 2020	12.37	12.41	11.77	12.23	32,131	-0.31(-2.50%)
Apr 14, 2020	12.57	12.75	12.37	12.54	14,603	+0.37(+3.01%)
Apr 13, 2020	12.48	12.48	12.08	12.17	18,107	-0.01(-0.07%)
Apr 09, 2020	11.89	12.45	11.89	12.18	153,191	+0.54(+4.64%)
Apr 08, 2020	11.76	11.80	11.55	11.64	8,227	+0.12(+1.06%)
Apr 07, 2020	11.67	11.83	11.52	11.52	10,018	+0.30(+2.64%)
Apr 06, 2020	11.09	11.32	11.05	11.22	11,577	+0.58(+5.49%)
Apr 03, 2020	11.06	11.12	10.25	10.64	35,113	-0.21(-1.93%)
Apr 02, 2020	10.77	10.96	10.61	10.85	18,199	+0.25(+2.38%)
Apr 01, 2020	10.68	11.02	10.46	10.60	18,214	-0.42(-3.80%)
Mar 31, 2020	10.98	11.02	10.71	11.02	28,629	+0.34(+3.18%)
Mar 30, 2020	11.02	11.20	10.58	10.68	45,320	-0.20(-1.84%)
Mar 27, 2020	11.40	11.50	10.63	10.88	49,227	-0.44(-3.85%)
Mar 26, 2020	11.30	11.88	11.07	11.31	48,323	-0.05(-0.46%)
Mar 25, 2020	11.88	12.11	11.08	11.36	19,245	+0.43(+3.90%)
Mar 24, 2020	10.84	11.11	10.84	10.94	11,091	+0.75(+7.36%)
Mar 23, 2020	10.00	10.81	9.978	10.19	26,118	+0.03(+0.34%)
Mar 20, 2020	11.01	11.01	9.961	10.15	39,474	-0.45(-4.27%)
Mar 19, 2020	10.09	10.69	9.794	10.61	21,745	+0.14(+1.33%)
Mar 18, 2020	11.17	11.20	10.46	10.47	50,445	-1.35(-11.43%)
Mar 17, 2020	11.02	11.83	10.88	11.82	43,179	+0.96(+8.83%)
Mar 16, 2020	11.76	11.76	10.46	10.86	54,663	-1.17(-9.71%)
Mar 13, 2020	12.24	12.91	11.95	12.03	38,211	-0.24(-1.99%)
Mar 12, 2020	13.07	13.07	12.27	12.27	21,820	-1.17(-8.69%)
Mar 11, 2020	13.80	13.80	13.36	13.44	8,477	-0.51(-3.62%)
Mar 10, 2020	13.65	13.94	13.65	13.94	28,401	+0.73(+5.51%)
Mar 09, 2020	13.94	14.19	13.12	13.22	26,211	-1.73(-11.58%)
Mar 06, 2020	15.08	15.08	14.92	14.95	17,097	-0.27(-1.77%)
Mar 05, 2020	15.48	15.48	15.16	15.22	17,988	-0.24(-1.58%)
Mar 04, 2020	15.25	15.47	15.25	15.46	9,485	+0.11(+0.74%)
Mar 03, 2020	15.55	15.59	15.29	15.35	25,922	-0.17(-1.12%)
Mar 02, 2020	15.21	15.53	14.82	15.52	24,976	+0.24(+1.60%)
Feb 28, 2020	15.71	15.71	14.82	15.28	32,933	-0.44(-2.77%)
Feb 27, 2020	15.80	15.85	15.69	15.71	18,202	-0.41(-2.54%)
Feb 26, 2020	15.91	16.19	15.91	16.12	29,380	-0.01(-0.05%)
Feb 25, 2020	16.36	16.38	16.12	16.13	20,385	-0.34(-2.06%)
Feb 24, 2020	16.61	16.62	16.47	16.47	12,978	-0.42(-2.49%)
Feb 21, 2020	16.93	17.01	16.84	16.89	9,753	+0.09(+0.54%)
Feb 20, 2020	16.97	17.06	16.77	16.80	14,745	-0.34(-1.96%)
Feb 19, 2020	17.24	17.24	17.14	17.14	12,339	-0.02(-0.13%)
Feb 18, 2020	17.21	17.27	17.16	17.16	9,835	-0.10(-0.61%)
Feb 14, 2020	17.18	17.26	17.17	17.26	9,868	+0.15(+0.86%)
Feb 13, 2020	17.24	17.24	17.12	17.12	8,812	-0.09(-0.55%)
Feb 12, 2020	16.91	17.25	16.91	17.21	8,009	+0.26(+1.51%)
Feb 11, 2020	16.93	17.07	16.91	16.96	6,341	+0.02(+0.14%)
Feb 10, 2020	16.91	16.95	16.91	16.93	11,827	+0.02(+0.10%)
Feb 07, 2020	17.02	17.08	16.91	16.91	6,540	-0.28(-1.65%)
Feb 06, 2020	17.31	17.31	17.20	17.20	4,993	+0.00(+0.00%)
Feb 05, 2020	17.34	17.34	17.19	17.20	9,890	+0.28(+1.63%)
Feb 04, 2020	16.89	16.97	16.89	16.92	8,200	+0.21(+1.27%)
Feb 03, 2020	16.75	16.81	16.69	16.71	13,260	-0.06(-0.34%)
Jan 31, 2020	17.00	17.00	16.74	16.77	13,770	-0.33(-1.94%)
Jan 30, 2020	17.05	17.15	17.05	17.10	9,254	+0.00(+0.00%)
Jan 29, 2020	17.17	17.17	17.05	17.10	3,871	+0.03(+0.15%)
Jan 28, 2020	17.02	17.16	17.02	17.07	15,002	-0.05(-0.31%)
Jan 27, 2020	17.43	17.43	17.08	17.12	15,298	-0.40(-2.29%)
Jan 24, 2020	17.60	17.61	17.52	17.52	5,393	-0.03(-0.17%)
Jan 23, 2020	17.67	17.67	17.47	17.56	5,370	-0.12(-0.67%)
Jan 22, 2020	17.60	17.76	17.60	17.67	3,877	+0.06(+0.35%)
Jan 21, 2020	17.67	17.80	17.56	17.61	30,833	-0.25(-1.42%)
Jan 17, 2020	17.73	17.95	17.73	17.86	13,196	+0.01(+0.05%)
Jan 16, 2020	17.75	17.93	17.75	17.86	10,547	+0.11(+0.64%)
Jan 15, 2020	17.88	17.88	17.74	17.74	51,911	-0.05(-0.29%)
Jan 14, 2020	17.81	17.89	17.74	17.80	5,745	-0.06(-0.32%)
Jan 13, 2020	17.88	17.88	17.69	17.85	7,505	+0.07(+0.42%)
Jan 10, 2020	17.81	17.85	17.77	17.78	10,901	+0.09(+0.49%)
Jan 09, 2020	17.83	17.83	17.69	17.69	16,255	-0.04(-0.25%)
Jan 08, 2020	17.52	17.81	17.52	17.73	25,233	+0.16(+0.92%)
Jan 07, 2020	17.71	17.71	17.54	17.57	7,610	-0.03(-0.17%)
Jan 06, 2020	17.59	17.66	17.52	17.60	15,065	-0.10(-0.54%)
Jan 03, 2020	17.78	17.85	17.70	17.70	9,409	-0.18(-1.02%)
Jan 02, 2020	17.90	18.03	17.72	17.88	23,996	+0.20(+1.16%)
Dec 31, 2019	17.64	17.86	17.61	17.68	16,868	+0.04(+0.22%)
Dec 30, 2019	17.76	17.89	17.49	17.64	38,977	+0.04(+0.25%)
Dec 27, 2019	17.73	17.76	17.56	17.59	8,606	+0.08(+0.45%)
Dec 26, 2019	17.51	17.73	17.51	17.52	12,379	+0.09(+0.50%)
Dec 24, 2019	17.39	17.51	17.39	17.43	4,819	-0.01(-0.05%)
Dec 23, 2019	17.52	17.56	17.34	17.44	12,673	+0.17(+0.99%)
Dec 20, 2019	17.46	17.46	17.19	17.27	14,297	-0.08(-0.46%)
Dec 19, 2019	17.42	17.43	17.33	17.35	5,798	-0.01(-0.06%)
Dec 18, 2019	16.96	17.40	16.96	17.36	9,610	+0.29(+1.73%)
Dec 17, 2019	17.01	17.08	16.98	17.06	28,140	+0.08(+0.48%)
Dec 16, 2019	16.92	16.98	16.92	16.98	6,788	+0.13(+0.75%)
Dec 13, 2019	16.87	16.95	16.85	16.85	165,698	+0.07(+0.41%)
Dec 12, 2019	16.64	16.78	16.60	16.78	42,330	+0.15(+0.89%)
Dec 11, 2019	16.64	16.64	16.61	16.64	9,927	+0.05(+0.30%)
Dec 10, 2019	16.69	16.71	16.59	16.59	4,544	-0.12(-0.73%)
Dec 09, 2019	16.87	16.87	16.71	16.71	4,251	-0.27(-1.61%)
Dec 06, 2019	17.01	17.01	16.98	16.98	1,710	+0.09(+0.51%)
Dec 05, 2019	16.97	16.97	16.87	16.90	5,080	-0.08(-0.47%)
Dec 04, 2019	16.94	17.05	16.94	16.98	3,337	+0.12(+0.72%)
Dec 03, 2019	16.83	17.65	16.79	16.86	6,674	+0.09(+0.54%)
Dec 02, 2019	16.78	16.78	16.76	16.77	7,036	-0.02(-0.15%)
Nov 29, 2019	16.86	16.86	16.78	16.79	2,566	-0.06(-0.34%)
Nov 27, 2019	16.78	16.93	16.78	16.85	3,054	-0.01(-0.05%)
Nov 26, 2019	17.04	17.99	16.83	16.86	11,623	-0.16(-0.92%)
Nov 25, 2019	17.11	17.11	16.97	17.02	2,535	+0.01(+0.03%)
Nov 22, 2019	17.10	17.10	17.00	17.01	2,077	-0.00(-0.02%)
Nov 21, 2019	16.87	17.09	16.87	17.01	4,870	+0.00(+0.02%)
Nov 20, 2019	17.04	17.09	16.98	17.01	2,071	+0.05(+0.29%)
Nov 19, 2019	16.88	17.08	16.88	16.96	5,897	-0.02(-0.12%)
Nov 18, 2019	16.88	17.59	16.88	16.98	21,485	+0.07(+0.41%)
Nov 15, 2019	16.78	16.95	16.78	16.91	5,865	+0.03(+0.17%)
Nov 14, 2019	17.10	17.10	16.86	16.88	8,580	+0.07(+0.44%)
Nov 13, 2019	16.98	17.03	16.78	16.81	3,250	-0.17(-0.99%)
Nov 12, 2019	17.10	17.10	16.98	16.98	2,188	-0.00(-0.02%)
Nov 11, 2019	16.86	17.00	16.82	16.98	11,552	+0.01(+0.05%)
Nov 08, 2019	17.23	17.23	16.93	16.97	9,897	-0.22(-1.29%)
Nov 07, 2019	17.45	17.45	17.11	17.19	7,043	+0.07(+0.38%)
Nov 06, 2019	17.19	17.26	17.06	17.13	13,914	+0.07(+0.38%)
Nov 05, 2019	17.02	17.27	17.02	17.06	30,837	-0.07(-0.42%)
Nov 04, 2019	16.95	17.16	16.92	17.13	14,106	+0.33(+1.99%)
Nov 01, 2019	16.63	16.80	16.63	16.80	2,932	+0.20(+1.21%)
Oct 31, 2019	16.57	16.60	16.57	16.60	876	+0.03(+0.17%)
Oct 30, 2019	16.87	16.87	16.53	16.57	2,955	-0.22(-1.29%)
Oct 29, 2019	16.81	16.81	16.78	16.79	1,268	-0.00(-0.01%)
Oct 28, 2019	16.76	16.81	16.75	16.79	2,092	+0.09(+0.52%)
Oct 25, 2019	16.74	16.74	16.65	16.70	9,286	+0.00(+0.01%)
Oct 24, 2019	16.79	16.79	16.65	16.70	3,173	-0.04(-0.27%)
Oct 23, 2019	16.65	16.78	16.65	16.75	1,894	-0.09(-0.51%)
Oct 22, 2019	16.66	16.94	16.66	16.83	8,760	+0.15(+0.90%)
Oct 21, 2019	16.56	16.76	16.56	16.68	3,932	-0.05(-0.31%)
Oct 18, 2019	16.87	16.87	16.74	16.74	2,932	-0.07(-0.39%)
Oct 17, 2019	16.69	16.80	16.69	16.80	14,216	+0.35(+2.14%)
Oct 16, 2019	16.46	16.51	16.44	16.45	3,141	-0.06(-0.34%)
Oct 15, 2019	16.29	16.77	16.29	16.51	3,147	+0.01(+0.04%)
Oct 14, 2019	16.56	16.56	16.50	16.50	2,280	-0.07(-0.39%)
Oct 11, 2019	16.61	16.61	16.56	16.56	1,710	+0.25(+1.51%)
Oct 10, 2019	16.35	16.35	16.31	16.32	1,758	+0.21(+1.29%)
Oct 09, 2019	16.23	16.25	16.11	16.11	5,260	-0.10(-0.63%)
Oct 08, 2019	16.20	16.25	16.17	16.21	15,584	-0.12(-0.75%)
Oct 07, 2019	16.41	16.44	16.25	16.33	3,834	-0.06(-0.37%)
Oct 04, 2019	16.26	16.42	16.16	16.40	5,987	+0.07(+0.43%)
Oct 03, 2019	16.37	16.47	16.27	16.33	5,552	+0.11(+0.71%)
Oct 02, 2019	16.34	16.34	16.18	16.21	2,674	-0.13(-0.80%)
Oct 01, 2019	16.20	16.34	16.20	16.34	1,297	+0.02(+0.10%)
Sep 30, 2019	16.46	16.46	16.30	16.33	7,577	-0.10(-0.62%)
Sep 27, 2019	16.61	16.64	16.42	16.43	8,431	-0.05(-0.27%)
Sep 26, 2019	16.28	16.47	16.28	16.47	7,655	+0.02(+0.10%)
Sep 25, 2019	16.63	16.63	16.42	16.46	9,167	-0.30(-1.81%)
Sep 24, 2019	16.92	16.92	16.76	16.76	2,420	-0.12(-0.70%)
Sep 23, 2019	16.95	18.33	16.84	16.88	10,332	+0.01(+0.05%)
Sep 20, 2019	16.95	16.95	16.83	16.87	5,010	-0.08(-0.46%)
Sep 19, 2019	17.19	17.64	16.65	16.95	22,853	-0.14(-0.80%)
Sep 18, 2019	17.06	17.08	17.06	17.08	422	-0.00(-0.00%)
Sep 17, 2019	17.19	17.19	17.06	17.08	3,598	-0.05(-0.31%)
Sep 16, 2019	17.13	17.19	17.08	17.14	4,485	+0.11(+0.67%)
Sep 13, 2019	17.19	17.19	17.02	17.02	5,743	+0.23(+1.36%)
Sep 12, 2019	16.78	16.79	16.74	16.79	4,714	+0.02(+0.10%)
Sep 11, 2019	16.74	16.78	16.69	16.78	8,640	+0.06(+0.34%)
Sep 10, 2019	16.69	16.72	16.55	16.72	21,425	+0.07(+0.39%)
Sep 09, 2019	16.64	16.71	16.58	16.65	12,448	-0.09(-0.51%)
Sep 06, 2019	16.75	16.75	16.74	16.74	2,077	-0.02(-0.12%)
Sep 05, 2019	16.71	16.79	16.71	16.76	8,746	+0.11(+0.69%)
Sep 04, 2019	16.44	16.66	16.44	16.65	5,008	+0.17(+1.02%)
Sep 03, 2019	16.34	16.51	16.34	16.48	2,784	+0.02(+0.15%)
Aug 30, 2019	16.46	16.47	16.42	16.45	10,264	+0.07(+0.45%)
Aug 29, 2019	16.56	16.56	16.38	16.38	9,516	-0.04(-0.22%)
Aug 28, 2019	16.37	16.42	16.37	16.42	4,893	+0.15(+0.94%)
Aug 27, 2019	16.37	16.38	16.26	16.26	35,373	-0.10(-0.62%)
Aug 26, 2019	16.33	16.36	16.33	16.36	1,207	+0.18(+1.12%)
Aug 23, 2019	16.34	16.34	16.17	16.18	3,054	-0.16(-0.98%)
Aug 22, 2019	16.29	16.34	16.29	16.34	4,281	+0.03(+0.20%)
Aug 21, 2019	16.48	16.48	16.29	16.31	5,810	+0.09(+0.56%)
Aug 20, 2019	16.21	16.22	16.19	16.22	2,738	+0.06(+0.35%)
Aug 19, 2019	16.12	16.16	16.10	16.16	10,161	-0.03(-0.16%)
Aug 16, 2019	16.35	16.35	16.19	16.19	2,566	+0.06(+0.36%)
Aug 15, 2019	16.02	16.14	15.98	16.13	3,233	+0.13(+0.82%)
Aug 14, 2019	16.04	16.19	15.65	16.00	15,833	-0.40(-2.43%)
Aug 13, 2019	16.40	16.45	16.39	16.40	4,968	+0.05(+0.32%)
Aug 12, 2019	16.44	16.44	16.34	16.34	2,253	-0.06(-0.35%)
Aug 09, 2019	16.60	16.60	16.40	16.40	2,199	-0.19(-1.17%)
Aug 08, 2019	16.75	16.78	16.54	16.60	7,725	-0.13(-0.75%)
Aug 07, 2019	16.74	16.74	16.55	16.72	3,177	+0.05(+0.30%)
Aug 06, 2019	16.62	16.85	16.60	16.67	8,592	+0.11(+0.65%)
Aug 05, 2019	16.49	16.75	16.49	16.56	7,574	-0.33(-1.95%)
Aug 02, 2019	17.20	17.25	16.89	16.89	3,299	-0.29(-1.70%)
Aug 01, 2019	17.33	17.33	17.19	17.19	2,844	-0.12(-0.71%)
Jul 31, 2019	17.44	17.48	17.30	17.31	2,832	-0.21(-1.21%)
Jul 30, 2019	17.64	17.64	17.48	17.52	7,594	-0.10(-0.56%)
Jul 29, 2019	17.69	17.74	17.61	17.62	2,885	-0.13(-0.74%)
Jul 26, 2019	17.83	17.85	17.75	17.75	14,052	-0.09(-0.50%)
Jul 25, 2019	18.00	18.00	17.84	17.84	5,314	-0.11(-0.59%)
Jul 24, 2019	17.95	17.95	17.91	17.95	3,228	-0.01(-0.08%)
Jul 23, 2019	18.00	18.00	17.88	17.96	8,107	+0.03(+0.17%)
Jul 22, 2019	17.89	18.00	17.89	17.93	4,439	+0.08(+0.46%)
Jul 19, 2019	17.91	18.03	17.85	17.85	8,187	-0.15(-0.85%)
Jul 18, 2019	17.99	18.05	17.93	18.00	2,269	+0.14(+0.79%)
Jul 17, 2019	17.91	18.03	17.86	17.86	14,828	-0.06(-0.34%)
Jul 16, 2019	18.01	18.01	17.92	17.92	8,420	-0.03(-0.18%)
Jul 15, 2019	18.06	18.06	17.95	17.95	1,427	-0.05(-0.27%)
Jul 12, 2019	18.11	18.11	18.00	18.00	2,443	-0.08(-0.45%)
Jul 11, 2019	18.16	18.16	18.09	18.09	7,476	+0.19(+1.05%)
Jul 10, 2019	17.77	17.93	17.77	17.90	10,810	+0.24(+1.34%)
Jul 09, 2019	17.80	17.80	17.57	17.66	22,221	-0.22(-1.24%)
Jul 08, 2019	17.91	17.99	17.82	17.88	5,982	-0.02(-0.09%)
Jul 05, 2019	17.89	17.92	17.89	17.90	977	-0.07(-0.41%)
Jul 03, 2019	17.96	17.99	17.95	17.97	2,077	-0.03(-0.18%)
Jul 02, 2019	18.07	18.07	18.00	18.00	696	-0.09(-0.50%)
Jul 01, 2019	18.09	18.19	18.09	18.09	3,978	+0.01(+0.05%)
Jun 28, 2019	18.22	18.22	18.02	18.09	9,775	+0.03(+0.16%)
Jun 27, 2019	17.96	18.09	17.96	18.06	2,441	-0.00(-0.02%)
Jun 26, 2019	18.04	18.08	18.01	18.06	3,041	+0.17(+0.96%)
Jun 25, 2019	18.04	18.04	17.89	17.89	2,988	-0.17(-0.95%)
Jun 24, 2019	18.07	18.09	17.99	18.06	9,580	-0.01(-0.05%)
Jun 21, 2019	18.02	18.07	18.02	18.07	1,221	-0.07(-0.41%)
Jun 20, 2019	17.86	18.17	17.85	18.14	25,932	+0.31(+1.75%)
Jun 19, 2019	17.77	17.83	17.74	17.83	3,218	+0.07(+0.42%)
Jun 18, 2019	17.38	17.82	17.38	17.76	7,708	+0.48(+2.79%)
Jun 17, 2019	17.17	17.32	17.17	17.28	8,364	+0.08(+0.47%)
Jun 14, 2019	17.30	17.30	17.20	17.20	855	-0.05(-0.28%)
Jun 13, 2019	17.24	17.30	17.24	17.24	1,262	+0.03(+0.19%)
Jun 12, 2019	17.24	17.31	17.15	17.21	6,664	-0.07(-0.38%)
Jun 11, 2019	17.35	17.35	17.27	17.28	9,516	+0.05(+0.29%)
Jun 10, 2019	17.19	17.29	17.19	17.23	11,017	+0.04(+0.24%)
Jun 07, 2019	17.05	17.19	17.05	17.19	16,496	+0.20(+1.16%)
Jun 06, 2019	16.98	16.99	16.98	16.99	2,619	+0.00(+0.00%)
Jun 05, 2019	17.03	17.03	16.85	16.99	8,957	-0.04(-0.24%)
Jun 04, 2019	17.03	17.03	16.90	17.03	11,051	+0.03(+0.19%)
Jun 03, 2019	16.96	17.19	16.96	17.00	42,949	+0.11(+0.68%)
May 31, 2019	16.76	16.88	16.72	16.88	2,443	+0.14(+0.86%)
May 30, 2019	16.72	16.74	16.66	16.74	1,043	+0.05(+0.32%)
May 29, 2019	16.60	16.71	16.59	16.69	3,641	+0.20(+1.19%)
May 28, 2019	16.59	16.59	16.48	16.49	3,251	-0.06(-0.35%)
May 24, 2019	16.55	16.82	16.55	16.55	9,286	+0.04(+0.25%)
May 23, 2019	16.73	16.78	16.46	16.51	5,597	-0.29(-1.73%)
May 22, 2019	17.01	17.01	16.78	16.80	14,116	-0.23(-1.37%)
May 21, 2019	17.16	17.16	17.03	17.03	1,993	-0.07(-0.41%)
May 20, 2019	17.10	17.14	17.08	17.10	2,936	+0.02(+0.12%)
May 17, 2019	17.31	17.32	17.07	17.08	45,335	-0.29(-1.65%)
May 16, 2019	17.49	17.54	17.29	17.37	9,571	+0.07(+0.43%)
May 15, 2019	17.26	17.29	17.19	17.29	7,864	+0.03(+0.19%)
May 14, 2019	17.18	17.26	17.17	17.26	3,415	+0.10(+0.57%)
May 13, 2019	17.23	17.36	17.16	17.16	5,922	-0.48(-2.74%)
May 10, 2019	17.41	17.66	17.41	17.64	5,743	+0.17(+0.98%)
May 09, 2019	17.56	17.59	17.21	17.47	7,275	-0.10(-0.56%)
May 08, 2019	17.54	17.72	17.51	17.57	3,332	+0.03(+0.19%)
May 07, 2019	17.99	17.99	17.46	17.54	5,921	-0.31(-1.74%)
May 06, 2019	17.81	17.85	17.57	17.85	28,410	-0.31(-1.71%)
May 03, 2019	17.95	18.16	17.95	18.16	4,765	+0.36(+2.02%)
May 02, 2019	17.95	18.31	17.79	17.80	8,620	-0.20(-1.14%)