Nasdaq Oil & Gas ETF (NQ: FTXN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.63	15.63	15.63	15.63	1,003	+0.16(+1.06%)
Jun 27, 2019	15.60	15.60	15.46	15.46	3,095	-0.16(-1.05%)
Jun 26, 2019	15.60	15.69	15.51	15.63	13,643	+0.26(+1.71%)
Jun 25, 2019	15.46	15.46	15.36	15.36	115,236	-0.16(-1.03%)
Jun 24, 2019	15.54	15.54	15.48	15.52	2,132	-0.09(-0.55%)
Jun 21, 2019	15.61	15.61	15.61	15.61	446	+0.02(+0.16%)
Jun 20, 2019	15.60	15.63	15.56	15.58	7,517	+0.30(+1.98%)
Jun 19, 2019	15.24	15.36	15.21	15.28	12,363	+0.01(+0.09%)
Jun 18, 2019	15.28	15.28	15.22	15.27	4,847	+0.15(+1.01%)
Jun 17, 2019	15.03	15.11	15.02	15.11	1,749	+0.20(+1.35%)
Jun 14, 2019	14.96	14.96	14.91	14.91	1,338	-0.16(-1.03%)
Jun 13, 2019	15.07	15.07	15.07	15.07	497	+0.11(+0.72%)
Jun 12, 2019	15.02	15.02	14.94	14.96	1,944	-0.27(-1.77%)
Jun 11, 2019	15.24	15.24	15.23	15.23	1,023	-0.01(-0.05%)
Jun 10, 2019	15.32	15.38	15.21	15.24	1,806	-0.10(-0.64%)
Jun 07, 2019	15.39	15.39	15.33	15.33	5,051	+0.09(+0.58%)
Jun 06, 2019	15.10	15.25	15.10	15.25	1,416	+0.19(+1.27%)
Jun 05, 2019	15.02	15.06	15.02	15.05	2,001	-0.09(-0.60%)
Jun 04, 2019	15.01	15.21	15.01	15.14	4,757	+0.24(+1.62%)
Jun 03, 2019	14.82	14.90	14.82	14.90	19,578	+0.15(+0.99%)
May 31, 2019	14.69	14.85	14.69	14.76	170,747	-0.14(-0.97%)
May 30, 2019	15.09	15.09	14.90	14.90	4,942	-0.06(-0.43%)
May 29, 2019	14.98	14.98	14.97	14.97	2,688	-0.19(-1.23%)
May 28, 2019	15.20	15.20	15.15	15.15	1,425	-0.15(-0.99%)
May 24, 2019	15.29	15.30	15.25	15.30	1,571	-0.04(-0.23%)
May 23, 2019	15.31	15.37	15.31	15.34	4,593	-0.53(-3.33%)
May 22, 2019	16.03	16.03	15.82	15.87	1,150	-0.30(-1.86%)
May 21, 2019	15.94	16.17	15.94	16.17	14,978	+0.27(+1.68%)
May 20, 2019	15.95	15.97	15.90	15.90	793	-0.11(-0.70%)
May 17, 2019	16.24	16.24	16.01	16.01	5,500	-0.26(-1.60%)
May 16, 2019	16.29	16.29	16.27	16.27	1,192	+0.27(+1.71%)
May 15, 2019	15.91	16.00	15.91	16.00	1,070	-0.04(-0.25%)
May 14, 2019	15.93	16.15	15.93	16.04	4,081	+0.22(+1.38%)
May 13, 2019	15.90	15.90	15.66	15.82	171,339	-0.17(-1.06%)
May 10, 2019	16.03	16.03	15.99	15.99	3,929	+0.07(+0.43%)
May 09, 2019	15.98	15.98	15.92	15.92	2,085	-0.14(-0.87%)
May 08, 2019	15.90	16.11	15.90	16.06	1,343	+0.19(+1.18%)
May 07, 2019	15.80	15.87	15.77	15.87	5,056	-0.17(-1.09%)
May 06, 2019	15.95	16.05	15.95	16.05	1,335	-0.05(-0.30%)
May 03, 2019	15.86	16.10	15.86	16.10	17,737	+0.23(+1.47%)
May 02, 2019	16.00	16.00	15.76	15.86	15,381	-0.35(-2.16%)
May 01, 2019	16.35	16.43	16.21	16.21	6,302	-0.20(-1.24%)
Apr 30, 2019	16.66	16.66	16.42	16.42	3,890	-0.14(-0.87%)
Apr 29, 2019	16.53	16.56	16.49	16.56	2,504	-0.05(-0.31%)
Apr 26, 2019	16.68	16.68	16.48	16.61	12,348	-0.14(-0.81%)
Apr 25, 2019	16.89	16.89	16.75	16.75	2,342	-0.13(-0.78%)
Apr 24, 2019	16.91	17.02	16.88	16.88	9,506	-0.21(-1.25%)
Apr 23, 2019	17.16	17.16	17.09	17.09	1,878	+0.00(+0.00%)
Apr 22, 2019	16.92	17.16	16.92	17.09	3,700	+0.34(+2.04%)
Apr 18, 2019	16.96	16.96	16.75	16.75	6,623	-0.20(-1.17%)
Apr 17, 2019	17.01	17.02	16.95	16.95	4,251	-0.06(-0.37%)
Apr 16, 2019	16.99	17.01	16.90	17.01	5,014	+0.02(+0.12%)
Apr 15, 2019	17.04	17.08	16.90	16.99	7,239	-0.15(-0.89%)
Apr 12, 2019	17.43	17.43	17.09	17.15	5,163	+0.18(+1.08%)
Apr 11, 2019	17.15	17.15	16.91	16.96	4,254	-0.13(-0.76%)
Apr 10, 2019	17.09	17.09	17.09	17.09	1,453	-0.00(-0.02%)
Apr 09, 2019	17.10	17.10	17.10	17.10	1,068	-0.20(-1.16%)
Apr 08, 2019	17.30	17.30	17.30	17.30	626	+0.10(+0.57%)
Apr 05, 2019	16.74	17.20	16.74	17.20	4,041	+0.46(+2.76%)
Apr 04, 2019	16.60	16.74	16.60	16.74	1,268	+0.09(+0.54%)
Apr 03, 2019	16.90	16.90	16.65	16.65	2,359	-0.25(-1.47%)
Apr 02, 2019	16.97	16.97	16.88	16.90	2,751	-0.10(-0.62%)
Apr 01, 2019	16.98	17.01	16.98	17.00	3,889	+0.15(+0.88%)
Mar 29, 2019	17.07	17.07	16.85	16.85	1,908	+0.03(+0.18%)
Mar 28, 2019	16.76	16.82	16.76	16.82	1,714	+0.01(+0.08%)
Mar 27, 2019	16.85	16.85	16.80	16.81	5,284	-0.14(-0.80%)
Mar 26, 2019	16.82	16.95	16.82	16.95	1,097	+0.32(+1.92%)
Mar 25, 2019	16.58	16.69	16.58	16.63	9,723	-0.15(-0.90%)
Mar 22, 2019	17.14	17.14	16.74	16.78	4,041	-0.30(-1.76%)
Mar 21, 2019	17.03	17.08	17.03	17.08	3,187	-0.04(-0.25%)
Mar 20, 2019	16.81	17.12	16.81	17.12	1,598	+0.19(+1.14%)
Mar 19, 2019	16.90	16.94	16.90	16.93	840	+0.08(+0.47%)
Mar 18, 2019	16.80	16.85	16.78	16.85	2,728	+0.19(+1.13%)
Mar 15, 2019	16.63	16.69	16.63	16.66	1,469	-0.04(-0.26%)
Mar 14, 2019	16.72	16.72	16.70	16.70	2,559	+0.19(+1.15%)
Mar 13, 2019	16.60	16.60	16.51	16.51	755	+0.13(+0.77%)
Mar 12, 2019	16.27	16.47	16.27	16.39	1,813	+0.21(+1.30%)
Mar 11, 2019	16.21	16.21	16.18	16.18	890	+0.29(+1.85%)
Mar 08, 2019	15.92	15.96	15.81	15.88	14,697	-0.47(-2.88%)
Mar 07, 2019	16.36	16.46	16.35	16.35	18,497	-0.11(-0.69%)
Mar 06, 2019	16.52	16.57	16.47	16.47	5,167	-0.23(-1.38%)
Mar 05, 2019	16.72	16.73	16.61	16.70	1,593	-0.00(-0.00%)
Mar 04, 2019	16.80	16.82	16.59	16.70	3,655	+0.02(+0.11%)
Mar 01, 2019	16.32	16.68	16.32	16.68	2,826	+0.36(+2.22%)
Feb 28, 2019	16.32	16.33	16.31	16.32	1,094	-0.31(-1.86%)
Feb 27, 2019	16.57	16.65	16.57	16.63	1,970	+0.01(+0.04%)
Feb 26, 2019	16.79	16.79	16.59	16.62	1,283	-0.14(-0.81%)
Feb 25, 2019	16.74	16.76	16.69	16.76	3,725	+0.09(+0.56%)
Feb 22, 2019	16.85	16.85	16.66	16.66	5,200	+0.04(+0.21%)
Feb 21, 2019	16.73	16.76	16.62	16.63	113,523	-0.40(-2.34%)
Feb 20, 2019	16.96	17.05	16.96	17.03	1,606	+0.05(+0.31%)
Feb 19, 2019	16.94	17.02	16.94	16.97	5,391	+0.08(+0.47%)
Feb 15, 2019	16.88	16.91	16.76	16.89	29,169	+0.23(+1.39%)
Feb 14, 2019	16.56	16.66	16.52	16.66	15,300	+0.11(+0.64%)
Feb 13, 2019	16.56	16.56	16.56	16.56	916	+0.27(+1.63%)
Feb 12, 2019	16.31	16.36	16.29	16.29	1,457	+0.24(+1.48%)
Feb 11, 2019	15.93	16.09	15.93	16.05	3,147	+0.34(+2.14%)
Feb 08, 2019	15.86	15.86	15.67	15.72	1,922	-0.25(-1.55%)
Feb 07, 2019	16.13	16.13	15.96	15.96	5,343	-0.56(-3.37%)
Feb 06, 2019	16.84	16.84	16.52	16.52	19,539	-0.22(-1.32%)
Feb 05, 2019	16.68	16.74	16.68	16.74	479	+0.04(+0.26%)
Feb 04, 2019	16.59	16.70	16.56	16.70	4,393	+0.00(+0.00%)
Feb 01, 2019	16.54	16.81	16.54	16.70	6,783	+0.18(+1.07%)
Jan 31, 2019	16.70	16.72	16.52	16.52	10,970	-0.02(-0.11%)
Jan 30, 2019	16.40	16.60	16.40	16.54	13,057	+0.21(+1.30%)
Jan 29, 2019	16.26	16.35	16.22	16.33	4,334	+0.20(+1.21%)
Jan 28, 2019	16.09	16.16	16.05	16.13	156,027	-0.18(-1.08%)
Jan 25, 2019	16.27	16.42	16.27	16.31	121,426	+0.25(+1.57%)
Jan 24, 2019	15.92	16.17	15.92	16.06	6,119	+0.07(+0.44%)
Jan 23, 2019	16.14	16.18	15.91	15.99	9,902	-0.27(-1.69%)
Jan 22, 2019	16.27	16.31	16.21	16.26	22,314	-0.38(-2.26%)
Jan 18, 2019	16.54	16.64	16.54	16.64	6,783	+0.28(+1.73%)
Jan 17, 2019	16.13	16.48	16.13	16.35	5,123	+0.14(+0.87%)
Jan 16, 2019	16.13	16.33	16.12	16.21	8,576	-0.01(-0.05%)
Jan 15, 2019	16.22	16.26	16.14	16.22	2,773	+0.12(+0.76%)
Jan 14, 2019	15.85	16.19	15.85	16.10	8,324	+0.00(+0.00%)
Jan 11, 2019	16.06	16.19	16.04	16.10	33,918	-0.10(-0.59%)
Jan 10, 2019	16.10	16.19	16.00	16.19	3,025	+0.06(+0.35%)
Jan 09, 2019	15.96	16.24	15.95	16.14	17,653	+0.37(+2.33%)
Jan 08, 2019	15.90	15.90	15.76	15.77	4,722	+0.14(+0.91%)
Jan 07, 2019	15.36	15.78	15.36	15.63	19,762	+0.31(+2.02%)
Jan 04, 2019	15.15	15.32	15.15	15.32	2,826	+0.55(+3.73%)
Jan 03, 2019	14.85	14.96	14.51	14.77	9,960	-0.11(-0.73%)
Jan 02, 2019	14.23	14.95	14.23	14.88	5,645	+0.37(+2.56%)
Dec 31, 2018	14.71	14.71	14.38	14.51	45,902	+0.07(+0.49%)
Dec 28, 2018	14.66	14.76	14.40	14.43	19,333	-0.26(-1.75%)
Dec 27, 2018	14.26	14.69	14.12	14.69	230,455	+0.17(+1.16%)
Dec 26, 2018	13.86	14.52	13.59	14.52	33,244	+0.72(+5.19%)
Dec 24, 2018	13.96	14.03	13.76	13.81	9,497	-0.40(-2.80%)
Dec 21, 2018	14.29	14.61	14.15	14.20	37,535	-0.16(-1.11%)
Dec 20, 2018	14.91	14.93	14.36	14.36	61,904	-0.56(-3.73%)
Dec 19, 2018	15.29	15.43	14.83	14.92	34,854	-0.25(-1.64%)
Dec 18, 2018	15.41	15.46	14.96	15.17	34,233	-0.22(-1.42%)
Dec 17, 2018	15.63	15.78	15.31	15.39	24,176	-0.36(-2.28%)
Dec 14, 2018	15.94	15.94	15.75	15.75	10,828	-0.50(-3.10%)
Dec 13, 2018	16.26	16.42	16.11	16.25	64,859	-0.14(-0.85%)
Dec 12, 2018	16.47	16.64	16.39	16.39	79,445	+0.12(+0.71%)
Dec 11, 2018	16.35	16.39	16.08	16.28	41,355	+0.12(+0.72%)
Dec 10, 2018	16.27	16.27	15.92	16.16	31,843	-0.45(-2.69%)
Dec 07, 2018	17.02	17.20	16.61	16.61	3,305	-0.11(-0.63%)
Dec 06, 2018	16.88	16.88	16.36	16.71	44,694	-0.39(-2.31%)
Dec 04, 2018	17.62	17.62	17.11	17.11	9,802	-0.48(-2.71%)
Dec 03, 2018	17.73	17.73	17.46	17.58	8,574	+0.26(+1.48%)
Nov 30, 2018	17.24	17.39	17.21	17.33	32,714	-0.13(-0.75%)
Nov 29, 2018	17.53	17.66	17.43	17.46	52,741	+0.10(+0.56%)
Nov 28, 2018	17.07	17.39	16.91	17.36	292,192	+0.27(+1.59%)
Nov 27, 2018	17.12	17.20	17.09	17.09	55,838	-0.13(-0.76%)
Nov 26, 2018	16.91	17.26	16.91	17.22	22,197	+0.37(+2.19%)
Nov 23, 2018	17.12	17.12	16.80	16.85	2,735	-0.64(-3.66%)
Nov 21, 2018		17.49	17.49	17.49	0	+0.38(+2.20%)
Nov 20, 2018	17.76	17.76	17.01	17.12	26,277	-0.71(-3.99%)
Nov 19, 2018	17.86	18.07	17.70	17.83	11,647	-0.25(-1.41%)
Nov 16, 2018	17.89	18.11	17.89	18.08	5,129	+0.15(+0.83%)
Nov 15, 2018	17.39	17.93	17.39	17.93	24,925	+0.35(+1.99%)
Nov 14, 2018	18.01	18.01	17.44	17.58	11,926	-0.00(-0.00%)
Nov 13, 2018	18.00	18.00	17.46	17.58	31,667	-0.65(-3.58%)
Nov 12, 2018	18.36	18.45	18.21	18.24	3,815	-0.35(-1.86%)
Nov 09, 2018	18.16	18.64	18.16	18.58	5,357	+0.02(+0.09%)
Nov 08, 2018	19.20	19.20	18.56	18.56	36,589	-0.66(-3.42%)
Nov 07, 2018	19.25	19.25	19.00	19.22	7,509	+0.38(+2.01%)
Nov 06, 2018	19.01	19.01	18.67	18.84	6,889	+0.05(+0.27%)
Nov 05, 2018	18.69	18.97	18.69	18.79	11,742	+0.21(+1.13%)
Nov 02, 2018	19.06	19.55	18.55	18.58	41,833	-0.33(-1.76%)
Nov 01, 2018	18.73	19.04	18.65	18.91	5,757	+0.18(+0.94%)
Oct 31, 2018	18.77	19.03	18.74	18.74	6,529	+0.37(+2.00%)
Oct 30, 2018	17.87	18.37	17.87	18.37	96,583	+0.29(+1.60%)
Oct 29, 2018	18.56	18.64	17.78	18.08	26,280	-0.42(-2.28%)
Oct 26, 2018	18.44	18.69	18.13	18.50	57,449	-0.12(-0.66%)
Oct 25, 2018	18.80	18.86	18.54	18.62	13,584	-0.25(-1.34%)
Oct 24, 2018	19.67	19.67	18.88	18.88	32,747	-0.56(-2.90%)
Oct 23, 2018	19.12	19.44	18.99	19.44	8,251	-0.51(-2.57%)
Oct 22, 2018	20.00	20.00	19.74	19.95	21,812	-0.14(-0.68%)
Oct 19, 2018	20.56	20.56	20.07	20.09	47,532	-0.51(-2.47%)
Oct 18, 2018	20.64	20.92	20.59	20.60	108,530	-0.37(-1.76%)
Oct 17, 2018	21.30	21.30	20.82	20.97	24,713	-0.25(-1.16%)
Oct 16, 2018	21.06	21.21	21.06	21.21	7,686	+0.25(+1.18%)
Oct 15, 2018	21.35	21.35	20.93	20.97	4,945	-0.19(-0.91%)
Oct 12, 2018	21.31	21.31	20.81	21.16	19,833	+0.28(+1.34%)
Oct 11, 2018	21.06	21.39	20.72	20.88	82,582	-0.64(-2.96%)
Oct 10, 2018	22.22	22.22	21.52	21.52	34,577	-0.95(-4.25%)
Oct 09, 2018	22.44	22.65	22.39	22.47	42,617	+0.18(+0.80%)
Oct 08, 2018	22.33	22.38	22.03	22.29	27,683	-0.11(-0.49%)
Oct 05, 2018	22.44	22.61	22.23	22.40	10,714	-0.13(-0.56%)
Oct 04, 2018	22.91	22.91	22.41	22.53	26,007	-0.28(-1.23%)
Oct 03, 2018	22.47	22.81	22.47	22.81	160,317	+0.51(+2.28%)
Oct 02, 2018	22.16	22.35	22.06	22.30	9,859	-0.01(-0.04%)
Oct 01, 2018	22.34	22.41	22.16	22.31	23,325	+0.34(+1.56%)
Sep 28, 2018	21.98	22.24	21.95	21.97	22,227	-0.03(-0.12%)
Sep 27, 2018	22.27	22.27	21.99	21.99	6,915	+0.04(+0.20%)
Sep 26, 2018	22.20	22.20	21.92	21.95	16,432	-0.20(-0.91%)
Sep 25, 2018	22.21	22.31	22.13	22.15	82,894	+0.20(+0.92%)
Sep 24, 2018	22.04	22.04	21.82	21.95	4,830	+0.51(+2.37%)
Sep 21, 2018	21.28	21.54	21.28	21.44	12,652	+0.15(+0.70%)
Sep 20, 2018	21.41	21.41	21.25	21.29	9,997	-0.05(-0.25%)
Sep 19, 2018	21.50	21.56	21.33	21.34	24,312	-0.26(-1.22%)
Sep 18, 2018	21.69	21.75	21.56	21.61	14,182	+0.19(+0.90%)
Sep 17, 2018	21.62	21.62	21.37	21.41	41,131	-0.13(-0.61%)
Sep 14, 2018	21.49	21.57	21.49	21.55	35,563	+0.07(+0.31%)
Sep 13, 2018	21.40	21.53	21.40	21.48	3,635	-0.07(-0.30%)
Sep 12, 2018	21.65	21.71	21.42	21.55	66,205	+0.12(+0.57%)
Sep 11, 2018	21.25	21.51	21.25	21.42	126,115	+0.29(+1.36%)
Sep 10, 2018	21.23	21.34	21.09	21.13	5,528	+0.11(+0.50%)
Sep 07, 2018	21.10	21.20	20.94	21.03	123,347	-0.22(-1.05%)
Sep 06, 2018	21.98	21.98	21.25	21.25	3,371	-0.52(-2.40%)
Sep 05, 2018	21.69	21.80	21.49	21.77	8,912	-0.03(-0.16%)
Sep 04, 2018	21.85	22.03	21.79	21.81	9,590	-0.05(-0.21%)
Aug 31, 2018		21.86	21.86	21.86	0	-0.13(-0.58%)
Aug 30, 2018	22.06	22.10	21.85	21.98	3,917	-0.01(-0.06%)
Aug 29, 2018	21.62	22.09	21.62	22.00	16,352	+0.34(+1.55%)
Aug 28, 2018	21.90	21.90	21.60	21.66	21,456	-0.08(-0.36%)
Aug 27, 2018	21.81	21.81	21.63	21.74	9,942	+0.17(+0.77%)
Aug 24, 2018	21.56	21.82	21.56	21.57	25,149	+0.20(+0.94%)
Aug 23, 2018	21.20	21.37	21.14	21.37	5,455	+0.10(+0.45%)
Aug 22, 2018	21.24	21.35	21.24	21.27	4,154	+0.41(+1.97%)
Aug 21, 2018	20.92	21.03	20.85	20.86	178,779	+0.30(+1.45%)
Aug 20, 2018	20.21	20.70	20.21	20.57	75,414	+0.31(+1.53%)
Aug 17, 2018	20.36	20.40	20.18	20.26	4,344	+0.00(+0.00%)
Aug 16, 2018	20.23	20.38	20.22	20.25	156,985	+0.03(+0.16%)
Aug 15, 2018	20.79	20.93	20.08	20.22	40,446	-0.89(-4.22%)
Aug 14, 2018	21.07	21.25	21.03	21.11	63,287	+0.13(+0.61%)
Aug 13, 2018	21.32	21.50	20.99	20.99	25,252	-0.55(-2.56%)
Aug 10, 2018	21.34	21.54	21.34	21.54	4,458	+0.14(+0.66%)
Aug 09, 2018	21.45	21.56	21.40	21.40	4,419	-0.20(-0.93%)
Aug 08, 2018	21.59	21.62	21.53	21.60	3,239	-0.25(-1.12%)
Aug 07, 2018	21.90	21.97	21.79	21.84	43,314	+0.31(+1.46%)
Aug 06, 2018	21.48	21.68	21.48	21.53	20,260	+0.16(+0.74%)
Aug 03, 2018	21.21	21.37	21.18	21.37	4,229	+0.01(+0.04%)
Aug 02, 2018	21.29	21.48	21.29	21.36	45,874	-0.20(-0.93%)
Aug 01, 2018	21.87	21.87	21.39	21.56	7,871	-0.43(-1.95%)
Jul 31, 2018	21.87	22.08	21.83	21.99	12,366	+0.09(+0.40%)
Jul 30, 2018	22.08	22.08	21.82	21.90	15,082	+0.28(+1.31%)
Jul 27, 2018	21.83	21.85	21.50	21.62	48,127	-0.09(-0.42%)
Jul 26, 2018	21.35	21.76	21.35	21.71	122,335	+0.29(+1.35%)
Jul 25, 2018	21.43	21.49	21.39	21.42	11,955	+0.11(+0.53%)
Jul 24, 2018	21.43	21.53	21.29	21.31	3,661	+0.13(+0.62%)
Jul 23, 2018	21.26	21.26	21.14	21.18	2,284	-0.03(-0.14%)
Jul 20, 2018	21.26	21.26	21.19	21.21	2,559	-0.08(-0.39%)
Jul 19, 2018	21.34	21.34	21.23	21.29	1,922	+0.10(+0.45%)
Jul 18, 2018	20.74	21.22	20.73	21.20	6,350	+0.04(+0.21%)
Jul 17, 2018	21.20	21.24	20.99	21.15	8,619	+0.00(+0.01%)
Jul 16, 2018	21.42	21.42	20.89	21.15	13,697	-0.32(-1.47%)
Jul 13, 2018	21.31	21.62	21.31	21.46	2,935	+0.08(+0.37%)
Jul 12, 2018	21.27	21.41	21.25	21.39	13,419	-0.11(-0.53%)
Jul 11, 2018	21.87	22.04	21.41	21.50	17,429	-0.66(-2.99%)
Jul 10, 2018	22.45	22.55	22.06	22.16	19,309	-0.01(-0.06%)
Jul 09, 2018		22.18	21.61	22.17	37,269	+0.57(+2.63%)
Jul 06, 2018		21.75	21.41	21.61	83,549	+0.16(+0.73%)
Jul 05, 2018	21.56	21.56	21.34	21.45	5,470	+0.02(+0.08%)
Jul 03, 2018		21.43	21.43	21.43	0	+0.13(+0.62%)