Nasdaq Oil & Gas ETF (NQ: FTXN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.52	15.52	15.52	15.52	1,010	+0.16(+1.06%)
Jun 27, 2019	15.50	15.50	15.36	15.36	3,115	-0.16(-1.05%)
Jun 26, 2019	15.50	15.59	15.41	15.52	13,733	+0.26(+1.71%)
Jun 25, 2019	15.36	15.36	15.26	15.26	115,996	-0.16(-1.03%)
Jun 24, 2019	15.44	15.44	15.38	15.42	2,146	-0.08(-0.55%)
Jun 21, 2019	15.51	15.51	15.51	15.51	449	+0.02(+0.16%)
Jun 20, 2019	15.50	15.53	15.46	15.48	7,566	+0.30(+1.98%)
Jun 19, 2019	15.14	15.26	15.11	15.18	12,445	+0.01(+0.09%)
Jun 18, 2019	15.18	15.18	15.12	15.17	4,879	+0.15(+1.01%)
Jun 17, 2019	14.93	15.01	14.93	15.01	1,760	+0.20(+1.35%)
Jun 14, 2019	14.86	14.86	14.81	14.81	1,347	-0.15(-1.03%)
Jun 13, 2019	14.97	14.97	14.97	14.97	500	+0.11(+0.72%)
Jun 12, 2019	14.93	14.93	14.84	14.86	1,957	-0.27(-1.77%)
Jun 11, 2019	15.14	15.14	15.13	15.13	1,030	-0.01(-0.05%)
Jun 10, 2019	15.22	15.28	15.11	15.14	1,818	-0.10(-0.64%)
Jun 07, 2019	15.29	15.29	15.23	15.23	5,085	+0.09(+0.58%)
Jun 06, 2019	15.00	15.15	15.00	15.15	1,426	+0.19(+1.27%)
Jun 05, 2019	14.93	14.96	14.93	14.96	2,014	-0.09(-0.60%)
Jun 04, 2019	14.91	15.11	14.91	15.05	4,788	+0.24(+1.62%)
Jun 03, 2019	14.73	14.81	14.73	14.81	19,707	+0.15(+0.99%)
May 31, 2019	14.59	14.75	14.59	14.66	171,873	-0.14(-0.97%)
May 30, 2019	14.99	14.99	14.80	14.80	4,975	-0.06(-0.43%)
May 29, 2019	14.89	14.89	14.87	14.87	2,706	-0.19(-1.23%)
May 28, 2019	15.10	15.10	15.05	15.05	1,435	-0.15(-0.99%)
May 24, 2019	15.19	15.20	15.15	15.20	1,582	-0.04(-0.23%)
May 23, 2019	15.21	15.27	15.21	15.24	4,623	-0.52(-3.33%)
May 22, 2019	15.93	15.93	15.72	15.76	1,158	-0.30(-1.86%)
May 21, 2019	15.83	16.06	15.83	16.06	15,077	+0.27(+1.68%)
May 20, 2019	15.85	15.87	15.80	15.80	798	-0.11(-0.70%)
May 17, 2019	16.13	16.13	15.91	15.91	5,537	-0.26(-1.60%)
May 16, 2019	16.19	16.19	16.17	16.17	1,200	+0.27(+1.72%)
May 15, 2019	15.81	15.89	15.81	15.89	1,078	-0.04(-0.25%)
May 14, 2019	15.83	16.05	15.83	15.93	4,108	+0.22(+1.38%)
May 13, 2019	15.80	15.80	15.56	15.72	172,468	-0.17(-1.06%)
May 10, 2019	15.92	15.92	15.88	15.88	3,955	+0.07(+0.43%)
May 09, 2019	15.88	15.88	15.82	15.82	2,099	-0.14(-0.87%)
May 08, 2019	15.80	16.01	15.80	15.96	1,352	+0.19(+1.18%)
May 07, 2019	15.70	15.77	15.66	15.77	5,089	-0.17(-1.09%)
May 06, 2019	15.84	15.94	15.84	15.94	1,344	-0.05(-0.30%)
May 03, 2019	15.75	15.99	15.75	15.99	17,854	+0.23(+1.47%)
May 02, 2019	15.89	15.89	15.66	15.76	15,483	-0.35(-2.16%)
May 01, 2019	16.25	16.32	16.11	16.11	6,343	-0.20(-1.24%)
Apr 30, 2019	16.55	16.55	16.31	16.31	3,916	-0.14(-0.87%)
Apr 29, 2019	16.42	16.45	16.38	16.45	2,521	-0.05(-0.31%)
Apr 26, 2019	16.57	16.57	16.38	16.50	12,430	-0.14(-0.81%)
Apr 25, 2019	16.78	16.78	16.64	16.64	2,358	-0.13(-0.78%)
Apr 24, 2019	16.80	16.91	16.77	16.77	9,568	-0.21(-1.25%)
Apr 23, 2019	17.05	17.05	16.98	16.98	1,890	+0.00(+0.00%)
Apr 22, 2019	16.81	17.05	16.81	16.98	3,724	+0.34(+2.04%)
Apr 18, 2019	16.85	16.85	16.64	16.64	6,667	-0.20(-1.17%)
Apr 17, 2019	16.90	16.91	16.84	16.84	4,279	-0.06(-0.37%)
Apr 16, 2019	16.88	16.90	16.79	16.90	5,047	+0.02(+0.12%)
Apr 15, 2019	16.93	16.96	16.79	16.88	7,287	-0.15(-0.89%)
Apr 12, 2019	17.32	17.32	16.98	17.04	5,198	+0.18(+1.08%)
Apr 11, 2019	17.04	17.04	16.80	16.85	4,282	-0.13(-0.76%)
Apr 10, 2019	16.98	16.98	16.98	16.98	1,463	-0.00(-0.02%)
Apr 09, 2019	16.99	16.99	16.99	16.99	1,075	-0.20(-1.16%)
Apr 08, 2019	17.19	17.19	17.19	17.19	630	+0.10(+0.57%)
Apr 05, 2019	16.63	17.09	16.63	17.09	4,068	+0.46(+2.76%)
Apr 04, 2019	16.50	16.63	16.50	16.63	1,276	+0.09(+0.54%)
Apr 03, 2019	16.79	16.79	16.54	16.54	2,375	-0.25(-1.47%)
Apr 02, 2019	16.86	16.86	16.77	16.79	2,769	-0.10(-0.62%)
Apr 01, 2019	16.87	16.90	16.87	16.89	3,915	+0.15(+0.88%)
Mar 29, 2019	16.96	16.96	16.74	16.74	1,921	+0.03(+0.18%)
Mar 28, 2019	16.65	16.71	16.65	16.71	1,725	+0.01(+0.08%)
Mar 27, 2019	16.74	16.74	16.69	16.70	5,318	-0.14(-0.80%)
Mar 26, 2019	16.71	16.83	16.71	16.83	1,105	+0.32(+1.92%)
Mar 25, 2019	16.47	16.58	16.47	16.52	9,788	-0.15(-0.90%)
Mar 22, 2019	17.03	17.03	16.63	16.67	4,068	-0.30(-1.76%)
Mar 21, 2019	16.92	16.97	16.92	16.97	3,208	-0.04(-0.25%)
Mar 20, 2019	16.70	17.01	16.70	17.01	1,609	+0.19(+1.14%)
Mar 19, 2019	16.79	16.83	16.79	16.82	845	+0.08(+0.47%)
Mar 18, 2019	16.69	16.74	16.67	16.74	2,746	+0.19(+1.13%)
Mar 15, 2019	16.52	16.58	16.52	16.55	1,479	-0.04(-0.26%)
Mar 14, 2019	16.62	16.62	16.59	16.59	2,576	+0.19(+1.15%)
Mar 13, 2019	16.49	16.49	16.41	16.41	760	+0.13(+0.77%)
Mar 12, 2019	16.16	16.36	16.16	16.28	1,825	+0.21(+1.30%)
Mar 11, 2019	16.10	16.10	16.07	16.07	896	+0.29(+1.85%)
Mar 08, 2019	15.82	15.85	15.71	15.78	14,794	-0.47(-2.88%)
Mar 07, 2019	16.26	16.35	16.25	16.25	18,619	-0.11(-0.69%)
Mar 06, 2019	16.41	16.46	16.36	16.36	5,202	-0.23(-1.38%)
Mar 05, 2019	16.61	16.62	16.50	16.59	1,603	-0.00(-0.00%)
Mar 04, 2019	16.68	16.71	16.48	16.59	3,679	+0.02(+0.11%)
Mar 01, 2019	16.21	16.57	16.21	16.57	2,845	+0.36(+2.22%)
Feb 28, 2019	16.21	16.22	16.20	16.21	1,101	-0.31(-1.86%)
Feb 27, 2019	16.46	16.54	16.46	16.52	1,983	+0.01(+0.04%)
Feb 26, 2019	16.68	16.68	16.48	16.51	1,291	-0.13(-0.81%)
Feb 25, 2019	16.63	16.65	16.58	16.65	3,749	+0.09(+0.56%)
Feb 22, 2019	16.74	16.74	16.55	16.55	5,235	+0.04(+0.21%)
Feb 21, 2019	16.62	16.65	16.52	16.52	114,272	-0.40(-2.34%)
Feb 20, 2019	16.85	16.94	16.85	16.91	1,617	+0.05(+0.31%)
Feb 19, 2019	16.83	16.91	16.83	16.86	5,427	+0.08(+0.47%)
Feb 15, 2019	16.77	16.80	16.65	16.78	29,361	+0.23(+1.39%)
Feb 14, 2019	16.45	16.55	16.42	16.55	15,401	+0.11(+0.64%)
Feb 13, 2019	16.45	16.45	16.45	16.45	922	+0.26(+1.63%)
Feb 12, 2019	16.20	16.25	16.18	16.18	1,466	+0.24(+1.48%)
Feb 11, 2019	15.83	15.99	15.83	15.95	3,168	+0.33(+2.14%)
Feb 08, 2019	15.76	15.76	15.57	15.61	1,934	-0.25(-1.55%)
Feb 07, 2019	16.02	16.02	15.85	15.86	5,378	-0.55(-3.37%)
Feb 06, 2019	16.73	16.73	16.41	16.41	19,667	-0.22(-1.32%)
Feb 05, 2019	16.57	16.63	16.57	16.63	482	+0.04(+0.26%)
Feb 04, 2019	16.48	16.59	16.45	16.59	4,422	+0.00(+0.00%)
Feb 01, 2019	16.43	16.70	16.43	16.59	6,828	+0.18(+1.07%)
Jan 31, 2019	16.59	16.61	16.41	16.41	11,042	-0.02(-0.11%)
Jan 30, 2019	16.29	16.49	16.29	16.43	13,143	+0.21(+1.30%)
Jan 29, 2019	16.15	16.24	16.12	16.22	4,363	+0.19(+1.21%)
Jan 28, 2019	15.98	16.06	15.95	16.03	157,056	-0.18(-1.08%)
Jan 25, 2019	16.17	16.32	16.17	16.20	122,227	+0.25(+1.57%)
Jan 24, 2019	15.82	16.07	15.82	15.95	6,160	+0.07(+0.44%)
Jan 23, 2019	16.04	16.07	15.81	15.88	9,968	-0.27(-1.69%)
Jan 22, 2019	16.16	16.20	16.11	16.15	22,461	-0.37(-2.26%)
Jan 18, 2019	16.43	16.53	16.43	16.53	6,828	+0.28(+1.73%)
Jan 17, 2019	16.02	16.37	16.02	16.25	5,157	+0.14(+0.87%)
Jan 16, 2019	16.03	16.22	16.01	16.11	8,633	-0.01(-0.04%)
Jan 15, 2019	16.11	16.15	16.04	16.11	2,791	+0.12(+0.76%)
Jan 14, 2019	15.75	16.08	15.75	15.99	8,379	+0.00(+0.00%)
Jan 11, 2019	15.96	16.08	15.94	15.99	34,141	-0.10(-0.59%)
Jan 10, 2019	15.99	16.09	15.90	16.09	3,045	+0.06(+0.35%)
Jan 09, 2019	15.86	16.13	15.84	16.03	17,769	+0.36(+2.33%)
Jan 08, 2019	15.80	15.80	15.65	15.67	4,753	+0.14(+0.90%)
Jan 07, 2019	15.26	15.68	15.26	15.53	19,893	+0.31(+2.02%)
Jan 04, 2019	15.05	15.22	15.05	15.22	2,845	+0.55(+3.73%)
Jan 03, 2019	14.75	14.86	14.42	14.67	10,026	-0.11(-0.73%)
Jan 02, 2019	14.14	14.85	14.14	14.78	5,682	+0.37(+2.56%)
Dec 31, 2018	14.61	14.61	14.29	14.41	46,205	+0.07(+0.49%)
Dec 28, 2018	14.57	14.67	14.31	14.34	19,460	-0.25(-1.75%)
Dec 27, 2018	14.16	14.60	14.03	14.60	231,974	+0.17(+1.16%)
Dec 26, 2018	13.77	14.43	13.50	14.43	33,463	+0.71(+5.19%)
Dec 24, 2018	13.87	13.94	13.67	13.72	9,559	-0.40(-2.80%)
Dec 21, 2018	14.20	14.52	14.06	14.11	37,783	-0.16(-1.11%)
Dec 20, 2018	14.81	14.83	14.27	14.27	62,313	-0.55(-3.73%)
Dec 19, 2018	15.19	15.32	14.74	14.82	35,083	-0.25(-1.64%)
Dec 18, 2018	15.31	15.36	14.86	15.07	34,459	-0.22(-1.42%)
Dec 17, 2018	15.53	15.68	15.21	15.29	24,335	-0.36(-2.28%)
Dec 14, 2018	15.84	15.84	15.64	15.64	10,900	-0.50(-3.10%)
Dec 13, 2018	16.15	16.31	16.00	16.15	65,287	-0.14(-0.85%)
Dec 12, 2018	16.36	16.53	16.28	16.28	79,969	+0.11(+0.71%)
Dec 11, 2018	16.25	16.28	15.97	16.17	41,628	+0.11(+0.72%)
Dec 10, 2018	16.17	16.17	15.81	16.05	32,053	-0.44(-2.69%)
Dec 07, 2018	16.91	17.09	16.50	16.50	3,327	-0.10(-0.63%)
Dec 06, 2018	16.77	16.77	16.25	16.60	44,988	-0.39(-2.31%)
Dec 04, 2018	17.50	17.51	17.00	17.00	9,867	-0.47(-2.71%)
Dec 03, 2018	17.61	17.61	17.34	17.47	8,630	+0.26(+1.48%)
Nov 30, 2018	17.13	17.27	17.10	17.21	32,929	-0.13(-0.75%)
Nov 29, 2018	17.42	17.54	17.32	17.34	53,089	+0.10(+0.56%)
Nov 28, 2018	16.96	17.28	16.79	17.25	294,118	+0.27(+1.59%)
Nov 27, 2018	17.01	17.09	16.98	16.98	56,206	-0.13(-0.76%)
Nov 26, 2018	16.79	17.15	16.79	17.11	22,344	+0.37(+2.19%)
Nov 23, 2018	17.00	17.00	16.69	16.74	2,753	-0.64(-3.66%)
Nov 21, 2018		17.38	17.38	17.38	0	+0.37(+2.20%)
Nov 20, 2018	17.64	17.64	16.90	17.00	26,450	-0.71(-3.99%)
Nov 19, 2018	17.74	17.95	17.59	17.71	11,723	-0.25(-1.41%)
Nov 16, 2018	17.77	17.99	17.77	17.96	5,163	+0.15(+0.83%)
Nov 15, 2018	17.27	17.81	17.27	17.81	25,089	+0.35(+1.99%)
Nov 14, 2018	17.89	17.89	17.33	17.47	12,005	-0.00(-0.00%)
Nov 13, 2018	17.88	17.88	17.34	17.47	31,876	-0.65(-3.58%)
Nov 12, 2018	18.24	18.33	18.09	18.12	3,840	-0.34(-1.86%)
Nov 09, 2018	18.04	18.52	18.04	18.46	5,392	+0.02(+0.09%)
Nov 08, 2018	19.07	19.07	18.44	18.44	36,830	-0.65(-3.42%)
Nov 07, 2018	19.12	19.12	18.87	19.10	7,558	+0.38(+2.01%)
Nov 06, 2018	18.89	18.89	18.55	18.72	6,934	+0.05(+0.27%)
Nov 05, 2018	18.56	18.85	18.56	18.67	11,820	+0.21(+1.13%)
Nov 02, 2018	18.94	19.42	18.43	18.46	42,108	-0.33(-1.76%)
Nov 01, 2018	18.61	18.92	18.52	18.79	5,795	+0.17(+0.94%)
Oct 31, 2018	18.64	18.91	18.62	18.62	6,572	+0.37(+2.00%)
Oct 30, 2018	17.75	18.25	17.75	18.25	97,220	+0.29(+1.60%)
Oct 29, 2018	18.44	18.52	17.67	17.96	26,454	-0.42(-2.28%)
Oct 26, 2018	18.32	18.56	18.01	18.38	57,828	-0.12(-0.66%)
Oct 25, 2018	18.68	18.74	18.42	18.50	13,674	-0.25(-1.34%)
Oct 24, 2018	19.54	19.54	18.75	18.75	32,963	-0.56(-2.90%)
Oct 23, 2018	18.99	19.31	18.87	19.31	8,305	-0.51(-2.57%)
Oct 22, 2018	19.87	19.87	19.61	19.82	21,956	-0.14(-0.68%)
Oct 19, 2018	20.43	20.43	19.94	19.96	47,845	-0.51(-2.47%)
Oct 18, 2018	20.51	20.79	20.46	20.46	109,245	-0.37(-1.76%)
Oct 17, 2018	21.16	21.16	20.68	20.83	24,876	-0.24(-1.16%)
Oct 16, 2018	20.92	21.07	20.92	21.07	7,736	+0.24(+1.18%)
Oct 15, 2018	21.21	21.21	20.79	20.83	4,978	-0.19(-0.91%)
Oct 12, 2018	21.17	21.17	20.67	21.02	19,964	+0.28(+1.34%)
Oct 11, 2018	20.93	21.25	20.59	20.74	83,126	-0.63(-2.96%)
Oct 10, 2018	22.08	22.08	21.38	21.38	34,805	-0.95(-4.25%)
Oct 09, 2018	22.29	22.50	22.24	22.32	42,898	+0.18(+0.80%)
Oct 08, 2018	22.19	22.24	21.88	22.15	27,866	-0.11(-0.49%)
Oct 05, 2018	22.29	22.46	22.08	22.25	10,785	-0.13(-0.56%)
Oct 04, 2018	22.76	22.76	22.27	22.38	26,178	-0.28(-1.23%)
Oct 03, 2018	22.32	22.66	22.32	22.66	161,374	+0.51(+2.28%)
Oct 02, 2018	22.02	22.21	21.91	22.15	9,924	-0.01(-0.04%)
Oct 01, 2018	22.20	22.26	22.02	22.16	23,478	+0.34(+1.56%)
Sep 28, 2018	21.83	22.09	21.81	21.82	22,373	-0.03(-0.12%)
Sep 27, 2018	22.12	22.12	21.85	21.85	6,961	+0.04(+0.20%)
Sep 26, 2018	22.05	22.05	21.78	21.81	16,540	-0.20(-0.91%)
Sep 25, 2018	22.07	22.17	21.99	22.01	83,441	+0.20(+0.92%)
Sep 24, 2018	21.89	21.89	21.68	21.81	4,862	+0.51(+2.37%)
Sep 21, 2018	21.14	21.40	21.14	21.30	12,735	+0.15(+0.70%)
Sep 20, 2018	21.27	21.27	21.11	21.15	10,063	-0.05(-0.25%)
Sep 19, 2018	21.36	21.41	21.19	21.20	24,472	-0.26(-1.22%)
Sep 18, 2018	21.54	21.61	21.41	21.47	14,275	+0.19(+0.90%)
Sep 17, 2018	21.47	21.47	21.23	21.27	41,402	-0.13(-0.61%)
Sep 14, 2018	21.35	21.43	21.35	21.41	35,798	+0.07(+0.31%)
Sep 13, 2018	21.26	21.39	21.26	21.34	3,659	-0.07(-0.30%)
Sep 12, 2018	21.51	21.57	21.28	21.40	66,641	+0.12(+0.57%)
Sep 11, 2018	21.11	21.37	21.11	21.28	126,946	+0.29(+1.36%)
Sep 10, 2018	21.09	21.20	20.95	21.00	5,564	+0.10(+0.50%)
Sep 07, 2018	20.96	21.06	20.80	20.89	124,160	-0.22(-1.05%)
Sep 06, 2018	21.84	21.84	21.11	21.11	3,393	-0.52(-2.40%)
Sep 05, 2018	21.54	21.66	21.35	21.63	8,970	-0.03(-0.16%)
Sep 04, 2018	21.71	21.88	21.65	21.67	9,653	-0.05(-0.21%)
Aug 31, 2018		21.71	21.71	21.71	0	-0.13(-0.58%)
Aug 30, 2018	21.92	21.95	21.71	21.84	3,943	-0.01(-0.06%)
Aug 29, 2018	21.48	21.94	21.48	21.85	16,460	+0.33(+1.55%)
Aug 28, 2018	21.76	21.76	21.46	21.52	21,597	-0.08(-0.36%)
Aug 27, 2018	21.67	21.67	21.49	21.60	10,007	+0.17(+0.77%)
Aug 24, 2018	21.42	21.67	21.42	21.43	25,315	+0.20(+0.94%)
Aug 23, 2018	21.06	21.23	21.00	21.23	5,491	+0.10(+0.45%)
Aug 22, 2018	21.10	21.21	21.10	21.14	4,181	+0.41(+1.97%)
Aug 21, 2018	20.79	20.89	20.71	20.73	179,958	+0.30(+1.45%)
Aug 20, 2018	20.07	20.56	20.07	20.43	75,911	+0.31(+1.53%)
Aug 17, 2018	20.23	20.27	20.04	20.12	4,372	+0.00(+0.00%)
Aug 16, 2018	20.10	20.25	20.09	20.12	158,019	+0.03(+0.16%)
Aug 15, 2018	20.66	20.79	19.95	20.09	40,712	-0.89(-4.22%)
Aug 14, 2018	20.94	21.11	20.90	20.98	63,705	+0.13(+0.61%)
Aug 13, 2018	21.18	21.36	20.85	20.85	25,418	-0.55(-2.56%)
Aug 10, 2018	21.20	21.40	21.20	21.40	4,487	+0.14(+0.66%)
Aug 09, 2018	21.31	21.42	21.26	21.26	4,448	-0.20(-0.93%)
Aug 08, 2018	21.45	21.48	21.39	21.46	3,261	-0.24(-1.12%)
Aug 07, 2018	21.75	21.82	21.65	21.70	43,600	+0.31(+1.46%)
Aug 06, 2018	21.33	21.53	21.33	21.39	20,393	+0.16(+0.74%)
Aug 03, 2018	21.07	21.23	21.04	21.23	4,257	+0.01(+0.04%)
Aug 02, 2018	21.16	21.33	21.16	21.22	46,176	-0.20(-0.93%)
Aug 01, 2018	21.73	21.73	21.25	21.42	7,923	-0.43(-1.95%)
Jul 31, 2018	21.73	21.93	21.68	21.85	12,448	+0.09(+0.40%)
Jul 30, 2018	21.93	21.93	21.67	21.76	15,182	+0.28(+1.32%)
Jul 27, 2018	21.69	21.71	21.36	21.48	48,444	-0.09(-0.42%)
Jul 26, 2018	21.21	21.62	21.21	21.57	123,142	+0.29(+1.35%)
Jul 25, 2018	21.29	21.35	21.25	21.28	12,034	+0.11(+0.53%)
Jul 24, 2018	21.29	21.39	21.15	21.17	3,685	+0.13(+0.62%)
Jul 23, 2018	21.12	21.12	21.00	21.04	2,299	-0.03(-0.14%)
Jul 20, 2018	21.12	21.12	21.05	21.07	2,576	-0.08(-0.39%)
Jul 19, 2018	21.20	21.20	21.09	21.15	1,935	+0.10(+0.45%)
Jul 18, 2018	20.60	21.08	20.60	21.06	6,392	+0.04(+0.21%)
Jul 17, 2018	21.07	21.10	20.86	21.01	8,676	+0.00(+0.01%)
Jul 16, 2018	21.28	21.28	20.75	21.01	13,787	-0.31(-1.47%)
Jul 13, 2018	21.17	21.47	21.17	21.32	2,954	+0.08(+0.37%)
Jul 12, 2018	21.13	21.27	21.11	21.25	13,508	-0.11(-0.53%)
Jul 11, 2018	21.73	21.89	21.27	21.36	17,544	-0.66(-2.99%)
Jul 10, 2018	22.30	22.40	21.92	22.02	19,436	-0.01(-0.06%)
Jul 09, 2018		22.03	21.47	22.03	37,515	+0.56(+2.63%)
Jul 06, 2018		21.60	21.27	21.47	84,100	+0.16(+0.73%)
Jul 05, 2018	21.42	21.42	21.20	21.31	5,506	+0.02(+0.08%)
Jul 03, 2018		21.29	21.29	21.29	0	+0.13(+0.62%)