Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.62	17.79	17.60	17.74	282,904	+0.10(+0.57%)
Jun 29, 2020	17.64	17.66	17.60	17.64	229,679	+0.00(+0.00%)
Jun 26, 2020	17.43	17.66	17.39	17.64	469,600	+0.10(+0.57%)
Jun 25, 2020	17.58	17.58	17.50	17.54	236,274	-0.05(-0.28%)
Jun 24, 2020	17.58	17.68	17.54	17.59	292,478	-0.04(-0.23%)
Jun 23, 2020	17.54	17.64	17.54	17.63	1,008,203	+0.17(+0.97%)
Jun 22, 2020	17.50	17.55	17.43	17.46	254,077	+0.09(+0.52%)
Jun 19, 2020	17.22	17.37	17.22	17.37	316,400	+0.21(+1.22%)
Jun 18, 2020	17.18	17.18	17.10	17.16	308,467	-0.04(-0.23%)
Jun 17, 2020	17.15	17.22	17.13	17.20	186,442	+0.01(+0.06%)
Jun 16, 2020	17.15	17.24	17.09	17.19	249,451	+0.01(+0.06%)
Jun 15, 2020	17.01	17.22	16.96	17.18	237,808	-0.04(-0.23%)
Jun 12, 2020	17.30	17.35	17.21	17.22	159,300	+0.01(+0.06%)
Jun 11, 2020	17.29	17.38	17.15	17.21	288,588	-0.10(-0.58%)
Jun 10, 2020	17.18	17.33	17.00	17.31	401,244	+0.23(+1.35%)
Jun 09, 2020	17.07	17.14	17.03	17.08	181,350	+0.16(+0.95%)
Jun 08, 2020	16.84	16.94	16.78	16.92	222,466	+0.19(+1.14%)
Jun 05, 2020	16.76	16.80	16.63	16.73	341,200	-0.37(-2.16%)
Jun 04, 2020	17.07	17.14	16.95	17.10	279,357	+0.19(+1.12%)
Jun 03, 2020	16.99	17.05	16.82	16.91	648,918	-0.28(-1.63%)
Jun 02, 2020	17.37	17.38	17.15	17.19	431,063	-0.13(-0.75%)
Jun 01, 2020	17.24	17.34	17.20	17.32	321,459	+0.07(+0.41%)
May 29, 2020	17.20	17.30	17.18	17.25	310,000	+0.14(+0.82%)
May 28, 2020	17.13	17.20	17.04	17.11	158,663	+0.07(+0.41%)
May 27, 2020	16.91	17.08	16.85	17.04	318,791	+0.00(+0.00%)
May 26, 2020	17.24	17.24	17.01	17.04	355,785	-0.24(-1.36%)
May 22, 2020	17.25	17.30	17.22	17.28	1,599,400	+0.10(+0.55%)
May 21, 2020	17.32	17.32	17.07	17.18	340,374	-0.24(-1.38%)
May 20, 2020	17.41	17.48	17.36	17.42	940,090	+0.06(+0.35%)
May 19, 2020	17.30	17.40	17.26	17.36	262,459	+0.13(+0.75%)
May 18, 2020	17.41	17.41	17.21	17.23	455,146	-0.13(-0.75%)
May 15, 2020	17.35	17.44	17.29	17.36	305,600	+0.10(+0.58%)
May 14, 2020	17.11	17.29	17.11	17.26	352,328	+0.16(+0.94%)
May 13, 2020	17.03	17.13	16.97	17.10	255,794	+0.15(+0.88%)
May 12, 2020	16.97	17.05	16.91	16.95	179,594	+0.05(+0.30%)
May 11, 2020	16.99	17.03	16.85	16.90	285,058	-0.09(-0.53%)
May 08, 2020	17.04	17.15	16.95	16.99	200,500	-0.07(-0.41%)
May 07, 2020	16.86	17.16	16.86	17.06	242,858	+0.22(+1.31%)
May 06, 2020	16.81	16.92	16.74	16.84	286,779	-0.16(-0.94%)
May 05, 2020	16.98	17.07	16.88	17.00	224,951	+0.02(+0.12%)
May 04, 2020	17.00	17.03	16.93	16.98	357,755	+0.03(+0.18%)
May 01, 2020	16.69	16.98	16.66	16.95	286,100	+0.17(+1.01%)
Apr 30, 2020	16.99	17.02	16.73	16.78	394,970	-0.33(-1.93%)
Apr 29, 2020	16.98	17.13	16.90	17.11	211,771	+0.09(+0.53%)
Apr 28, 2020	17.03	17.05	16.84	17.02	388,163	-0.08(-0.45%)
Apr 27, 2020	17.15	17.16	16.99	17.10	238,519	-0.13(-0.77%)
Apr 24, 2020	17.29	17.29	17.03	17.23	231,500	-0.05(-0.29%)
Apr 23, 2020	17.16	17.32	17.15	17.28	257,342	+0.16(+0.93%)
Apr 22, 2020	17.00	17.12	16.98	17.12	553,181	+0.33(+1.97%)
Apr 21, 2020	16.68	16.84	16.62	16.79	255,269	-0.08(-0.47%)
Apr 20, 2020	16.79	16.95	16.76	16.87	403,750	+0.08(+0.48%)
Apr 17, 2020	16.94	16.95	16.73	16.79	516,300	-0.34(-1.98%)
Apr 16, 2020	17.12	17.29	17.01	17.13	226,143	-0.06(-0.35%)
Apr 15, 2020	17.15	17.19	17.02	17.19	303,870	+0.00(+0.00%)
Apr 14, 2020	17.24	17.41	17.12	17.19	330,623	+0.08(+0.47%)
Apr 13, 2020	16.85	17.17	16.79	17.11	445,041	+0.34(+2.03%)
Apr 09, 2020	16.72	16.85	16.63	16.77	245,300	+0.39(+2.38%)
Apr 08, 2020	16.48	16.52	16.35	16.38	258,367	-0.10(-0.61%)
Apr 07, 2020	16.43	16.54	16.34	16.48	589,728	-0.10(-0.60%)
Apr 06, 2020	16.33	16.62	16.29	16.58	358,683	+0.39(+2.41%)
Apr 03, 2020	16.09	16.19	16.04	16.19	529,500	+0.09(+0.56%)
Apr 02, 2020	16.02	16.15	15.96	16.10	272,531	+0.25(+1.58%)
Apr 01, 2020	15.68	15.87	15.55	15.85	357,721	+0.15(+0.96%)
Mar 31, 2020	16.00	16.05	15.70	15.70	8,118,131	-0.45(-2.79%)
Mar 30, 2020	16.12	16.20	16.04	16.15	415,228	+0.01(+0.06%)
Mar 27, 2020	16.23	16.25	16.06	16.14	453,700	-0.11(-0.68%)
Mar 26, 2020	16.24	16.35	16.08	16.25	462,084	+0.24(+1.50%)
Mar 25, 2020	16.11	16.18	15.99	16.01	613,861	-0.21(-1.29%)
Mar 24, 2020	16.11	16.41	15.89	16.22	813,141	+0.77(+4.98%)
Mar 23, 2020	15.10	15.54	15.05	15.45	562,701	+0.62(+4.18%)
Mar 20, 2020	14.90	14.96	14.72	14.83	799,000	+0.20(+1.37%)
Mar 19, 2020	14.70	14.87	14.59	14.63	543,026	-0.26(-1.75%)
Mar 18, 2020	15.00	15.19	14.67	14.89	543,520	-0.33(-2.17%)
Mar 17, 2020	14.80	15.45	14.80	15.22	278,460	+0.37(+2.49%)
Mar 16, 2020	14.56	15.12	14.43	14.85	1,290,572	-0.31(-2.04%)
Mar 13, 2020	15.81	15.82	15.00	15.16	1,713,800	-0.45(-2.88%)
Mar 12, 2020	16.05	16.10	15.56	15.61	647,032	-0.69(-4.23%)
Mar 11, 2020	16.53	16.56	16.26	16.30	371,477	-0.02(-0.12%)
Mar 10, 2020	16.54	16.67	16.32	16.32	408,136	-0.39(-2.33%)
Mar 09, 2020	16.79	16.86	16.56	16.71	560,699	+0.04(+0.24%)
Mar 06, 2020	16.76	16.84	16.39	16.67	539,600	+0.01(+0.06%)
Mar 05, 2020	16.51	16.67	16.49	16.66	397,386	+0.36(+2.21%)
Mar 04, 2020	16.34	16.42	16.29	16.30	469,911	-0.01(-0.06%)
Mar 03, 2020	15.94	16.41	15.94	16.31	658,208	+0.55(+3.49%)
Mar 02, 2020	15.88	16.09	15.76	15.76	484,186	+0.04(+0.25%)
Feb 28, 2020	16.18	16.19	15.50	15.72	727,600	-0.58(-3.56%)
Feb 27, 2020	16.47	16.54	16.29	16.30	708,733	+0.00(+0.00%)
Feb 26, 2020	16.29	16.44	16.18	16.30	676,736	+0.07(+0.43%)
Feb 25, 2020	16.43	16.51	16.18	16.23	517,344	-0.28(-1.70%)
Feb 24, 2020	16.77	16.79	16.44	16.51	742,130	+0.15(+0.92%)
Feb 21, 2020	16.36	16.42	16.31	16.36	503,600	+0.23(+1.43%)
Feb 20, 2020	16.11	16.18	16.09	16.13	260,636	+0.08(+0.50%)
Feb 19, 2020	15.99	16.07	15.96	16.05	383,642	+0.09(+0.56%)
Feb 18, 2020	15.88	15.98	15.80	15.96	216,169	+0.18(+1.14%)
Feb 14, 2020	15.73	15.78	15.73	15.78	154,000	+0.09(+0.57%)
Feb 13, 2020	15.71	15.73	15.65	15.69	109,464	+0.09(+0.58%)
Feb 12, 2020	15.62	15.64	15.58	15.60	121,134	-0.02(-0.13%)
Feb 11, 2020	15.68	15.68	15.56	15.62	125,905	-0.04(-0.26%)
Feb 10, 2020	15.68	15.71	15.65	15.66	197,705	+0.02(+0.13%)
Feb 07, 2020	15.65	15.68	15.59	15.64	160,700	+0.04(+0.26%)
Feb 06, 2020	15.57	15.63	15.55	15.60	104,021	+0.07(+0.45%)
Feb 05, 2020	15.50	15.54	15.47	15.53	202,620	+0.05(+0.32%)
Feb 04, 2020	15.57	15.58	15.43	15.48	156,600	-0.23(-1.46%)
Feb 03, 2020	15.74	15.74	15.65	15.71	163,755	-0.10(-0.63%)
Jan 31, 2020	15.85	15.85	15.74	15.81	106,700	+0.11(+0.67%)
Jan 30, 2020	15.75	15.80	15.67	15.70	129,063	-0.01(-0.03%)
Jan 29, 2020	15.63	15.72	15.62	15.71	113,621	+0.08(+0.51%)
Jan 28, 2020	15.71	15.73	15.61	15.63	232,196	-0.14(-0.89%)
Jan 27, 2020	15.80	15.82	15.70	15.77	278,611	+0.10(+0.64%)
Jan 24, 2020	15.57	15.70	15.54	15.67	625,800	+0.11(+0.71%)
Jan 23, 2020	15.53	15.62	15.53	15.56	181,601	+0.03(+0.19%)
Jan 22, 2020	15.53	15.55	15.48	15.53	86,546	+0.02(+0.13%)
Jan 21, 2020	15.44	15.55	15.41	15.51	251,368	+0.00(+0.00%)
Jan 17, 2020	15.51	15.57	15.48	15.51	151,100	+0.02(+0.13%)
Jan 16, 2020	15.50	15.50	15.41	15.49	137,284	-0.01(-0.06%)
Jan 15, 2020	15.48	15.54	15.42	15.50	317,750	+0.09(+0.58%)
Jan 14, 2020	15.39	15.42	15.35	15.41	226,504	-0.02(-0.13%)
Jan 13, 2020	15.49	15.49	15.42	15.43	642,029	-0.12(-0.77%)
Jan 10, 2020	15.46	15.57	15.45	15.55	160,200	+0.11(+0.71%)
Jan 09, 2020	15.44	15.50	15.39	15.44	142,346	-0.10(-0.64%)
Jan 08, 2020	15.72	15.74	15.46	15.54	667,886	-0.12(-0.79%)
Jan 07, 2020	15.75	15.75	15.60	15.66	182,877	+0.07(+0.47%)
Jan 06, 2020	15.71	15.71	15.55	15.59	207,738	+0.16(+1.04%)
Jan 03, 2020	15.42	15.46	15.37	15.43	171,800	+0.20(+1.31%)
Jan 02, 2020	15.23	15.25	15.17	15.23	91,674	+0.12(+0.79%)
Dec 31, 2019	15.14	15.18	15.11	15.11	81,000	+0.02(+0.13%)
Dec 30, 2019	15.07	15.10	15.07	15.09	109,749	+0.05(+0.33%)
Dec 27, 2019	15.04	15.10	15.03	15.04	88,500	-0.01(-0.07%)
Dec 26, 2019	15.01	15.09	15.01	15.05	112,133	+0.11(+0.74%)
Dec 24, 2019	14.85	14.97	14.85	14.94	123,900	+0.15(+1.01%)
Dec 23, 2019	14.76	14.83	14.75	14.79	60,020	+0.08(+0.54%)
Dec 20, 2019	14.75	14.76	14.70	14.71	120,800	-0.02(-0.14%)
Dec 19, 2019	14.71	14.75	14.70	14.73	51,284	+0.04(+0.27%)
Dec 18, 2019	14.67	14.72	14.67	14.69	249,058	+0.00(+0.00%)
Dec 17, 2019	14.69	14.73	14.67	14.69	66,843	-0.01(-0.07%)
Dec 16, 2019	14.71	14.78	14.67	14.70	115,304	-0.01(-0.04%)
Dec 13, 2019	14.63	14.73	14.59	14.71	79,500	+0.08(+0.52%)
Dec 12, 2019	14.78	14.78	14.58	14.63	88,640	-0.07(-0.46%)
Dec 11, 2019	14.61	14.76	14.61	14.70	53,272	+0.10(+0.66%)
Dec 10, 2019	14.61	14.62	14.57	14.60	78,251	+0.05(+0.34%)
Dec 09, 2019	14.57	14.59	14.53	14.55	77,955	+0.00(+0.00%)
Dec 06, 2019	14.58	14.58	14.53	14.55	121,400	-0.15(-1.02%)
Dec 05, 2019	14.69	14.74	14.66	14.70	74,015	+0.02(+0.14%)
Dec 04, 2019	14.69	14.73	14.65	14.68	52,179	-0.04(-0.28%)
Dec 03, 2019	14.73	14.77	14.70	14.72	78,004	+0.14(+0.97%)
Dec 02, 2019	14.53	14.59	14.52	14.58	48,421	+0.00(+0.00%)
Nov 29, 2019	14.48	14.60	14.48	14.58	45,600	+0.10(+0.69%)
Nov 27, 2019	14.49	14.51	14.47	14.48	70,100	-0.08(-0.55%)
Nov 26, 2019	14.48	14.57	14.45	14.56	168,115	+0.08(+0.55%)
Nov 25, 2019	14.53	14.54	14.48	14.48	94,407	-0.09(-0.62%)
Nov 22, 2019	14.64	14.64	14.56	14.57	106,700	-0.01(-0.07%)
Nov 21, 2019	14.63	14.65	14.56	14.58	198,406	-0.10(-0.68%)
Nov 20, 2019	14.66	14.70	14.61	14.68	78,655	+0.01(+0.07%)
Nov 19, 2019	14.62	14.69	14.61	14.67	80,935	+0.02(+0.14%)
Nov 18, 2019	14.62	14.68	14.61	14.65	77,115	+0.03(+0.21%)
Nov 15, 2019	14.60	14.63	14.58	14.62	82,300	-0.02(-0.14%)
Nov 14, 2019	14.61	14.68	14.59	14.64	50,544	+0.05(+0.34%)
Nov 13, 2019	14.59	14.62	14.55	14.59	62,577	+0.07(+0.48%)
Nov 12, 2019	14.48	14.54	14.40	14.52	62,645	+0.04(+0.24%)
Nov 11, 2019	14.56	14.57	14.45	14.48	75,084	-0.05(-0.31%)
Nov 08, 2019	14.54	14.62	14.52	14.53	197,700	-0.08(-0.55%)
Nov 07, 2019	14.80	14.83	14.56	14.61	131,191	-0.23(-1.55%)
Nov 06, 2019	14.80	14.88	14.79	14.84	57,062	+0.07(+0.47%)
Nov 05, 2019	14.86	14.89	14.73	14.77	152,258	-0.25(-1.66%)
Nov 04, 2019	15.06	15.06	14.99	15.02	49,453	-0.04(-0.30%)
Nov 01, 2019	15.04	15.08	15.01	15.06	33,500	+0.01(+0.10%)
Oct 31, 2019	14.99	15.10	14.99	15.05	54,637	+0.14(+0.94%)
Oct 30, 2019	14.86	14.91	14.76	14.91	37,830	+0.08(+0.54%)
Oct 29, 2019	14.79	14.86	14.78	14.83	91,310	-0.05(-0.34%)
Oct 28, 2019	14.94	14.94	14.84	14.88	84,148	-0.10(-0.67%)
Oct 25, 2019	15.07	15.08	14.95	14.98	64,200	+0.01(+0.07%)
Oct 24, 2019	14.96	14.98	14.92	14.97	101,313	+0.13(+0.88%)
Oct 23, 2019	14.88	14.91	14.84	14.84	735,268	+0.01(+0.07%)
Oct 22, 2019	14.82	14.83	14.77	14.83	87,524	+0.06(+0.41%)
Oct 21, 2019	14.90	14.90	14.76	14.77	48,338	-0.07(-0.47%)
Oct 18, 2019	14.83	14.88	14.83	14.84	91,400	-0.02(-0.13%)
Oct 17, 2019	14.85	14.91	14.84	14.86	78,687	+0.01(+0.07%)
Oct 16, 2019	14.83	14.85	14.77	14.85	134,148	+0.10(+0.68%)
Oct 15, 2019	14.84	14.84	14.72	14.75	104,149	-0.10(-0.67%)
Oct 14, 2019	14.84	14.88	14.83	14.85	82,153	+0.04(+0.27%)
Oct 11, 2019	14.79	14.81	14.68	14.81	173,100	-0.07(-0.47%)
Oct 10, 2019	14.98	14.98	14.86	14.88	83,348	-0.12(-0.80%)
Oct 09, 2019	15.04	15.05	14.96	15.00	790,417	+0.02(+0.13%)
Oct 08, 2019	15.01	15.03	14.91	14.98	533,769	+0.12(+0.81%)
Oct 07, 2019	14.90	14.98	14.82	14.86	331,796	-0.13(-0.87%)
Oct 04, 2019	14.96	15.03	14.92	14.99	4,617,800	+0.00(+0.00%)
Oct 03, 2019	14.96	15.14	14.93	14.99	82,572	+0.05(+0.30%)
Oct 02, 2019	14.89	14.99	14.84	14.94	83,076	+0.20(+1.35%)
Oct 01, 2019	14.62	14.82	14.57	14.75	120,911	+0.04(+0.24%)
Sep 30, 2019	14.77	14.81	14.59	14.71	110,988	-0.19(-1.28%)
Sep 27, 2019	14.83	14.97	14.80	14.90	58,300	-0.08(-0.57%)
Sep 26, 2019	15.04	15.10	14.96	14.98	149,699	+0.00(+0.03%)
Sep 25, 2019	15.22	15.25	14.95	14.98	126,155	-0.31(-2.03%)
Sep 24, 2019	15.14	15.29	15.11	15.29	567,254	+0.12(+0.79%)
Sep 23, 2019	15.15	15.21	15.12	15.17	441,582	+0.07(+0.46%)
Sep 20, 2019	14.96	15.11	14.94	15.10	143,000	+0.17(+1.14%)
Sep 19, 2019	14.95	15.00	14.92	14.93	87,783	+0.08(+0.52%)
Sep 18, 2019	15.00	15.07	14.77	14.85	112,707	-0.11(-0.71%)
Sep 17, 2019	15.00	15.02	14.93	14.96	51,680	+0.03(+0.20%)
Sep 16, 2019	14.96	15.01	14.90	14.93	88,040	+0.13(+0.86%)
Sep 13, 2019	15.01	15.06	14.80	14.80	184,500	-0.14(-0.95%)
Sep 12, 2019	15.08	15.14	14.91	14.95	137,542	+0.04(+0.23%)
Sep 11, 2019	14.82	14.93	14.82	14.91	109,986	+0.08(+0.54%)
Sep 10, 2019	14.93	14.96	14.81	14.83	174,891	-0.11(-0.74%)
Sep 09, 2019	15.04	15.07	14.93	14.94	128,558	-0.05(-0.33%)
Sep 06, 2019	15.17	15.22	14.99	14.99	181,600	-0.15(-0.99%)
Sep 05, 2019	15.35	15.35	15.01	15.14	220,155	-0.35(-2.26%)
Sep 04, 2019	15.39	15.51	15.39	15.49	121,732	+0.06(+0.39%)
Sep 03, 2019	15.31	15.45	15.30	15.43	183,940	+0.25(+1.65%)
Aug 30, 2019	15.20	15.27	15.13	15.18	197,600	-0.06(-0.39%)
Aug 29, 2019	15.38	15.38	15.15	15.24	219,168	-0.09(-0.59%)
Aug 28, 2019	15.38	15.40	15.29	15.33	392,886	-0.06(-0.39%)
Aug 27, 2019	15.25	15.39	15.24	15.39	368,501	+0.16(+1.05%)
Aug 26, 2019	15.26	15.32	15.21	15.23	251,293	+0.00(+0.00%)
Aug 23, 2019	14.98	15.25	14.98	15.23	174,700	+0.29(+1.94%)
Aug 22, 2019	14.95	14.98	14.92	14.94	106,650	-0.04(-0.27%)
Aug 21, 2019	14.97	15.02	14.95	14.98	115,013	-0.05(-0.33%)
Aug 20, 2019	14.97	15.03	14.97	15.03	72,562	+0.11(+0.74%)
Aug 19, 2019	14.94	14.98	14.89	14.92	129,387	-0.15(-1.03%)
Aug 16, 2019	15.09	15.11	14.99	15.07	132,700	-0.12(-0.76%)
Aug 15, 2019	15.12	15.21	15.07	15.19	180,358	+0.12(+0.80%)
Aug 14, 2019	15.10	15.19	15.02	15.07	260,903	+0.09(+0.60%)
Aug 13, 2019	15.10	15.13	14.76	14.98	161,859	-0.09(-0.60%)
Aug 12, 2019	14.97	15.13	14.97	15.07	127,802	+0.13(+0.87%)
Aug 09, 2019	14.93	15.01	14.89	14.94	199,000	-0.05(-0.33%)
Aug 08, 2019	14.89	15.04	14.86	14.99	194,973	+0.10(+0.67%)
Aug 07, 2019	14.94	15.05	14.89	14.89	474,480	+0.21(+1.43%)
Aug 06, 2019	14.62	14.69	14.58	14.68	444,151	+0.08(+0.55%)
Aug 05, 2019	14.59	14.66	14.50	14.60	262,224	+0.23(+1.60%)
Aug 02, 2019	14.30	14.43	14.30	14.37	236,300	-0.05(-0.35%)
Aug 01, 2019	14.02	14.42	13.97	14.42	70,491	+0.34(+2.41%)
Jul 31, 2019	14.26	14.30	14.08	14.08	153,862	-0.19(-1.33%)
Jul 30, 2019	14.24	14.28	14.20	14.27	104,458	+0.05(+0.35%)
Jul 29, 2019	14.17	14.24	14.10	14.22	107,880	+0.10(+0.71%)
Jul 26, 2019	14.18	14.18	14.12	14.12	169,700	-0.04(-0.28%)
Jul 25, 2019	14.22	14.22	14.06	14.16	149,976	-0.03(-0.21%)
Jul 24, 2019	14.25	14.26	14.16	14.19	355,929	+0.06(+0.42%)
Jul 23, 2019	14.21	14.27	14.11	14.13	171,570	-0.07(-0.49%)
Jul 22, 2019	14.22	14.26	14.19	14.20	532,268	+0.00(+0.00%)
Jul 19, 2019	14.30	14.38	14.16	14.20	69,300	-0.21(-1.46%)
Jul 18, 2019	14.15	14.43	14.12	14.41	66,142	+0.20(+1.41%)
Jul 17, 2019	14.06	14.22	14.04	14.21	64,569	+0.23(+1.65%)
Jul 16, 2019	14.06	14.08	13.97	13.98	107,592	-0.12(-0.85%)
Jul 15, 2019	14.08	14.10	14.04	14.10	60,870	-0.01(-0.07%)
Jul 12, 2019	14.04	14.12	14.00	14.11	70,000	+0.08(+0.57%)
Jul 11, 2019	14.11	14.11	13.97	14.03	61,820	-0.10(-0.71%)
Jul 10, 2019	14.04	14.14	13.99	14.13	54,742	+0.20(+1.44%)
Jul 09, 2019	13.89	13.95	13.86	13.93	59,410	+0.05(+0.36%)
Jul 08, 2019	13.97	13.97	13.87	13.88	58,889	-0.09(-0.64%)
Jul 05, 2019	13.89	13.97	13.83	13.97	88,200	-0.17(-1.20%)
Jul 03, 2019	14.11	14.16	14.08	14.14	66,800	+0.06(+0.39%)
Jul 02, 2019	13.86	14.09	13.85	14.08	102,185	+0.29(+2.08%)