IQ Chaikin U.S. Small Cap ETF (NQ: CSML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	20.25	20.59	20.17	20.54	5,873	+0.31(+1.56%)
Jun 29, 2020	19.56	20.30	19.56	20.23	16,435	+0.76(+3.92%)
Jun 26, 2020	19.75	19.75	19.42	19.47	3,264	-0.55(-2.77%)
Jun 25, 2020	19.55	20.02	19.55	20.02	10,671	+0.27(+1.35%)
Jun 24, 2020	20.13	20.26	19.50	19.75	7,727	-0.76(-3.71%)
Jun 23, 2020	20.43	20.55	20.43	20.51	9,322	+0.08(+0.38%)
Jun 22, 2020	20.20	20.44	20.14	20.44	14,734	+0.11(+0.52%)
Jun 19, 2020	20.75	20.75	20.31	20.33	8,025	-0.17(-0.82%)
Jun 18, 2020	20.30	20.70	20.30	20.50	5,457	-0.08(-0.40%)
Jun 17, 2020	20.76	20.82	20.50	20.58	6,307	-0.47(-2.22%)
Jun 16, 2020	21.43	21.44	20.65	21.04	8,417	+0.54(+2.65%)
Jun 15, 2020	19.91	20.60	19.49	20.50	3,999	+0.39(+1.95%)
Jun 12, 2020	20.36	20.39	19.58	20.11	36,960	+0.47(+2.39%)
Jun 11, 2020	20.38	20.47	19.58	19.64	15,810	-1.82(-8.47%)
Jun 10, 2020	22.11	22.30	20.45	21.46	55,293	-0.82(-3.70%)
Jun 09, 2020	22.34	22.52	22.06	22.28	9,867	-0.56(-2.45%)
Jun 08, 2020	22.61	22.84	22.60	22.84	14,159	+0.69(+3.09%)
Jun 05, 2020	22.09	22.40	22.05	22.16	14,678	+1.07(+5.08%)
Jun 04, 2020	20.64	21.09	20.64	21.09	6,384	+0.29(+1.41%)
Jun 03, 2020	20.47	20.94	20.45	20.79	14,981	+0.67(+3.34%)
Jun 02, 2020	20.03	20.21	20.00	20.12	6,810	+0.22(+1.11%)
Jun 01, 2020	19.84	19.99	19.84	19.90	5,060	+0.44(+2.27%)
May 29, 2020	19.62	19.63	19.41	19.46	13,305	-0.49(-2.47%)
May 28, 2020	20.42	20.55	19.86	19.95	14,585	-0.60(-2.93%)
May 27, 2020	20.18	20.61	19.94	20.56	12,785	+0.80(+4.04%)
May 26, 2020	19.62	19.88	19.62	19.76	6,766	+0.74(+3.92%)
May 22, 2020	18.94	19.01	18.75	19.01	6,441	+0.04(+0.21%)
May 21, 2020	18.85	19.07	18.77	18.97	6,177	+0.05(+0.25%)
May 20, 2020	18.75	19.03	18.75	18.93	17,871	+0.32(+1.71%)
May 19, 2020	18.55	18.84	18.47	18.61	16,896	-0.20(-1.07%)
May 18, 2020	18.22	18.86	18.22	18.81	25,822	+1.32(+7.54%)
May 15, 2020	17.23	17.56	17.23	17.49	24,710	+0.26(+1.51%)
May 14, 2020	16.48	17.25	16.44	17.23	34,128	+0.08(+0.47%)
May 13, 2020	17.68	17.68	16.85	17.15	12,345	-0.71(-3.98%)
May 12, 2020	18.37	18.37	17.86	17.86	15,238	-0.81(-4.35%)
May 11, 2020	18.62	18.78	18.36	18.67	4,743	-0.20(-1.08%)
May 08, 2020	18.51	18.88	18.51	18.88	11,404	+0.79(+4.38%)
May 07, 2020	18.06	18.26	18.02	18.09	4,040	+0.30(+1.71%)
May 06, 2020	18.09	18.09	17.78	17.78	1,364	-0.30(-1.68%)
May 05, 2020	18.29	18.69	18.05	18.09	16,385	-0.03(-0.18%)
May 04, 2020	17.86	18.15	17.86	18.12	13,147	-0.08(-0.42%)
May 01, 2020	18.42	18.42	17.94	18.20	23,020	-0.76(-4.02%)
Apr 30, 2020	19.16	19.17	18.88	18.96	16,299	-0.80(-4.03%)
Apr 29, 2020	19.16	19.84	19.04	19.75	8,517	+1.18(+6.37%)
Apr 28, 2020	18.64	18.74	18.34	18.57	15,510	+0.41(+2.23%)
Apr 27, 2020	17.45	18.26	17.45	18.16	30,831	+0.83(+4.76%)
Apr 24, 2020	17.19	17.44	16.99	17.34	10,982	+0.21(+1.22%)
Apr 23, 2020	17.33	17.34	17.10	17.13	28,389	+0.32(+1.92%)
Apr 22, 2020	16.95	16.95	16.80	16.81	11,776	+0.22(+1.30%)
Apr 21, 2020	16.72	16.76	16.54	16.59	9,186	-0.40(-2.33%)
Apr 20, 2020	17.02	17.28	16.97	16.99	4,860	-0.30(-1.71%)
Apr 17, 2020	17.21	17.38	17.00	17.28	18,374	+0.88(+5.38%)
Apr 16, 2020	16.40	16.51	16.13	16.40	17,647	-0.23(-1.36%)
Apr 15, 2020	16.54	16.84	16.49	16.63	33,412	-0.84(-4.78%)
Apr 14, 2020	17.78	17.83	17.31	17.46	24,546	+0.20(+1.17%)
Apr 13, 2020	17.57	17.76	17.09	17.26	24,176	-0.55(-3.08%)
Apr 09, 2020	17.36	17.88	17.36	17.81	21,964	+0.90(+5.32%)
Apr 08, 2020	16.45	17.04	16.27	16.91	33,356	+0.82(+5.12%)
Apr 07, 2020	16.42	16.66	15.88	16.09	34,902	+0.20(+1.25%)
Apr 06, 2020	15.31	15.89	15.19	15.89	49,608	+1.22(+8.35%)
Apr 03, 2020	15.13	15.13	14.44	14.67	20,380	-0.59(-3.85%)
Apr 02, 2020	15.09	15.64	14.83	15.25	16,395	+0.08(+0.56%)
Apr 01, 2020	15.58	15.61	15.09	15.17	4,250	-1.16(-7.12%)
Mar 31, 2020	16.25	16.50	16.16	16.33	14,671	-0.00(-0.03%)
Mar 30, 2020	16.08	16.34	15.89	16.34	15,447	+0.29(+1.83%)
Mar 27, 2020	16.30	16.48	15.97	16.04	15,734	-0.80(-4.75%)
Mar 26, 2020	16.26	16.84	15.99	16.84	18,570	+1.04(+6.58%)
Mar 25, 2020	15.56	16.19	15.10	15.80	9,419	+0.41(+2.63%)
Mar 24, 2020	14.92	15.40	14.77	15.40	62,078	+1.16(+8.16%)
Mar 23, 2020	14.29	14.29	13.55	14.24	23,289	+0.05(+0.33%)
Mar 20, 2020	14.61	15.27	14.13	14.19	80,028	-0.54(-3.67%)
Mar 19, 2020	13.32	14.94	12.58	14.73	25,153	+1.12(+8.25%)
Mar 18, 2020	14.52	15.16	13.60	13.61	32,373	-2.11(-13.44%)
Mar 17, 2020	15.23	15.72	14.66	15.72	39,779	+0.71(+4.74%)
Mar 16, 2020	17.25	17.25	14.92	15.01	20,225	-2.45(-14.06%)
Mar 13, 2020	17.29	17.46	16.30	17.46	20,192	+1.07(+6.52%)
Mar 12, 2020	17.37	17.92	16.30	16.39	10,440	-2.23(-11.98%)
Mar 11, 2020	19.17	19.38	18.41	18.62	39,500	-1.18(-5.97%)
Mar 10, 2020	19.98	19.98	19.14	19.81	10,475	+0.45(+2.33%)
Mar 09, 2020	20.03	20.54	19.36	19.36	21,870	-2.22(-10.28%)
Mar 06, 2020	21.50	21.57	21.15	21.57	78,548	-0.47(-2.15%)
Mar 05, 2020	22.47	22.52	21.87	22.05	16,212	-0.90(-3.93%)
Mar 04, 2020	22.71	22.95	22.39	22.95	84,501	+0.58(+2.61%)
Mar 03, 2020	22.72	23.09	22.12	22.36	14,774	-0.47(-2.06%)
Mar 02, 2020	22.47	22.84	22.12	22.83	15,557	+0.53(+2.39%)
Feb 28, 2020	22.07	22.48	21.74	22.30	27,063	-0.35(-1.55%)
Feb 27, 2020	22.82	23.33	22.61	22.65	18,817	-0.84(-3.59%)
Feb 26, 2020	23.97	24.12	23.50	23.50	7,443	-0.42(-1.77%)
Feb 25, 2020	24.77	24.77	23.92	23.92	72,478	-1.01(-4.03%)
Feb 24, 2020	24.77	25.04	24.77	24.93	32,730	-0.76(-2.95%)
Feb 21, 2020	25.75	25.75	25.59	25.68	6,554	-0.21(-0.80%)
Feb 20, 2020	25.80	25.99	25.66	25.89	8,515	+0.04(+0.16%)
Feb 19, 2020	25.81	25.90	25.80	25.85	6,084	+0.14(+0.54%)
Feb 18, 2020	25.71	25.85	25.62	25.71	10,117	-0.11(-0.44%)
Feb 14, 2020	25.96	25.96	25.78	25.82	22,623	-0.17(-0.64%)
Feb 13, 2020	25.92	26.01	25.92	25.99	6,728	+0.03(+0.13%)
Feb 12, 2020	26.00	26.00	25.93	25.96	301,145	+0.23(+0.90%)
Feb 11, 2020	25.36	25.77	25.36	25.72	5,888	+0.36(+1.44%)
Feb 10, 2020	25.12	25.37	25.12	25.36	11,446	+0.14(+0.54%)
Feb 07, 2020	25.38	25.50	25.18	25.22	7,505	-0.39(-1.53%)
Feb 06, 2020	25.68	25.72	25.62	25.62	2,785	-0.12(-0.46%)
Feb 05, 2020	25.43	25.76	25.41	25.73	11,262	+0.53(+2.10%)
Feb 04, 2020	25.35	25.35	25.20	25.20	9,007	+0.23(+0.94%)
Feb 03, 2020	24.86	24.97	24.80	24.97	10,272	+0.23(+0.93%)
Jan 31, 2020	25.27	25.27	24.69	24.74	24,103	-0.61(-2.42%)
Jan 30, 2020	25.24	25.35	25.06	25.35	12,274	+0.01(+0.05%)
Jan 29, 2020	25.62	25.64	25.33	25.34	12,152	-0.29(-1.12%)
Jan 28, 2020	25.66	25.70	25.58	25.63	19,589	+0.12(+0.48%)
Jan 27, 2020	25.50	25.63	25.50	25.50	15,898	-0.35(-1.35%)
Jan 24, 2020	26.25	26.25	25.73	25.85	6,554	-0.40(-1.51%)
Jan 23, 2020	26.07	26.28	25.92	26.25	10,460	+0.09(+0.36%)
Jan 22, 2020	26.32	26.34	26.15	26.16	10,204	-0.02(-0.07%)
Jan 21, 2020	26.18	26.32	26.15	26.17	8,026	-0.27(-1.01%)
Jan 17, 2020	26.52	26.52	26.40	26.44	5,180	-0.05(-0.18%)
Jan 16, 2020	26.15	26.53	26.15	26.49	11,635	+0.40(+1.52%)
Jan 15, 2020	25.88	26.11	25.88	26.09	763,309	+0.12(+0.46%)
Jan 14, 2020	25.90	26.13	25.90	25.97	6,654	+0.06(+0.24%)
Jan 13, 2020	25.62	25.91	25.60	25.91	7,534	+0.30(+1.15%)
Jan 10, 2020	25.80	25.80	25.60	25.62	8,140	-0.19(-0.73%)
Jan 09, 2020	25.90	25.92	25.80	25.80	1,465	+0.00(+0.00%)
Jan 08, 2020	25.73	25.90	25.73	25.80	8,628	+0.11(+0.43%)
Jan 07, 2020	25.72	25.74	25.62	25.70	9,652	-0.03(-0.13%)
Jan 06, 2020	25.69	25.78	25.58	25.73	9,533	-0.03(-0.13%)
Jan 03, 2020	25.60	25.78	25.58	25.76	6,237	-0.09(-0.36%)
Jan 02, 2020	26.03	26.03	25.73	25.86	3,068	-0.01(-0.02%)
Dec 31, 2019	25.84	25.97	25.84	25.86	6,237	+0.05(+0.18%)
Dec 30, 2019	25.73	25.94	25.73	25.81	7,124	-0.03(-0.13%)
Dec 27, 2019	25.96	25.96	25.80	25.85	7,524	-0.13(-0.49%)
Dec 26, 2019	26.02	26.04	25.94	25.98	4,878	-0.02(-0.09%)
Dec 24, 2019	25.95	26.02	25.92	26.00	9,113	+0.09(+0.33%)
Dec 23, 2019	26.11	26.11	25.86	25.91	10,621	-0.05(-0.20%)
Dec 20, 2019	25.99	26.02	25.93	25.96	5,828	+0.03(+0.11%)
Dec 19, 2019	25.93	25.95	25.92	25.94	3,473	-0.05(-0.18%)
Dec 18, 2019	25.92	26.01	25.92	25.98	9,142	+0.08(+0.33%)
Dec 17, 2019	25.79	25.90	25.79	25.90	3,710	+0.09(+0.35%)
Dec 16, 2019	26.07	26.07	25.79	25.81	18,936	+0.20(+0.77%)
Dec 13, 2019	25.71	25.91	25.55	25.61	5,616	-0.20(-0.78%)
Dec 12, 2019	25.79	25.91	25.72	25.81	6,365	+0.28(+1.08%)
Dec 11, 2019	25.48	25.56	25.37	25.54	3,484	+0.21(+0.82%)
Dec 10, 2019	25.33	25.45	25.31	25.33	589,524	-0.07(-0.27%)
Dec 09, 2019	25.43	25.43	25.37	25.40	4,658	+0.00(+0.01%)
Dec 06, 2019	25.20	25.53	25.20	25.39	8,901	+0.30(+1.21%)
Dec 05, 2019	25.13	25.13	25.03	25.09	9,640	+0.05(+0.22%)
Dec 04, 2019	25.02	25.20	25.02	25.03	4,561	+0.11(+0.45%)
Dec 03, 2019	24.73	24.93	24.68	24.92	15,710	-0.14(-0.56%)
Dec 02, 2019	25.39	25.39	25.06	25.06	4,130	-0.35(-1.38%)
Nov 29, 2019	25.43	25.43	25.41	25.41	1,059	-0.10(-0.40%)
Nov 27, 2019	25.53	25.54	25.47	25.51	10,491	+0.07(+0.27%)
Nov 26, 2019	25.44	25.62	25.44	25.45	1,256,307	-0.05(-0.21%)
Nov 25, 2019	24.97	25.54	24.97	25.50	19,810	+0.55(+2.20%)
Nov 22, 2019	24.91	24.96	24.86	24.95	14,200	+0.13(+0.50%)
Nov 21, 2019	25.03	25.03	24.76	24.82	5,103	-0.18(-0.73%)
Nov 20, 2019	25.20	25.24	24.90	25.01	32,864	-0.18(-0.71%)
Nov 19, 2019	25.21	25.27	25.13	25.19	10,438	+0.01(+0.05%)
Nov 18, 2019	25.13	25.20	25.12	25.17	5,478	-0.08(-0.33%)
Nov 15, 2019	25.34	25.34	25.23	25.26	10,279	+0.03(+0.13%)
Nov 14, 2019	25.13	25.32	25.13	25.22	12,799	+0.03(+0.11%)
Nov 13, 2019	25.24	25.27	25.17	25.20	11,085	-0.20(-0.78%)
Nov 12, 2019	25.45	25.51	25.39	25.39	4,213	+0.07(+0.26%)
Nov 11, 2019	25.30	25.37	25.28	25.33	5,378	-0.05(-0.19%)
Nov 08, 2019	25.37	25.41	25.24	25.37	21,512	+0.00(+0.00%)
Nov 07, 2019	25.49	25.53	25.34	25.37	6,112	+0.05(+0.19%)
Nov 06, 2019	25.38	25.39	25.29	25.33	65,689	-0.13(-0.53%)
Nov 05, 2019	25.48	25.68	25.42	25.46	61,181	+0.13(+0.49%)
Nov 04, 2019	25.24	25.37	25.20	25.34	26,406	+0.26(+1.05%)
Nov 01, 2019	24.69	25.08	24.69	25.07	39,315	+0.40(+1.61%)
Oct 31, 2019	24.67	24.78	24.51	24.68	24,048	-0.11(-0.46%)
Oct 30, 2019	24.84	24.91	24.64	24.79	38,339	-0.10(-0.42%)
Oct 29, 2019	24.73	24.98	24.73	24.89	20,130	+0.05(+0.20%)
Oct 28, 2019	24.81	24.87	24.75	24.84	24,105	+0.27(+1.11%)
Oct 25, 2019	24.37	24.65	24.37	24.57	16,213	+0.13(+0.53%)
Oct 24, 2019	24.53	24.53	24.27	24.44	22,853	-0.04(-0.15%)
Oct 23, 2019	24.40	24.50	24.37	24.48	24,723	+0.12(+0.50%)
Oct 22, 2019	24.28	24.49	24.22	24.36	5,197	+0.04(+0.16%)
Oct 21, 2019	24.27	24.43	24.23	24.32	12,920	+0.32(+1.34%)
Oct 18, 2019	24.01	24.08	23.86	24.00	11,868	-0.01(-0.04%)
Oct 17, 2019	23.94	24.04	23.90	24.01	11,352	+0.30(+1.27%)
Oct 16, 2019	23.70	23.82	23.66	23.70	33,564	+0.10(+0.44%)
Oct 15, 2019	23.39	23.72	23.39	23.60	17,413	+0.27(+1.17%)
Oct 14, 2019	23.36	23.37	23.19	23.33	9,094	-0.01(-0.04%)
Oct 11, 2019	23.14	23.65	23.14	23.34	26,916	+0.42(+1.85%)
Oct 10, 2019	23.00	23.15	22.91	22.91	13,288	-0.06(-0.27%)
Oct 09, 2019	23.11	23.11	22.89	22.97	372,948	+0.13(+0.57%)
Oct 08, 2019	23.11	23.11	22.85	22.85	11,996	-0.36(-1.55%)
Oct 07, 2019	23.23	23.39	23.20	23.20	5,585	-0.07(-0.28%)
Oct 04, 2019	23.02	23.27	22.93	23.27	13,776	+0.35(+1.52%)
Oct 03, 2019	22.86	22.96	22.63	22.92	9,662	-0.08(-0.37%)
Oct 02, 2019	22.97	23.07	22.86	23.01	26,714	-0.24(-1.01%)
Oct 01, 2019	23.75	24.00	23.19	23.24	23,566	-0.47(-1.99%)
Sep 30, 2019	23.80	23.81	23.66	23.71	7,676	+0.10(+0.43%)
Sep 27, 2019	23.82	23.91	23.61	23.61	22,042	-0.28(-1.18%)
Sep 26, 2019	24.04	24.04	23.76	23.89	25,885	-0.19(-0.78%)
Sep 25, 2019	23.73	24.12	23.73	24.08	5,557	+0.29(+1.23%)
Sep 24, 2019	24.06	24.06	23.78	23.79	18,226	-0.32(-1.34%)
Sep 23, 2019	23.88	24.15	23.88	24.11	12,191	+0.14(+0.57%)
Sep 20, 2019	24.10	24.13	23.94	23.98	9,668	-0.11(-0.46%)
Sep 19, 2019	24.25	24.44	24.08	24.09	23,773	-0.16(-0.66%)
Sep 18, 2019	24.31	24.37	24.11	24.25	78,183	-0.13(-0.54%)
Sep 17, 2019	24.26	24.39	24.17	24.38	52,006	-0.06(-0.25%)
Sep 16, 2019	24.32	24.50	24.32	24.44	45,986	-0.03(-0.12%)
Sep 13, 2019	24.39	24.57	24.39	24.47	45,791	+0.16(+0.68%)
Sep 12, 2019	24.38	24.39	24.04	24.30	68,853	-0.07(-0.27%)
Sep 11, 2019	23.73	24.37	23.68	24.37	290,515	+0.68(+2.86%)
Sep 10, 2019	23.16	23.71	23.16	23.69	21,352	+0.43(+1.86%)
Sep 09, 2019	22.71	23.27	22.71	23.26	9,466	+0.48(+2.13%)
Sep 06, 2019	22.91	22.91	22.77	22.77	11,262	-0.09(-0.39%)
Sep 05, 2019	22.55	23.00	22.55	22.86	36,986	+0.50(+2.23%)
Sep 04, 2019	22.34	22.40	22.32	22.36	30,560	+0.24(+1.06%)
Sep 03, 2019	22.36	22.36	22.05	22.13	12,528	-0.38(-1.67%)
Aug 30, 2019	22.69	22.69	22.39	22.50	9,987	-0.03(-0.13%)
Aug 29, 2019	22.27	22.53	22.26	22.53	24,962	+0.51(+2.31%)
Aug 28, 2019	21.76	22.15	21.76	22.02	13,561	+0.24(+1.12%)
Aug 27, 2019	22.27	22.27	21.77	21.78	42,511	-0.35(-1.57%)
Aug 26, 2019	22.09	22.18	22.01	22.13	14,840	+0.19(+0.85%)
Aug 23, 2019	22.59	22.66	21.94	21.94	9,243	-0.80(-3.51%)
Aug 22, 2019	22.87	22.89	22.62	22.74	57,178	-0.03(-0.12%)
Aug 21, 2019	22.70	22.81	22.68	22.77	121,893	+0.19(+0.83%)
Aug 20, 2019	22.69	22.70	22.57	22.58	8,688	-0.17(-0.74%)
Aug 19, 2019	22.78	22.87	22.74	22.75	31,161	+0.24(+1.09%)
Aug 16, 2019	22.26	22.54	22.18	22.50	35,698	+0.51(+2.31%)
Aug 15, 2019	22.22	22.22	21.94	22.00	81,246	-0.08(-0.38%)
Aug 14, 2019	22.24	22.32	22.02	22.08	71,392	-0.71(-3.10%)
Aug 13, 2019	22.53	23.12	22.53	22.79	190,742	+0.17(+0.75%)
Aug 12, 2019	22.66	22.76	22.56	22.62	27,391	-0.25(-1.11%)
Aug 09, 2019	22.97	22.97	22.86	22.87	12,218	-0.36(-1.54%)
Aug 08, 2019	22.88	23.24	22.88	23.23	531,403	+0.48(+2.11%)
Aug 07, 2019	22.63	22.82	22.34	22.75	12,492	-0.04(-0.17%)
Aug 06, 2019	22.88	22.97	22.53	22.79	41,090	+0.08(+0.33%)
Aug 05, 2019	22.92	23.00	22.40	22.71	27,548	-0.67(-2.86%)
Aug 02, 2019	23.50	23.51	23.19	23.38	31,554	-0.19(-0.80%)
Aug 01, 2019	24.08	24.18	23.56	23.57	70,006	-0.47(-1.96%)
Jul 31, 2019	24.13	24.39	23.88	24.04	71,860	-0.11(-0.47%)
Jul 30, 2019	23.78	24.16	23.70	24.15	29,235	+0.24(+0.98%)
Jul 29, 2019	23.98	24.05	23.90	23.92	15,583	-0.13(-0.55%)
Jul 26, 2019	23.71	24.10	23.71	24.05	30,386	+0.30(+1.27%)
Jul 25, 2019	24.04	24.04	23.73	23.75	14,308	-0.26(-1.10%)
Jul 24, 2019	23.53	24.01	23.53	24.01	158,298	+0.58(+2.49%)
Jul 23, 2019	23.41	23.44	23.32	23.43	12,269	+0.20(+0.85%)
Jul 22, 2019	23.36	23.39	23.23	23.23	15,382	-0.13(-0.56%)
Jul 19, 2019	23.39	23.49	23.36	23.36	16,786	+0.00(+0.00%)
Jul 18, 2019	23.22	23.41	23.22	23.36	8,102	-0.02(-0.08%)
Jul 17, 2019	23.44	23.47	23.38	23.38	17,245	-0.25(-1.08%)
Jul 16, 2019	23.59	23.67	23.59	23.63	2,920	+0.16(+0.67%)
Jul 15, 2019	23.38	23.48	23.38	23.48	5,098	-0.15(-0.63%)
Jul 12, 2019	23.46	23.65	23.45	23.62	13,174	+0.39(+1.66%)
Jul 11, 2019	23.38	23.42	23.17	23.24	22,809	-0.13(-0.56%)
Jul 10, 2019	23.43	23.49	23.35	23.37	25,283	+0.03(+0.12%)
Jul 09, 2019	23.26	23.37	23.20	23.34	33,312	-0.04(-0.16%)
Jul 08, 2019	23.53	23.60	23.36	23.38	9,146	-0.22(-0.92%)
Jul 05, 2019	23.46	23.62	23.30	23.60	4,568	+0.11(+0.48%)
Jul 03, 2019	23.44	23.55	23.41	23.48	22,842	+0.17(+0.73%)
Jul 02, 2019	23.53	23.53	23.19	23.31	58,854	-0.23(-0.96%)