Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	30.26	30.55	30.21	30.32	4,863,022	+0.27(+0.90%)
Sep 29, 2021	30.04	30.21	29.97	30.05	2,940,595	-0.17(-0.56%)
Sep 28, 2021	30.31	30.36	30.03	30.22	4,431,459	-0.31(-1.02%)
Sep 27, 2021	30.36	30.57	30.27	30.53	3,687,508	+0.40(+1.33%)
Sep 24, 2021	29.97	30.23	29.93	30.13	2,497,031	-0.14(-0.46%)
Sep 23, 2021	30.06	30.31	30.04	30.27	5,385,865	+0.31(+1.03%)
Sep 22, 2021	29.94	30.25	29.93	29.96	5,830,550	+0.45(+1.52%)
Sep 21, 2021	29.56	29.60	29.38	29.51	2,541,328	+0.19(+0.65%)
Sep 20, 2021	29.35	29.51	29.09	29.32	4,218,527	-0.70(-2.33%)
Sep 17, 2021	30.16	30.18	29.96	30.02	3,574,919	-0.30(-0.99%)
Sep 16, 2021	30.40	30.41	30.20	30.32	3,365,502	-0.36(-1.17%)
Sep 15, 2021	30.49	30.68	30.40	30.68	3,787,410	+0.40(+1.32%)
Sep 14, 2021	30.47	30.47	30.21	30.28	2,629,997	-0.17(-0.56%)
Sep 13, 2021	30.12	30.45	30.09	30.45	3,784,181	+0.64(+2.15%)
Sep 10, 2021	30.00	30.05	29.81	29.81	2,375,654	+0.05(+0.17%)
Sep 09, 2021	29.82	29.94	29.68	29.76	3,064,596	-0.23(-0.77%)
Sep 08, 2021	29.99	30.04	29.82	29.99	2,400,624	+0.07(+0.23%)
Sep 07, 2021	30.04	30.05	29.91	29.92	3,054,550	-0.26(-0.86%)
Sep 03, 2021	29.96	30.21	29.95	30.18	1,887,409	+0.26(+0.87%)
Sep 02, 2021	30.00	30.06	29.85	29.92	2,713,954	+0.15(+0.50%)
Sep 01, 2021	29.55	29.91	29.55	29.77	3,656,302	+0.49(+1.67%)
Aug 31, 2021	29.29	29.39	29.23	29.28	3,504,926	+0.04(+0.14%)
Aug 30, 2021	29.21	29.34	29.17	29.24	2,743,261	+0.12(+0.41%)
Aug 27, 2021	28.66	29.13	28.61	29.12	1,966,361	+0.57(+2.00%)
Aug 26, 2021	28.65	28.68	28.48	28.55	2,865,162	-0.40(-1.38%)
Aug 25, 2021	28.97	29.06	28.89	28.95	3,064,442	-0.23(-0.79%)
Aug 24, 2021	28.95	29.21	28.91	29.18	2,688,259	+0.33(+1.14%)
Aug 23, 2021	28.70	28.95	28.70	28.85	2,814,867	+0.45(+1.58%)
Aug 20, 2021	28.32	28.45	28.28	28.40	3,319,738	-0.19(-0.66%)
Aug 19, 2021	28.57	28.75	28.53	28.59	5,003,021	-0.60(-2.06%)
Aug 18, 2021	29.37	29.43	29.15	29.19	4,200,871	-0.23(-0.78%)
Aug 17, 2021	29.42	29.59	29.31	29.42	4,766,839	+0.01(+0.03%)
Aug 16, 2021	29.31	29.41	29.23	29.41	2,294,508	+0.14(+0.48%)
Aug 13, 2021	29.21	29.31	29.17	29.27	1,280,243	-0.02(-0.07%)
Aug 12, 2021	29.33	29.33	29.19	29.29	3,169,405	-0.01(-0.03%)
Aug 11, 2021	29.20	29.33	29.06	29.30	5,471,212	+0.28(+0.96%)
Aug 10, 2021	28.90	29.02	28.89	29.02	1,827,042	+0.14(+0.48%)
Aug 09, 2021	28.98	29.04	28.86	28.88	2,315,715	-0.02(-0.07%)
Aug 06, 2021	29.09	29.09	28.79	28.90	2,244,648	-0.22(-0.76%)
Aug 05, 2021	29.06	29.19	29.00	29.12	2,712,262	+0.21(+0.73%)
Aug 04, 2021	29.01	29.14	28.86	28.91	3,360,122	-0.08(-0.28%)
Aug 03, 2021	28.78	29.02	28.68	28.99	3,147,614	+0.24(+0.83%)
Aug 02, 2021	29.01	29.05	28.73	28.75	3,154,827	-0.02(-0.07%)
Jul 30, 2021	28.75	28.83	28.68	28.77	2,739,208	-0.25(-0.86%)
Jul 29, 2021	28.87	29.05	28.84	29.02	3,275,465	+0.33(+1.15%)
Jul 28, 2021	28.50	28.71	28.36	28.69	3,214,598	+0.34(+1.20%)
Jul 27, 2021	28.35	28.36	28.20	28.35	3,132,123	-0.15(-0.53%)
Jul 26, 2021	28.17	28.51	28.16	28.50	3,769,695	+0.32(+1.14%)
Jul 23, 2021	28.27	28.31	28.09	28.18	3,350,072	-0.15(-0.53%)
Jul 22, 2021	28.31	28.34	28.18	28.33	2,943,255	+0.23(+0.82%)
Jul 21, 2021	27.87	28.16	27.87	28.10	3,186,820	+0.27(+0.97%)
Jul 20, 2021	27.58	27.86	27.49	27.83	3,265,849	+0.29(+1.05%)
Jul 19, 2021	27.70	27.74	27.45	27.54	4,369,673	-0.78(-2.75%)
Jul 16, 2021	28.53	28.57	28.21	28.32	3,058,973	-0.23(-0.81%)
Jul 15, 2021	28.56	28.69	28.49	28.55	3,180,980	-0.28(-0.97%)
Jul 14, 2021	29.02	29.06	28.71	28.83	3,260,687	-0.04(-0.14%)
Jul 13, 2021	28.84	29.10	28.83	28.87	3,698,190	-0.04(-0.14%)
Jul 12, 2021	28.72	28.95	28.70	28.91	2,498,924	+0.08(+0.28%)
Jul 09, 2021	28.81	28.84	28.74	28.83	1,772,413	+0.30(+1.05%)
Jul 08, 2021	28.40	28.66	28.37	28.53	3,613,319	-0.36(-1.25%)
Jul 07, 2021	28.99	29.05	28.68	28.89	2,932,838	-0.03(-0.10%)
Jul 06, 2021	29.31	29.35	28.77	28.92	3,891,783	-0.40(-1.36%)
Jul 02, 2021	29.20	29.32	29.14	29.32	1,980,961	+0.21(+0.72%)
Jul 01, 2021	29.39	29.39	28.93	29.11	3,629,594	+0.13(+0.45%)
Jun 30, 2021	28.89	29.12	28.89	28.98	3,680,486	+0.12(+0.42%)
Jun 29, 2021	28.89	28.91	28.75	28.86	2,937,959	-0.41(-1.38%)
Jun 28, 2021	29.33	29.39	29.17	29.27	2,137,490	-0.07(-0.26%)
Jun 25, 2021	29.20	29.34	29.20	29.34	2,025,297	+0.21(+0.72%)
Jun 24, 2021	29.05	29.23	29.02	29.13	2,190,665	+0.05(+0.17%)
Jun 23, 2021	29.24	29.33	29.07	29.08	2,977,618	+0.06(+0.21%)
Jun 22, 2021	28.80	29.12	28.78	29.02	3,461,816	+0.14(+0.48%)
Jun 21, 2021	28.78	28.91	28.67	28.88	3,494,067	+0.07(+0.24%)
Jun 18, 2021	28.80	28.95	28.76	28.81	5,861,569	-0.11(-0.38%)
Jun 17, 2021	29.15	29.29	28.83	28.92	5,217,889	-0.24(-0.82%)
Jun 16, 2021	29.33	29.67	28.94	29.16	6,156,965	-0.09(-0.32%)
Jun 15, 2021	29.42	29.44	29.11	29.25	2,404,150	-0.27(-0.90%)
Jun 14, 2021	29.55	29.63	29.47	29.52	2,410,950	+0.02(+0.07%)
Jun 11, 2021	29.68	29.68	29.31	29.50	7,213,203	+0.11(+0.37%)
Jun 10, 2021	29.31	29.46	29.23	29.39	4,220,379	+0.21(+0.72%)
Jun 09, 2021	29.23	29.30	29.15	29.18	2,917,571	+0.09(+0.31%)
Jun 08, 2021	28.90	29.09	28.86	29.09	2,369,234	+0.19(+0.66%)
Jun 07, 2021	28.88	28.93	28.73	28.90	2,367,213	-0.05(-0.17%)
Jun 04, 2021	28.79	28.95	28.79	28.95	3,318,710	+0.36(+1.26%)
Jun 03, 2021	28.59	28.64	28.41	28.59	3,496,232	-0.21(-0.73%)
Jun 02, 2021	28.50	28.84	28.43	28.80	3,423,738	+0.35(+1.23%)
Jun 01, 2021	28.54	28.57	28.34	28.45	6,982,049	+0.32(+1.14%)
May 28, 2021	28.00	28.16	27.98	28.13	2,781,926	+0.13(+0.46%)
May 27, 2021	27.93	28.08	27.89	28.00	5,771,481	+0.25(+0.90%)
May 26, 2021	27.62	27.81	27.61	27.75	3,164,355	+0.17(+0.62%)
May 25, 2021	27.68	27.69	27.52	27.58	4,109,493	+0.07(+0.25%)
May 24, 2021	27.40	27.56	27.35	27.51	2,347,932	+0.12(+0.42%)
May 21, 2021	27.52	27.58	27.32	27.39	3,647,250	+0.04(+0.13%)
May 20, 2021	27.28	27.39	27.20	27.36	2,435,454	+0.04(+0.15%)
May 19, 2021	27.23	27.48	27.10	27.32	9,882,637	-0.34(-1.23%)
May 18, 2021	27.60	27.75	27.52	27.66	4,464,125	+0.26(+0.95%)
May 17, 2021	27.16	27.42	27.11	27.40	2,736,462	+0.15(+0.55%)
May 14, 2021	27.20	27.32	27.13	27.25	5,296,018	+0.06(+0.22%)
May 13, 2021	27.01	27.30	27.01	27.19	5,444,620	+0.21(+0.78%)
May 12, 2021	27.11	27.28	26.96	26.98	5,455,963	-0.34(-1.24%)
May 11, 2021	27.03	27.41	27.03	27.32	4,881,109	+0.07(+0.26%)
May 10, 2021	27.58	27.60	27.22	27.25	3,630,729	-0.22(-0.80%)
May 07, 2021	27.28	27.57	27.27	27.47	3,102,188	+0.33(+1.22%)
May 06, 2021	26.90	27.17	26.86	27.14	4,186,865	+0.48(+1.80%)
May 05, 2021	26.61	26.76	26.60	26.66	3,161,760	+0.33(+1.25%)
May 04, 2021	26.24	26.36	26.12	26.33	6,153,370	+0.24(+0.92%)
May 03, 2021	25.98	26.24	25.94	26.09	3,729,571	+0.14(+0.54%)
Apr 30, 2021	25.96	26.09	25.86	25.95	5,382,100	-0.52(-1.96%)
Apr 29, 2021	26.62	26.62	26.23	26.47	4,933,456	-0.16(-0.60%)
Apr 28, 2021	26.44	26.75	26.40	26.63	4,265,532	+0.01(+0.04%)
Apr 27, 2021	26.68	26.68	26.55	26.62	2,463,421	-0.14(-0.52%)
Apr 26, 2021	26.70	26.86	26.70	26.76	2,718,124	+0.10(+0.38%)
Apr 23, 2021	26.62	26.72	26.56	26.66	3,909,200	+0.26(+0.98%)
Apr 22, 2021	26.44	26.60	26.23	26.40	6,235,831	+0.51(+1.97%)
Apr 21, 2021	25.61	25.95	25.56	25.89	3,456,127	+0.28(+1.09%)
Apr 20, 2021	25.72	25.78	25.46	25.61	4,870,077	-0.35(-1.35%)
Apr 19, 2021	26.07	26.14	25.82	25.96	3,634,412	-0.35(-1.33%)
Apr 16, 2021	26.16	26.39	26.07	26.31	4,765,500	+0.49(+1.90%)
Apr 15, 2021	25.63	25.88	25.63	25.82	7,265,443	-0.11(-0.42%)
Apr 14, 2021	25.91	26.11	25.86	25.93	5,740,797	+0.13(+0.50%)
Apr 13, 2021	25.29	25.92	25.29	25.80	9,831,737	+0.55(+2.18%)
Apr 12, 2021	25.26	25.29	25.14	25.25	2,078,719	+0.25(+1.00%)
Apr 09, 2021	24.96	25.05	24.91	25.00	3,636,800	-0.29(-1.15%)
Apr 08, 2021	25.19	25.36	25.13	25.29	2,543,830	+0.16(+0.64%)
Apr 07, 2021	25.02	25.25	24.95	25.13	6,972,540	+0.05(+0.20%)
Apr 06, 2021	25.11	25.20	25.06	25.08	4,057,639	-0.42(-1.65%)
Apr 05, 2021	25.51	25.58	25.41	25.50	2,961,924	-0.10(-0.39%)
Apr 01, 2021	25.77	25.84	25.48	25.60	5,682,200	-0.21(-0.81%)
Mar 31, 2021	25.64	25.86	25.64	25.81	4,209,830	+0.36(+1.41%)
Mar 30, 2021	25.49	25.49	25.30	25.45	4,009,529	-0.12(-0.47%)
Mar 29, 2021	25.51	25.64	25.41	25.57	5,452,074	-0.02(-0.08%)
Mar 26, 2021	25.28	25.62	25.16	25.59	4,966,600	+0.61(+2.44%)
Mar 25, 2021	24.76	25.00	24.63	24.98	5,114,182	+0.13(+0.52%)
Mar 24, 2021	25.03	25.24	24.78	24.85	4,391,115	+0.00(+0.00%)
Mar 23, 2021	25.09	25.22	24.79	24.85	6,993,687	-0.74(-2.89%)
Mar 22, 2021	25.74	25.79	25.56	25.59	5,203,435	-0.30(-1.16%)
Mar 19, 2021	25.81	25.98	25.67	25.89	6,100,600	+0.23(+0.90%)
Mar 18, 2021	26.19	26.22	25.62	25.66	7,075,606	-0.72(-2.73%)
Mar 17, 2021	26.25	26.59	26.09	26.38	8,930,472	-0.67(-2.48%)
Mar 16, 2021	26.90	27.08	26.90	27.05	4,695,917	-0.07(-0.26%)
Mar 15, 2021	26.90	27.14	26.82	27.12	4,903,446	+0.34(+1.27%)
Mar 12, 2021	26.49	26.78	26.40	26.78	4,341,300	+0.26(+0.98%)
Mar 11, 2021	26.12	26.52	26.11	26.52	5,992,361	+0.62(+2.39%)
Mar 10, 2021	25.91	25.96	25.74	25.90	4,340,746	-0.05(-0.19%)
Mar 09, 2021	25.90	26.02	25.81	25.95	6,242,401	+0.79(+3.14%)
Mar 08, 2021	25.33	25.36	25.05	25.16	6,959,355	-0.38(-1.49%)
Mar 05, 2021	25.43	25.54	25.12	25.54	7,268,800	+0.87(+3.53%)
Mar 04, 2021	25.39	25.67	24.59	24.67	15,929,381	-0.52(-2.06%)
Mar 03, 2021	25.34	25.43	25.19	25.19	5,297,817	-0.19(-0.75%)
Mar 02, 2021	25.37	25.43	25.20	25.38	4,300,992	+0.33(+1.32%)
Mar 01, 2021	25.00	25.18	24.96	25.05	4,804,661	+0.58(+2.37%)
Feb 26, 2021	24.76	24.77	24.43	24.47	7,596,600	-0.28(-1.13%)
Feb 25, 2021	25.28	25.43	24.71	24.75	5,906,633	-0.61(-2.41%)
Feb 24, 2021	25.13	25.36	25.03	25.36	3,754,603	+0.18(+0.71%)
Feb 23, 2021	25.07	25.27	24.50	25.18	10,859,095	-0.02(-0.08%)
Feb 22, 2021	25.24	25.45	25.16	25.20	3,588,390	-0.29(-1.14%)
Feb 19, 2021	25.35	25.58	25.32	25.49	4,541,300	+0.37(+1.47%)
Feb 18, 2021	25.31	25.31	24.98	25.12	5,208,976	-0.48(-1.88%)
Feb 17, 2021	25.47	25.62	25.21	25.60	3,754,781	-0.25(-0.97%)
Feb 16, 2021	25.78	25.92	25.73	25.85	4,909,273	+0.44(+1.73%)
Feb 12, 2021	24.90	25.43	24.86	25.41	7,511,800	+0.27(+1.07%)
Feb 11, 2021	25.19	25.29	25.02	25.14	6,137,394	+0.03(+0.12%)
Feb 10, 2021	25.37	25.39	25.00	25.11	4,407,444	-0.21(-0.83%)
Feb 09, 2021	25.29	25.35	25.13	25.32	2,799,803	-0.02(-0.08%)
Feb 08, 2021	25.19	25.35	25.15	25.34	4,094,044	+0.41(+1.64%)
Feb 05, 2021	24.60	24.93	24.60	24.93	4,116,000	+0.50(+2.05%)
Feb 04, 2021	24.41	24.45	24.16	24.43	4,926,232	+0.23(+0.95%)
Feb 03, 2021	24.12	24.23	24.08	24.20	4,615,560	+0.19(+0.79%)
Feb 02, 2021	24.43	24.47	24.01	24.01	4,937,479	+0.05(+0.21%)
Feb 01, 2021	23.90	23.97	23.74	23.96	4,554,208	+0.31(+1.31%)
Jan 29, 2021	23.99	23.99	23.57	23.65	4,710,100	-0.50(-2.07%)
Jan 28, 2021	24.13	24.27	24.07	24.15	4,183,066	+0.01(+0.04%)
Jan 27, 2021	24.22	24.37	24.07	24.14	5,314,988	-0.69(-2.78%)
Jan 26, 2021	24.85	24.86	24.69	24.83	2,328,398	+0.04(+0.16%)
Jan 25, 2021	24.71	24.84	24.44	24.79	5,505,946	+0.12(+0.49%)
Jan 22, 2021	24.75	24.90	24.64	24.67	5,209,900	-0.64(-2.53%)
Jan 21, 2021	25.46	25.50	25.22	25.31	3,542,476	-0.55(-2.13%)
Jan 20, 2021	25.88	25.94	25.76	25.86	3,728,913	+0.24(+0.94%)
Jan 19, 2021	25.74	25.74	25.52	25.62	5,406,009	-0.08(-0.31%)
Jan 15, 2021	25.97	26.00	25.64	25.70	5,956,500	-0.56(-2.13%)
Jan 14, 2021	26.07	26.29	26.07	26.26	4,200,627	+0.51(+1.98%)
Jan 13, 2021	25.74	25.91	25.66	25.75	2,736,022	-0.22(-0.85%)
Jan 12, 2021	25.57	25.98	25.50	25.97	4,965,640	+0.40(+1.56%)
Jan 11, 2021	25.37	25.69	25.36	25.57	3,652,651	-0.22(-0.85%)
Jan 08, 2021	25.76	25.86	25.45	25.79	5,436,200	+0.40(+1.58%)
Jan 07, 2021	25.38	25.44	25.16	25.39	3,988,510	+0.36(+1.44%)
Jan 06, 2021	24.98	25.21	24.87	25.03	4,922,168	-0.02(-0.08%)
Jan 05, 2021	24.61	25.11	24.60	25.05	4,248,584	+0.56(+2.29%)
Jan 04, 2021	24.91	25.02	24.49	24.49	6,530,191	+0.34(+1.41%)
Dec 31, 2020		24.15	24.15	24.15	3,082,051	-0.01(-0.04%)
Dec 30, 2020	24.09	24.23	24.07	24.16	3,082,051	+0.06(+0.25%)
Dec 29, 2020	24.34	24.35	24.09	24.10	4,473,804	-0.08(-0.33%)
Dec 28, 2020	24.24	24.28	24.12	24.18	3,068,238	+0.20(+0.83%)
Dec 24, 2020	23.93	24.00	23.84	23.98	1,304,000	+0.37(+1.57%)
Dec 23, 2020	23.60	23.83	23.60	23.61	5,883,183	+0.27(+1.16%)
Dec 22, 2020	23.57	23.57	23.29	23.34	4,805,230	-0.08(-0.34%)
Dec 21, 2020	23.17	23.55	23.09	23.42	6,859,648	-1.64(-6.54%)
Dec 18, 2020	24.98	25.14	24.98	25.06	5,086,200	-0.28(-1.10%)
Dec 17, 2020	25.32	25.39	25.25	25.34	5,488,208	+0.36(+1.44%)
Dec 16, 2020	24.91	25.04	24.77	24.98	5,292,029	-0.11(-0.44%)
Dec 15, 2020	24.85	25.09	24.77	25.09	5,756,104	+0.43(+1.74%)
Dec 14, 2020	25.36	25.36	24.64	24.66	7,255,018	-0.44(-1.75%)
Dec 11, 2020	25.17	25.19	25.04	25.10	5,298,000	-0.02(-0.08%)
Dec 10, 2020	24.66	25.15	24.66	25.12	6,170,592	+0.80(+3.29%)
Dec 09, 2020	24.56	24.62	24.21	24.32	5,470,428	-0.03(-0.12%)
Dec 08, 2020	24.30	24.41	24.25	24.35	3,359,580	+0.05(+0.21%)
Dec 07, 2020	24.27	24.46	24.21	24.30	4,132,849	+0.12(+0.50%)
Dec 04, 2020	24.05	24.24	24.00	24.18	7,179,700	+0.40(+1.68%)
Dec 03, 2020	23.70	23.91	23.61	23.78	4,755,652	-0.03(-0.13%)
Dec 02, 2020	23.57	23.86	23.54	23.81	7,004,065	+0.39(+1.67%)
Dec 01, 2020	23.38	23.53	23.30	23.42	7,889,603	+0.62(+2.72%)
Nov 30, 2020	22.99	23.00	22.71	22.80	5,774,588	-0.54(-2.31%)
Nov 27, 2020	23.31	23.43	23.30	23.34	2,715,500	-0.21(-0.89%)
Nov 25, 2020	23.36	23.55	23.21	23.55	4,731,100	+0.18(+0.77%)
Nov 24, 2020	23.03	23.38	23.02	23.37	5,464,690	+0.49(+2.14%)
Nov 23, 2020	23.00	23.03	22.66	22.88	4,197,934	+0.09(+0.39%)
Nov 20, 2020	22.80	22.84	22.77	22.79	2,316,000	-0.05(-0.22%)
Nov 19, 2020	22.76	22.86	22.69	22.84	4,166,828	-0.13(-0.57%)
Nov 18, 2020	23.09	23.23	22.95	22.97	5,521,350	+0.18(+0.79%)
Nov 17, 2020	22.63	22.92	22.59	22.79	4,378,811	-0.31(-1.34%)
Nov 16, 2020	22.88	23.10	22.82	23.10	8,154,995	+0.66(+2.94%)
Nov 13, 2020	22.11	22.48	22.10	22.44	7,296,600	+0.34(+1.54%)
Nov 12, 2020	22.26	22.40	22.06	22.10	4,551,215	-0.16(-0.72%)
Nov 11, 2020	22.44	22.44	22.19	22.26	5,523,855	-0.11(-0.49%)
Nov 10, 2020	22.28	22.48	22.28	22.37	5,852,083	+0.21(+0.95%)
Nov 09, 2020	22.39	22.50	22.13	22.16	8,749,766	+0.72(+3.36%)
Nov 06, 2020	21.38	21.53	21.31	21.44	3,799,300	+0.06(+0.28%)
Nov 05, 2020	21.21	21.47	21.16	21.38	5,739,658	+0.33(+1.57%)
Nov 04, 2020	20.65	21.23	20.60	21.05	8,302,198	+0.76(+3.75%)
Nov 03, 2020	20.17	20.32	20.14	20.29	5,034,757	+0.52(+2.63%)
Nov 02, 2020	19.55	19.77	19.53	19.77	4,831,227	+0.32(+1.62%)
Oct 30, 2020	19.59	19.66	19.40	19.45	4,999,300	-0.33(-1.64%)
Oct 29, 2020	19.52	19.88	19.39	19.78	4,481,469	+0.15(+0.76%)
Oct 28, 2020	19.80	19.82	19.57	19.63	8,634,416	-1.06(-5.12%)
Oct 27, 2020	20.84	20.86	20.64	20.69	3,755,082	-0.35(-1.66%)
Oct 26, 2020	21.22	21.25	20.88	21.04	3,666,566	-0.40(-1.87%)
Oct 23, 2020	21.35	21.44	21.25	21.44	2,600,800	+0.27(+1.28%)
Oct 22, 2020	21.10	21.23	21.02	21.17	3,822,388	+0.18(+0.86%)
Oct 21, 2020	20.89	21.13	20.89	20.99	4,262,531	+0.02(+0.10%)
Oct 20, 2020	20.82	21.02	20.82	20.97	4,152,462	+0.27(+1.30%)
Oct 19, 2020	20.78	20.89	20.67	20.70	2,477,309	-0.03(-0.14%)
Oct 16, 2020	20.79	20.82	20.68	20.73	3,203,100	-0.01(-0.05%)
Oct 15, 2020	20.72	20.76	20.60	20.74	3,405,115	-0.36(-1.71%)
Oct 14, 2020	21.15	21.21	21.09	21.10	2,391,683	+0.06(+0.29%)
Oct 13, 2020	21.19	21.20	21.00	21.04	3,032,606	-0.21(-0.99%)
Oct 12, 2020	21.32	21.32	21.20	21.25	4,023,031	+0.06(+0.28%)
Oct 09, 2020	21.13	21.25	21.09	21.19	2,737,200	+0.15(+0.71%)
Oct 08, 2020	21.01	21.09	20.93	21.04	3,206,502	+0.26(+1.25%)
Oct 07, 2020	20.74	20.86	20.69	20.78	4,156,684	-0.23(-1.09%)
Oct 06, 2020	21.23	21.25	20.91	21.01	5,209,269	-0.03(-0.14%)
Oct 05, 2020	20.75	21.04	20.75	21.04	3,086,614	+0.34(+1.64%)
Oct 02, 2020	20.59	20.79	20.59	20.70	4,011,900	-0.18(-0.86%)