Vaneck Oil Services ETF (NY: OIH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	110.53	110.53	102.62	104.87	554,404	-3.95(-3.63%)
Apr 29, 2020	100.03	109.24	100.03	108.82	501,874	+13.00(+13.57%)
Apr 28, 2020	94.01	96.67	92.18	95.82	723,902	+4.23(+4.62%)
Apr 27, 2020	90.09	92.96	86.08	91.59	754,021	-0.67(-0.72%)
Apr 24, 2020	97.23	100.07	90.51	92.26	586,432	-1.64(-1.75%)
Apr 23, 2020	88.58	94.99	87.28	93.90	942,728	+8.30(+9.70%)
Apr 22, 2020	86.16	88.84	84.22	85.60	629,725	+2.96(+3.58%)
Apr 21, 2020	82.30	85.51	80.86	82.64	1,000,849	-1.64(-1.95%)
Apr 20, 2020	81.05	88.24	78.96	84.28	793,383	-1.73(-2.01%)
Apr 17, 2020	82.00	86.35	81.42	86.01	1,080,220	+6.52(+8.21%)
Apr 16, 2020	85.49	85.98	79.08	79.49	752,528	-5.93(-6.94%)
Apr 15, 2020	87.38	87.38	82.41	85.42	996,566	-6.67(-7.24%)
Apr 14, 2020	94.76	96.29	90.56	92.09	367,504	-1.34(-1.43%)
Apr 13, 2020	98.77	99.16	92.28	93.43	407,268	-0.57(-0.61%)
Apr 09, 2020	99.73	104.51	89.51	94.00	1,239,981	+0.76(+0.82%)
Apr 08, 2020	87.88	93.62	87.31	93.23	495,553	+7.26(+8.44%)
Apr 07, 2020	87.69	92.37	85.40	85.97	608,328	+2.87(+3.45%)
Apr 06, 2020	79.10	83.68	79.10	83.11	343,454	+5.92(+7.67%)
Apr 03, 2020	82.34	82.34	74.80	77.19	573,404	-1.34(-1.70%)
Apr 02, 2020	76.04	83.20	73.75	78.52	864,402	+6.69(+9.31%)
Apr 01, 2020	74.51	75.28	69.73	71.84	402,809	-4.97(-6.47%)
Mar 31, 2020	77.95	79.86	75.85	76.80	595,769	+2.10(+2.81%)
Mar 30, 2020	76.23	76.42	72.60	74.70	395,092	-3.44(-4.40%)
Mar 27, 2020	81.01	81.01	77.19	78.14	422,446	-6.11(-7.26%)
Mar 26, 2020	83.11	88.27	81.20	84.25	963,120	+1.15(+1.38%)
Mar 25, 2020	85.02	87.41	77.57	83.11	669,109	-0.19(-0.23%)
Mar 24, 2020	75.66	83.49	75.47	83.30	973,882	+12.61(+17.84%)
Mar 23, 2020	74.89	75.28	70.21	70.69	711,498	-2.29(-3.14%)
Mar 20, 2020	73.94	76.80	70.50	72.98	1,373,635	+0.19(+0.26%)
Mar 19, 2020	66.87	72.79	64.96	72.79	743,454	+8.02(+12.39%)
Mar 18, 2020	70.50	72.98	63.05	64.77	979,864	-10.13(-13.52%)
Mar 17, 2020	75.85	76.61	71.26	74.89	461,296	+0.38(+0.51%)
Mar 16, 2020	72.98	81.96	70.69	74.51	735,376	-10.70(-12.56%)
Mar 13, 2020	84.45	85.40	75.08	85.21	677,124	+8.79(+11.50%)
Mar 12, 2020	81.01	83.68	76.42	76.42	990,653	-13.18(-14.71%)
Mar 11, 2020	95.14	96.10	88.84	89.60	1,142,036	-9.74(-9.81%)
Mar 10, 2020	104.70	105.27	91.90	99.35	1,177,410	+4.20(+4.42%)
Mar 09, 2020	106.42	108.71	95.14	95.14	1,356,763	-45.28(-32.24%)
Mar 06, 2020	154.37	154.37	139.28	140.42	1,948,044	-17.39(-11.02%)
Mar 05, 2020	163.35	163.35	155.33	157.81	710,796	-8.98(-5.38%)
Mar 04, 2020	171.95	172.14	162.97	166.79	590,952	-0.76(-0.46%)
Mar 03, 2020	175.20	176.92	164.31	167.55	1,372,825	-7.83(-4.47%)
Mar 02, 2020	173.29	175.39	164.71	175.39	733,879	+3.82(+2.23%)
Feb 28, 2020	162.97	171.76	161.44	171.57	1,135,058	+3.63(+2.16%)
Feb 27, 2020	171.95	176.15	166.98	167.94	1,230,194	-9.94(-5.59%)
Feb 26, 2020	184.75	185.90	177.68	177.87	598,079	-5.54(-3.02%)
Feb 25, 2020	193.35	194.11	182.65	183.41	754,083	-8.03(-4.19%)
Feb 24, 2020	197.36	197.36	191.44	191.44	817,341	-15.09(-7.31%)
Feb 21, 2020	210.35	210.44	204.14	206.53	481,728	-7.45(-3.48%)
Feb 20, 2020	215.70	217.99	213.31	213.98	402,578	-0.19(-0.09%)
Feb 19, 2020	212.83	214.36	210.73	214.17	438,904	+3.44(+1.63%)
Feb 18, 2020	212.07	212.64	206.53	210.73	688,751	-4.20(-1.96%)
Feb 14, 2020	217.23	217.23	211.69	214.94	635,203	-0.19(-0.09%)
Feb 13, 2020	217.04	218.28	213.22	215.13	411,349	-2.87(-1.31%)
Feb 12, 2020	218.37	221.05	214.36	217.99	525,036	+4.58(+2.15%)
Feb 11, 2020	213.79	215.70	211.40	213.41	532,818	+3.82(+1.82%)
Feb 10, 2020	211.88	211.88	208.63	209.59	484,502	-3.25(-1.53%)
Feb 07, 2020	212.83	215.70	211.11	212.83	573,195	-2.10(-0.98%)
Feb 06, 2020	220.28	220.67	214.36	214.94	520,208	-5.54(-2.51%)
Feb 05, 2020	216.27	222.67	216.08	220.48	680,638	+8.79(+4.15%)
Feb 04, 2020	212.83	216.27	210.83	211.69	764,528	+4.01(+1.93%)
Feb 03, 2020	209.40	210.35	206.72	207.68	686,847	-0.57(-0.28%)
Jan 31, 2020	209.59	209.97	205.57	208.25	828,327	-4.78(-2.24%)
Jan 30, 2020	209.40	213.41	206.91	213.03	452,264	+1.72(+0.81%)
Jan 29, 2020	215.70	218.37	211.11	211.31	419,234	-2.67(-1.25%)
Jan 28, 2020	213.22	215.13	210.54	213.98	566,831	+2.48(+1.17%)
Jan 27, 2020	214.17	217.04	211.50	211.50	782,087	-10.89(-4.90%)
Jan 24, 2020	227.16	227.35	219.52	222.39	712,773	-6.11(-2.68%)
Jan 23, 2020	229.07	230.22	224.49	228.50	528,568	-3.25(-1.40%)
Jan 22, 2020	234.42	234.42	230.41	231.75	514,224	-2.87(-1.22%)
Jan 21, 2020	240.34	240.34	234.23	234.61	521,375	-7.45(-3.08%)
Jan 17, 2020	247.03	247.70	241.49	242.06	532,201	-2.48(-1.02%)
Jan 16, 2020	243.21	246.84	243.21	244.55	417,447	+2.29(+0.95%)
Jan 15, 2020	245.12	246.27	241.30	242.26	587,291	-5.35(-2.16%)
Jan 14, 2020	245.50	247.70	242.45	247.60	453,038	+0.57(+0.23%)
Jan 13, 2020	247.80	248.56	244.17	247.03	426,325	-2.29(-0.92%)
Jan 10, 2020	249.32	250.66	247.22	249.32	393,240	-1.72(-0.68%)
Jan 09, 2020	248.75	252.19	244.36	251.04	496,202	+2.29(+0.92%)
Jan 08, 2020	256.20	256.20	247.13	248.75	807,154	-8.41(-3.27%)
Jan 07, 2020	261.94	261.94	252.57	257.16	627,518	-5.73(-2.18%)
Jan 06, 2020	260.60	263.27	257.35	262.89	630,092	+4.78(+1.85%)
Jan 03, 2020	260.41	261.17	254.87	258.11	560,423	+3.63(+1.43%)
Jan 02, 2020	255.63	256.20	250.85	254.48	447,277	+1.34(+0.53%)
Dec 31, 2019	252.57	254.48	249.83	253.15	536,451	-3.44(-1.34%)
Dec 30, 2019	256.20	261.74	256.01	256.58	470,237	+2.48(+0.98%)
Dec 27, 2019	256.39	257.54	253.34	254.10	404,336	-2.48(-0.97%)
Dec 26, 2019	257.73	259.64	255.44	256.58	267,404	-0.19(-0.07%)
Dec 24, 2019	256.39	260.41	256.11	256.78	209,632	-0.38(-0.15%)
Dec 23, 2019	249.52	257.54	248.56	257.16	493,829	+8.99(+3.62%)
Dec 20, 2019	251.16	251.72	246.95	248.17	705,457	-1.87(-0.75%)
Dec 19, 2019	247.61	250.97	247.61	250.04	764,461	+2.43(+0.98%)
Dec 18, 2019	244.81	248.92	243.31	247.61	471,470	+2.24(+0.91%)
Dec 17, 2019	244.99	246.86	243.96	245.37	570,330	+1.12(+0.46%)
Dec 16, 2019	243.68	247.61	243.12	244.25	431,322	+3.55(+1.48%)
Dec 13, 2019	243.87	245.55	239.99	240.69	658,244	-2.24(-0.92%)
Dec 12, 2019	236.77	244.25	235.84	242.94	933,112	+7.48(+3.17%)
Dec 11, 2019	231.35	235.46	231.16	235.46	507,513	+4.11(+1.78%)
Dec 10, 2019	230.98	234.34	229.48	231.35	442,165	+0.56(+0.24%)
Dec 09, 2019	229.67	232.84	228.36	230.79	436,268	+0.19(+0.08%)
Dec 06, 2019	222.57	230.79	222.19	230.60	713,308	+9.34(+4.22%)
Dec 05, 2019	224.06	225.37	220.14	221.26	460,675	-1.87(-0.84%)
Dec 04, 2019	216.77	225.74	216.59	223.13	631,027	+9.34(+4.37%)
Dec 03, 2019	216.77	217.15	212.10	213.78	559,684	-5.61(-2.56%)
Dec 02, 2019	220.51	222.94	217.90	219.39	440,731	+0.93(+0.43%)
Nov 29, 2019	220.70	220.70	216.49	218.46	231,406	-4.30(-1.93%)
Nov 27, 2019	219.20	223.22	218.46	222.75	371,195	+4.67(+2.14%)
Nov 26, 2019	224.25	224.25	217.52	218.08	407,157	-6.17(-2.75%)
Nov 25, 2019	217.90	224.25	216.21	224.25	542,866	+5.42(+2.48%)
Nov 22, 2019	217.71	220.60	216.40	218.83	423,204	+0.94(+0.43%)
Nov 21, 2019	215.28	218.08	212.55	217.90	384,937	+4.30(+2.01%)
Nov 20, 2019	210.23	217.34	208.18	213.60	626,332	+3.36(+1.60%)
Nov 19, 2019	211.73	212.57	208.18	210.23	436,469	-2.80(-1.32%)
Nov 18, 2019	216.40	216.96	211.17	213.04	441,973	-5.61(-2.56%)
Nov 15, 2019	215.84	219.76	215.47	218.64	312,183	+4.49(+2.09%)
Nov 14, 2019	217.15	219.02	213.78	214.16	418,154	-1.68(-0.78%)
Nov 13, 2019	220.32	220.51	215.19	215.84	456,132	-5.79(-2.61%)
Nov 12, 2019	225.74	227.89	220.32	221.63	426,123	-2.99(-1.33%)
Nov 11, 2019	222.57	225.65	219.95	224.62	459,972	-1.50(-0.66%)
Nov 08, 2019	222.19	226.12	218.92	226.12	420,052	+1.50(+0.67%)
Nov 07, 2019	225.93	230.32	223.31	224.62	534,868	+3.18(+1.43%)
Nov 06, 2019	227.05	229.11	219.95	221.45	639,291	-6.54(-2.87%)
Nov 05, 2019	230.23	232.47	227.05	227.99	696,047	-1.87(-0.81%)
Nov 04, 2019	222.57	230.42	222.57	229.85	834,645	+11.02(+5.04%)
Nov 01, 2019	210.98	219.20	210.05	218.83	637,348	+10.84(+5.21%)
Oct 31, 2019	210.61	211.35	205.94	207.99	679,609	-3.36(-1.59%)
Oct 30, 2019	222.57	222.57	210.14	211.35	661,811	-9.90(-4.48%)
Oct 29, 2019	215.28	223.88	214.44	221.26	675,141	+2.80(+1.28%)
Oct 28, 2019	221.26	223.50	217.52	218.46	573,875	-1.50(-0.68%)
Oct 25, 2019	216.96	220.70	215.47	219.95	541,968	+2.43(+1.12%)
Oct 24, 2019	222.38	222.38	214.16	217.52	506,143	-4.86(-2.18%)
Oct 23, 2019	217.52	224.62	214.53	222.38	557,579	+2.24(+1.02%)
Oct 22, 2019	216.59	222.57	213.41	220.14	579,140	+5.05(+2.35%)
Oct 21, 2019	207.06	216.40	207.06	215.09	562,271	+7.66(+3.69%)
Oct 18, 2019	210.98	215.09	207.43	207.43	374,214	-2.62(-1.25%)
Oct 17, 2019	213.04	213.97	209.30	210.05	410,412	-1.68(-0.79%)
Oct 16, 2019	213.78	217.24	211.45	211.73	515,654	-2.62(-1.22%)
Oct 15, 2019	213.78	218.83	212.10	214.34	584,600	+0.93(+0.44%)
Oct 14, 2019	210.98	214.53	207.06	213.41	375,649	-1.87(-0.87%)
Oct 11, 2019	208.18	217.34	208.18	215.28	740,074	+9.16(+4.44%)
Oct 10, 2019	204.63	206.80	203.69	206.12	437,635	+3.55(+1.75%)
Oct 09, 2019	205.19	205.38	200.98	202.57	371,556	+0.37(+0.18%)
Oct 08, 2019	203.88	206.31	202.20	202.20	425,085	-4.30(-2.08%)
Oct 07, 2019	209.49	212.85	206.31	206.50	477,199	-2.06(-0.99%)
Oct 04, 2019	211.35	212.48	206.68	208.55	360,777	-2.06(-0.98%)
Oct 03, 2019	205.56	210.61	203.51	210.61	661,434	+3.55(+1.71%)
Oct 02, 2019	209.67	213.04	206.08	207.06	593,233	-4.11(-1.95%)
Oct 01, 2019	221.82	222.85	210.61	211.17	600,248	-8.41(-3.83%)
Sep 30, 2019	220.51	221.07	217.34	219.58	356,097	-1.87(-0.84%)
Sep 27, 2019	221.07	226.31	219.58	221.45	524,940	-2.62(-1.17%)
Sep 26, 2019	227.24	227.24	222.01	224.06	506,077	-5.05(-2.20%)
Sep 25, 2019	224.44	230.04	224.19	229.11	402,326	+0.00(+0.00%)
Sep 24, 2019	239.95	239.95	227.61	229.11	603,260	-12.33(-5.11%)
Sep 23, 2019	237.33	242.38	236.40	241.44	347,841	+1.87(+0.78%)
Sep 20, 2019	241.63	244.06	237.89	239.57	593,987	-1.31(-0.54%)
Sep 19, 2019	246.30	247.24	239.95	240.88	413,665	-2.62(-1.07%)
Sep 18, 2019	248.36	251.16	239.95	243.50	548,472	-7.47(-2.98%)
Sep 17, 2019	261.81	262.93	248.92	250.97	1,105,937	-13.64(-5.16%)
Sep 16, 2019	260.50	266.86	257.70	264.61	1,605,320	+20.93(+8.59%)
Sep 13, 2019	244.62	248.36	240.13	243.68	366,139	+1.68(+0.70%)
Sep 12, 2019	239.76	242.75	233.22	242.00	975,385	-3.74(-1.52%)
Sep 11, 2019	246.11	250.88	241.65	245.74	995,743	+0.37(+0.15%)
Sep 10, 2019	244.62	251.35	243.50	245.37	982,025	+3.18(+1.31%)
Sep 09, 2019	230.79	242.19	229.48	242.19	606,497	+14.39(+6.32%)
Sep 06, 2019	226.31	230.23	220.88	227.80	421,165	+0.37(+0.16%)
Sep 05, 2019	220.88	229.67	219.95	227.43	602,377	+9.16(+4.20%)
Sep 04, 2019	216.21	219.95	213.97	218.27	479,210	+6.35(+3.00%)
Sep 03, 2019	209.49	212.57	206.50	211.92	436,768	-2.43(-1.13%)
Aug 30, 2019	216.59	219.58	212.29	214.34	386,238	-0.93(-0.43%)
Aug 29, 2019	212.10	217.52	211.54	215.28	367,396	+5.42(+2.58%)
Aug 28, 2019	205.75	212.85	202.76	209.86	440,450	+5.42(+2.65%)
Aug 27, 2019	208.37	209.11	203.32	204.44	331,294	-1.31(-0.64%)
Aug 26, 2019	208.37	210.05	204.81	205.75	388,568	+0.94(+0.46%)
Aug 23, 2019	211.17	214.91	204.25	204.81	502,722	-10.28(-4.78%)
Aug 22, 2019	217.71	221.45	215.09	215.09	368,616	-1.49(-0.69%)
Aug 21, 2019	220.14	221.63	216.21	216.59	323,984	+0.00(+0.00%)
Aug 20, 2019	218.08	218.83	213.50	216.59	316,321	-3.55(-1.61%)
Aug 19, 2019	215.84	220.88	215.84	220.14	509,261	+8.41(+3.97%)
Aug 16, 2019	204.44	211.73	204.07	211.73	420,057	+8.22(+4.04%)
Aug 15, 2019	206.68	207.43	201.08	203.51	551,322	-3.93(-1.89%)
Aug 14, 2019	216.03	216.03	206.31	207.43	636,035	-13.64(-6.17%)
Aug 13, 2019	218.83	229.29	217.34	221.07	591,374	+0.93(+0.42%)
Aug 12, 2019	222.19	222.19	217.15	220.14	360,266	-2.43(-1.09%)
Aug 09, 2019	229.85	229.85	220.70	222.57	529,296	-6.91(-3.01%)
Aug 08, 2019	229.29	229.85	224.06	229.48	567,243	+2.62(+1.15%)
Aug 07, 2019	225.37	228.92	219.95	226.87	820,806	-4.11(-1.78%)
Aug 06, 2019	236.21	238.64	225.18	230.98	586,508	-3.55(-1.51%)
Aug 05, 2019	234.53	237.14	230.98	234.53	615,481	-8.04(-3.31%)
Aug 02, 2019	254.34	254.34	240.69	242.56	660,251	-10.65(-4.21%)
Aug 01, 2019	265.55	265.55	249.85	253.22	916,412	-16.26(-6.03%)
Jul 31, 2019	266.48	275.83	266.11	269.47	570,247	+2.24(+0.84%)
Jul 30, 2019	251.35	267.23	248.17	267.23	641,250	+10.65(+4.15%)
Jul 29, 2019	264.43	264.80	254.53	256.58	516,320	-8.41(-3.17%)
Jul 26, 2019	264.99	266.95	262.19	264.99	372,148	+0.00(+0.00%)
Jul 25, 2019	275.08	275.45	263.12	264.99	399,447	-8.78(-3.21%)
Jul 24, 2019	272.28	277.69	271.71	273.77	402,345	+1.31(+0.48%)
Jul 23, 2019	270.22	273.77	268.35	272.46	396,872	+3.55(+1.32%)
Jul 22, 2019	264.05	271.53	264.05	268.91	561,771	+6.17(+2.35%)
Jul 19, 2019	260.32	262.75	255.83	262.75	616,473	+3.36(+1.30%)
Jul 18, 2019	260.88	260.88	255.27	259.38	521,063	-1.50(-0.57%)
Jul 17, 2019	269.66	270.22	260.88	260.88	509,306	-8.22(-3.06%)
Jul 16, 2019	273.40	277.32	268.73	269.10	383,860	-4.49(-1.64%)
Jul 15, 2019	280.50	281.25	273.30	273.58	460,964	-6.35(-2.27%)
Jul 12, 2019	280.87	283.30	279.00	279.94	255,492	-0.37(-0.13%)
Jul 11, 2019	282.37	282.49	277.32	280.31	383,104	-1.68(-0.60%)
Jul 10, 2019	276.39	282.18	275.27	281.99	704,171	+9.53(+3.50%)
Jul 09, 2019	272.46	273.21	268.91	272.46	312,621	-1.12(-0.41%)
Jul 08, 2019	272.46	277.60	270.41	273.58	370,744	+0.37(+0.14%)
Jul 05, 2019	268.91	273.21	267.98	273.21	307,313	+2.62(+0.97%)
Jul 03, 2019	271.15	271.53	267.42	270.59	209,306	+0.75(+0.28%)
Jul 02, 2019	276.95	277.51	268.17	269.85	598,487	-8.97(-3.22%)
Jul 01, 2019	283.12	285.36	277.88	278.82	769,605	+1.87(+0.67%)
Jun 28, 2019	272.28	277.27	271.53	276.95	522,217	+5.61(+2.07%)
Jun 27, 2019	272.84	274.70	270.22	271.34	392,399	-1.31(-0.48%)
Jun 26, 2019	269.85	276.85	268.73	272.65	505,186	+6.54(+2.46%)
Jun 25, 2019	265.36	268.35	261.88	266.11	394,691	+0.19(+0.07%)
Jun 24, 2019	270.97	272.09	265.36	265.92	379,482	-4.30(-1.59%)
Jun 21, 2019	269.66	273.96	267.51	270.22	403,634	+1.31(+0.49%)
Jun 20, 2019	264.61	270.59	264.61	268.91	794,804	+10.65(+4.12%)
Jun 19, 2019	258.07	260.32	254.71	258.26	564,951	+0.37(+0.14%)
Jun 18, 2019	254.52	260.32	253.40	257.89	739,716	+5.61(+2.22%)
Jun 17, 2019	246.11	254.15	244.81	252.28	559,126	+6.17(+2.51%)
Jun 14, 2019	253.40	253.40	244.99	246.11	534,744	-8.03(-3.16%)
Jun 13, 2019	252.47	254.15	247.98	254.15	689,859	+9.16(+3.74%)
Jun 12, 2019	253.96	254.71	244.81	244.99	578,909	-12.15(-4.72%)
Jun 11, 2019	257.14	260.32	255.08	257.14	467,896	+3.18(+1.25%)
Jun 10, 2019	255.27	259.75	253.40	253.96	365,009	+0.37(+0.15%)
Jun 07, 2019	252.47	256.39	248.54	253.59	492,881	+2.62(+1.04%)
Jun 06, 2019	249.48	253.31	246.67	250.97	428,495	+2.24(+0.90%)
Jun 05, 2019	255.08	256.20	244.99	248.73	382,483	-6.17(-2.42%)
Jun 04, 2019	253.78	257.33	252.09	254.90	312,786	+4.48(+1.79%)
Jun 03, 2019	247.05	252.65	245.37	250.41	506,936	+5.98(+2.45%)
May 31, 2019	245.74	247.79	243.12	244.43	488,772	-6.73(-2.68%)
May 30, 2019	256.58	259.19	249.85	251.16	571,610	-4.86(-1.90%)
May 29, 2019	252.28	257.14	249.85	256.02	486,586	-0.37(-0.15%)
May 28, 2019	259.19	259.19	254.52	256.39	364,665	-1.68(-0.65%)
May 24, 2019	265.74	266.67	257.33	258.07	361,167	-3.74(-1.43%)
May 23, 2019	269.10	269.10	259.01	261.81	805,141	-13.64(-4.95%)
May 22, 2019	282.37	283.12	273.21	275.45	430,378	-9.90(-3.47%)
May 21, 2019	282.74	287.60	281.62	285.36	288,276	+3.74(+1.33%)
May 20, 2019	281.43	283.12	279.75	281.62	239,226	-0.37(-0.13%)
May 17, 2019	288.72	290.40	281.99	281.99	241,135	-9.34(-3.21%)
May 16, 2019	290.78	293.58	289.56	291.34	300,431	+2.24(+0.78%)
May 15, 2019	282.93	290.03	281.25	289.10	304,048	+2.43(+0.85%)
May 14, 2019	280.87	289.10	280.31	286.67	361,863	+9.34(+3.37%)
May 13, 2019	286.11	286.11	274.70	277.32	658,136	-12.15(-4.20%)
May 10, 2019	293.39	293.39	284.80	289.47	399,493	-4.30(-1.46%)
May 09, 2019	292.64	295.07	287.88	293.77	349,356	-1.68(-0.57%)
May 08, 2019	297.50	299.93	294.33	295.45	319,588	-1.68(-0.57%)
May 07, 2019	301.24	301.24	293.95	297.13	349,562	-7.66(-2.51%)
May 06, 2019	299.56	306.66	299.09	304.79	378,847	-0.56(-0.18%)
May 03, 2019	302.36	307.31	302.32	305.35	277,202	+5.79(+1.93%)
May 02, 2019	299.19	301.43	294.14	299.56	542,571	-2.06(-0.68%)