Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	26.97	27.03	26.70	26.74	855,465	-0.17(-0.62%)
Mar 30, 2021	26.40	26.95	26.39	26.91	650,743	+0.55(+2.10%)
Mar 29, 2021	26.73	26.83	26.35	26.35	793,332	-0.42(-1.59%)
Mar 26, 2021	26.53	26.79	26.35	26.78	1,067,942	+0.26(+0.97%)
Mar 25, 2021	26.03	26.66	25.59	26.52	1,582,663	+0.44(+1.67%)
Mar 24, 2021	26.28	26.90	26.06	26.08	1,137,176	-0.07(-0.26%)
Mar 23, 2021	26.55	26.71	25.99	26.15	1,224,263	-0.56(-2.09%)
Mar 22, 2021	26.84	26.84	26.41	26.71	996,386	+0.02(+0.08%)
Mar 19, 2021	26.46	27.00	26.17	26.69	1,016,938	+0.25(+0.96%)
Mar 18, 2021	27.05	27.09	26.34	26.43	896,292	-0.62(-2.29%)
Mar 17, 2021	26.70	27.07	26.55	27.05	812,634	+0.36(+1.34%)
Mar 16, 2021	27.02	27.02	26.55	26.70	908,548	-0.28(-1.05%)
Mar 15, 2021	26.81	27.01	26.68	26.98	1,041,568	+0.23(+0.86%)
Mar 12, 2021	26.47	26.91	26.47	26.75	1,162,579	+0.30(+1.13%)
Mar 11, 2021	26.45	26.60	26.16	26.45	628,506	+0.19(+0.74%)
Mar 10, 2021	25.91	26.34	25.85	26.25	930,743	+0.42(+1.62%)
Mar 09, 2021	25.92	26.01	25.57	25.84	836,570	+0.04(+0.14%)
Mar 08, 2021	25.41	26.09	25.28	25.80	878,437	+0.54(+2.16%)
Mar 05, 2021	25.45	25.51	24.15	25.26	1,862,889	+0.10(+0.42%)
Mar 04, 2021	25.74	25.80	24.73	25.15	2,037,103	-0.50(-1.95%)
Mar 03, 2021	25.77	26.09	25.62	25.65	852,226	-0.06(-0.23%)
Mar 02, 2021	25.58	25.89	25.41	25.71	1,059,811	+0.13(+0.50%)
Mar 01, 2021	25.63	25.97	25.50	25.58	1,535,430	+0.38(+1.51%)
Feb 26, 2021	25.05	25.56	24.88	25.20	1,215,820	+0.17(+0.69%)
Feb 25, 2021	26.02	26.34	24.96	25.03	1,383,438	-0.89(-3.45%)
Feb 24, 2021	25.13	25.94	25.13	25.93	1,579,127	+0.85(+3.39%)
Feb 23, 2021	25.14	25.22	24.53	25.08	1,373,616	-0.19(-0.74%)
Feb 22, 2021	24.96	25.47	24.89	25.26	1,292,206	+0.19(+0.74%)
Feb 19, 2021	24.58	25.26	24.58	25.08	1,013,585	+0.72(+2.97%)
Feb 18, 2021	24.69	24.79	24.29	24.35	1,203,100	-0.48(-1.95%)
Feb 17, 2021	25.31	25.31	24.67	24.84	1,191,836	-0.50(-1.97%)
Feb 16, 2021	25.00	25.35	25.00	25.34	764,224	+0.44(+1.77%)
Feb 12, 2021	24.75	25.02	24.66	24.90	1,423,552	+0.13(+0.51%)
Feb 11, 2021	24.91	25.13	24.50	24.77	764,389	-0.06(-0.24%)
Feb 10, 2021	24.82	24.99	24.73	24.83	803,799	+0.15(+0.60%)
Feb 09, 2021	24.87	24.87	24.51	24.68	908,159	-0.17(-0.69%)
Feb 08, 2021	24.77	24.88	24.73	24.85	657,320	+0.19(+0.79%)
Feb 05, 2021	24.47	24.74	24.47	24.66	817,386	+0.28(+1.16%)
Feb 04, 2021	24.03	24.41	24.02	24.38	955,535	+0.38(+1.58%)
Feb 03, 2021	24.14	24.26	23.89	24.00	826,293	-0.10(-0.43%)
Feb 02, 2021	23.82	24.12	23.72	24.10	789,176	+0.50(+2.12%)
Feb 01, 2021	23.40	23.63	23.03	23.60	1,378,534	+0.41(+1.77%)
Jan 29, 2021	23.74	23.82	23.03	23.19	1,009,964	-0.62(-2.60%)
Jan 28, 2021	23.60	23.85	23.45	23.81	1,000,710	+0.31(+1.30%)
Jan 27, 2021	24.00	24.00	23.49	23.50	1,535,068	-0.68(-2.81%)
Jan 26, 2021	24.38	24.51	24.16	24.18	727,660	-0.09(-0.37%)
Jan 25, 2021	24.23	24.47	23.97	24.27	611,748	+0.05(+0.22%)
Jan 22, 2021	24.04	24.22	23.85	24.22	705,808	+0.09(+0.37%)
Jan 21, 2021	23.92	24.26	23.85	24.13	822,922	+0.24(+1.00%)
Jan 20, 2021	23.65	23.95	23.62	23.89	681,270	+0.31(+1.30%)
Jan 19, 2021	23.60	23.67	23.45	23.59	651,043	+0.06(+0.25%)
Jan 15, 2021	23.67	23.67	23.43	23.53	571,298	-0.20(-0.85%)
Jan 14, 2021	23.64	23.75	23.41	23.73	566,442	+0.23(+0.98%)
Jan 13, 2021	23.68	23.68	23.48	23.50	679,255	-0.09(-0.38%)
Jan 12, 2021	23.44	23.62	23.36	23.59	1,268,457	+0.19(+0.80%)
Jan 11, 2021	23.43	23.71	23.40	23.40	673,676	-0.24(-1.01%)
Jan 08, 2021	23.61	23.67	23.31	23.64	773,264	+0.10(+0.44%)
Jan 07, 2021	23.75	23.76	23.41	23.53	966,550	-0.04(-0.19%)
Jan 06, 2021	23.06	23.91	23.06	23.58	1,565,696	+0.59(+2.56%)
Jan 05, 2021	23.03	23.26	22.97	22.99	622,539	-0.04(-0.19%)
Jan 04, 2021	23.82	23.84	22.88	23.03	1,543,036	-0.72(-3.04%)
Dec 31, 2020		23.76	23.76	23.76	424,351	+0.14(+0.60%)
Dec 30, 2020	23.51	23.83	23.39	23.62	424,351	+0.15(+0.64%)
Dec 29, 2020	23.85	23.91	23.38	23.47	588,506	-0.30(-1.26%)
Dec 28, 2020	23.66	24.04	23.64	23.76	547,971	+0.16(+0.70%)
Dec 24, 2020	23.73	23.77	23.36	23.60	447,919	-0.10(-0.44%)
Dec 23, 2020	23.22	23.85	23.22	23.70	743,199	+0.51(+2.22%)
Dec 22, 2020	23.20	23.29	23.07	23.19	617,057	+0.00(+0.00%)
Dec 21, 2020	23.02	23.24	22.87	23.19	1,218,011	-0.11(-0.48%)
Dec 18, 2020	23.67	23.83	23.24	23.30	766,693	-0.28(-1.17%)
Dec 17, 2020	23.39	23.59	23.32	23.58	479,515	+0.21(+0.89%)
Dec 16, 2020	23.41	23.49	23.27	23.37	522,223	-0.01(-0.06%)
Dec 15, 2020	23.17	23.40	23.03	23.38	492,252	+0.40(+1.72%)
Dec 14, 2020	23.20	23.30	22.97	22.99	949,265	+0.06(+0.27%)
Dec 11, 2020	22.96	23.02	22.75	22.93	773,324	-0.09(-0.38%)
Dec 10, 2020	23.05	23.05	22.79	23.01	967,170	-0.08(-0.35%)
Dec 09, 2020	23.42	23.45	22.89	23.09	900,621	-0.14(-0.60%)
Dec 08, 2020	22.94	23.34	22.90	23.23	562,286	+0.26(+1.12%)
Dec 07, 2020	23.30	23.31	22.80	22.98	926,220	-0.32(-1.38%)
Dec 04, 2020	23.03	23.31	23.03	23.30	599,230	+0.46(+2.02%)
Dec 03, 2020	22.75	23.13	22.70	22.84	854,205	+0.10(+0.42%)
Dec 02, 2020	22.47	22.79	22.39	22.74	704,917	+0.26(+1.17%)
Dec 01, 2020	22.54	22.87	22.41	22.48	1,027,952	+0.23(+1.05%)
Nov 30, 2020	22.85	22.85	22.13	22.24	2,504,001	-0.63(-2.76%)
Nov 27, 2020	23.05	23.05	22.72	22.88	478,756	-0.03(-0.13%)
Nov 25, 2020	23.12	23.17	22.67	22.90	1,014,135	-0.26(-1.14%)
Nov 24, 2020	22.82	23.31	22.82	23.17	1,280,884	+0.67(+3.00%)
Nov 23, 2020	22.15	22.55	22.13	22.49	1,047,847	+0.56(+2.57%)
Nov 20, 2020	21.84	22.09	21.76	21.93	763,773	+0.12(+0.54%)
Nov 19, 2020	21.85	21.86	21.39	21.81	699,570	-0.04(-0.17%)
Nov 18, 2020	22.13	22.53	21.85	21.85	1,182,978	-0.12(-0.53%)
Nov 17, 2020	21.65	22.03	21.55	21.97	880,867	+0.21(+0.98%)
Nov 16, 2020	21.45	21.90	21.37	21.75	1,558,529	+0.70(+3.34%)
Nov 13, 2020	20.66	21.12	20.65	21.05	669,495	+0.56(+2.75%)
Nov 12, 2020	20.66	20.80	20.29	20.49	733,839	-0.34(-1.62%)
Nov 11, 2020	21.39	21.54	20.67	20.82	914,260	-0.45(-2.14%)
Nov 10, 2020	20.50	21.36	20.40	21.28	2,138,675	+0.94(+4.61%)
Nov 09, 2020	20.02	20.74	20.02	20.34	2,378,537	+1.00(+5.15%)
Nov 06, 2020	19.64	19.82	19.30	19.34	681,229	-0.29(-1.49%)
Nov 05, 2020	19.44	19.86	19.44	19.64	822,897	+0.32(+1.63%)
Nov 04, 2020	19.40	19.64	19.02	19.32	610,827	-0.15(-0.75%)
Nov 03, 2020	19.43	19.61	19.35	19.47	784,619	+0.20(+1.03%)
Nov 02, 2020	18.87	19.39	18.87	19.27	736,127	+0.45(+2.42%)
Oct 30, 2020	18.92	19.06	18.67	18.81	464,840	-0.18(-0.93%)
Oct 29, 2020	18.63	19.04	18.32	18.99	902,172	+0.43(+2.33%)
Oct 28, 2020	18.84	18.93	18.47	18.56	961,709	-0.50(-2.62%)
Oct 27, 2020	19.20	19.47	19.06	19.06	419,072	-0.04(-0.19%)
Oct 26, 2020	19.44	19.44	18.92	19.09	942,503	-0.49(-2.51%)
Oct 23, 2020	19.27	19.73	19.27	19.58	538,925	+0.32(+1.64%)
Oct 22, 2020	19.01	19.29	19.01	19.27	660,937	+0.23(+1.23%)
Oct 21, 2020	19.29	19.29	18.95	19.03	642,885	-0.18(-0.95%)
Oct 20, 2020	19.28	19.42	19.16	19.22	567,050	+0.12(+0.65%)
Oct 19, 2020	19.56	19.56	19.07	19.09	744,628	-0.34(-1.73%)
Oct 16, 2020	19.57	19.63	19.34	19.43	419,270	-0.19(-0.97%)
Oct 15, 2020	19.44	19.62	19.39	19.62	500,874	+0.06(+0.30%)
Oct 14, 2020	19.59	19.86	19.55	19.56	369,387	-0.03(-0.15%)
Oct 13, 2020	19.66	19.72	19.48	19.59	581,761	-0.14(-0.71%)
Oct 12, 2020	19.59	19.77	19.52	19.73	715,533	+0.11(+0.56%)
Oct 09, 2020	20.04	20.04	19.55	19.62	501,269	-0.32(-1.58%)
Oct 08, 2020	19.44	19.95	19.44	19.94	705,897	+0.53(+2.72%)
Oct 07, 2020	19.49	19.54	19.20	19.41	506,229	+0.10(+0.53%)
Oct 06, 2020	19.50	19.83	19.29	19.31	940,320	-0.18(-0.94%)
Oct 05, 2020	19.37	19.55	19.34	19.49	549,058	+0.12(+0.61%)
Oct 02, 2020	18.75	19.40	18.68	19.37	520,643	+0.29(+1.50%)
Oct 01, 2020	18.93	19.09	18.69	19.09	1,226,521	+0.21(+1.09%)
Sep 30, 2020	18.87	19.20	18.76	18.88	565,609	-0.02(-0.12%)
Sep 29, 2020	19.29	19.29	18.71	18.90	592,913	-0.33(-1.71%)
Sep 28, 2020	18.80	19.38	18.80	19.23	1,328,811	+0.57(+3.06%)
Sep 25, 2020	18.26	18.72	18.16	18.66	820,940	+0.46(+2.54%)
Sep 24, 2020	18.19	18.59	17.80	18.20	1,454,617	-0.02(-0.12%)
Sep 23, 2020	19.03	19.08	18.20	18.22	1,619,670	-0.68(-3.61%)
Sep 22, 2020	18.91	19.18	18.80	18.90	735,930	+0.06(+0.34%)
Sep 21, 2020	19.29	19.29	18.77	18.84	2,062,535	-0.65(-3.32%)
Sep 18, 2020	19.65	19.77	19.39	19.49	830,886	-0.13(-0.66%)
Sep 17, 2020	19.56	19.71	19.30	19.62	1,091,610	-0.02(-0.11%)
Sep 16, 2020	19.39	19.79	19.32	19.64	1,077,266	+0.30(+1.56%)
Sep 15, 2020	19.58	19.64	19.26	19.34	1,216,638	-0.09(-0.48%)
Sep 14, 2020	18.82	19.50	18.77	19.43	1,244,885	+0.65(+3.44%)
Sep 11, 2020	19.07	19.07	18.48	18.78	689,204	-0.14(-0.72%)
Sep 10, 2020	19.25	19.30	18.92	18.92	805,908	-0.25(-1.31%)
Sep 09, 2020	19.05	19.26	18.98	19.17	713,207	+0.22(+1.18%)
Sep 08, 2020	18.95	19.28	18.77	18.95	835,419	-0.03(-0.15%)
Sep 04, 2020	19.04	19.25	18.59	18.98	862,480	+0.01(+0.04%)
Sep 03, 2020	19.21	19.43	18.82	18.97	1,048,253	-0.27(-1.38%)
Sep 02, 2020	19.29	19.29	18.95	19.23	807,378	+0.01(+0.07%)
Sep 01, 2020	19.04	19.43	19.03	19.22	547,212	+0.11(+0.60%)
Aug 31, 2020	19.45	19.48	19.09	19.11	760,047	-0.39(-1.99%)
Aug 28, 2020	19.33	19.52	19.23	19.49	536,805	+0.19(+0.97%)
Aug 27, 2020	19.18	19.46	19.16	19.31	539,071	+0.24(+1.24%)
Aug 26, 2020	19.31	19.36	19.07	19.07	355,455	-0.30(-1.56%)
Aug 25, 2020	19.51	19.65	19.13	19.37	752,340	-0.13(-0.66%)
Aug 24, 2020	18.98	19.54	18.86	19.50	931,503	+0.56(+2.96%)
Aug 21, 2020	19.06	19.10	18.89	18.94	527,898	-0.11(-0.57%)
Aug 20, 2020	18.99	19.21	18.85	19.05	594,085	+0.00(+0.00%)
Aug 19, 2020	19.08	19.24	18.98	19.05	668,774	-0.03(-0.15%)
Aug 18, 2020	19.37	19.37	19.03	19.08	728,696	-0.19(-0.97%)
Aug 17, 2020	19.47	19.47	19.18	19.26	551,583	-0.17(-0.89%)
Aug 14, 2020	19.19	19.58	19.00	19.44	574,383	+0.27(+1.43%)
Aug 13, 2020	19.45	19.67	19.15	19.16	884,511	-0.27(-1.37%)
Aug 12, 2020	19.85	19.89	19.30	19.43	841,304	-0.14(-0.70%)
Aug 11, 2020	20.01	20.16	19.51	19.57	1,612,487	-0.07(-0.37%)
Aug 10, 2020	19.11	19.79	19.11	19.64	1,228,237	+0.55(+2.86%)
Aug 07, 2020	18.81	19.09	18.67	19.09	695,189	+0.20(+1.07%)
Aug 06, 2020	18.95	19.16	18.85	18.89	766,218	-0.10(-0.53%)
Aug 05, 2020	18.70	18.99	18.63	18.99	728,193	+0.35(+1.89%)
Aug 04, 2020	18.67	18.75	18.49	18.64	653,472	-0.11(-0.58%)
Aug 03, 2020	18.77	18.85	18.38	18.75	1,840,074	+0.05(+0.27%)
Jul 31, 2020	18.76	19.00	18.42	18.70	844,804	-0.09(-0.50%)
Jul 30, 2020	18.59	18.84	18.56	18.79	705,580	-0.02(-0.11%)
Jul 29, 2020	18.60	18.81	18.51	18.81	625,493	+0.28(+1.51%)
Jul 28, 2020	18.32	18.71	18.29	18.53	794,538	+0.21(+1.14%)
Jul 27, 2020	18.09	18.33	18.07	18.32	792,899	+0.17(+0.95%)
Jul 24, 2020	18.42	18.61	18.12	18.15	606,951	-0.29(-1.60%)
Jul 23, 2020	18.72	18.76	18.35	18.44	1,138,093	-0.23(-1.23%)
Jul 22, 2020	18.25	18.78	18.25	18.67	1,068,808	+0.32(+1.72%)
Jul 21, 2020	18.16	18.39	18.08	18.36	1,056,476	+0.32(+1.75%)
Jul 20, 2020	18.02	18.18	17.89	18.04	822,861	-0.10(-0.55%)
Jul 17, 2020	18.16	18.30	18.00	18.14	940,280	-0.05(-0.28%)
Jul 16, 2020	18.07	18.47	17.98	18.19	1,621,603	-0.07(-0.39%)
Jul 15, 2020	17.69	18.30	17.63	18.26	1,870,329	+0.86(+4.95%)
Jul 14, 2020	16.91	17.48	16.87	17.40	1,624,523	+0.35(+2.07%)
Jul 13, 2020	17.10	17.36	16.98	17.05	1,119,997	-0.08(-0.46%)
Jul 10, 2020	16.68	17.13	16.47	17.13	2,124,537	+0.42(+2.54%)
Jul 09, 2020	17.15	17.21	16.58	16.71	1,509,985	-0.52(-3.04%)
Jul 08, 2020	17.01	17.32	16.87	17.23	966,768	+0.22(+1.31%)
Jul 07, 2020	17.32	17.44	16.97	17.01	1,297,501	-0.53(-3.03%)
Jul 06, 2020	17.55	17.72	17.31	17.54	1,497,459	+0.27(+1.54%)
Jul 02, 2020	17.86	17.97	17.23	17.27	987,182	-0.32(-1.84%)
Jul 01, 2020	17.93	18.21	17.52	17.60	706,771	-0.27(-1.49%)
Jun 30, 2020	17.68	17.92	17.50	17.86	1,001,516	+0.02(+0.12%)
Jun 29, 2020	17.40	17.93	17.08	17.84	2,821,959	+0.50(+2.90%)
Jun 26, 2020	17.78	17.83	17.17	17.34	814,464	-0.63(-3.52%)
Jun 25, 2020	17.12	17.97	16.99	17.97	781,196	+0.57(+3.26%)
Jun 24, 2020	17.95	17.95	16.81	17.40	1,226,467	-0.75(-4.15%)
Jun 23, 2020	17.93	18.16	17.86	18.16	650,109	+0.39(+2.18%)
Jun 22, 2020	17.82	17.83	17.44	17.77	929,677	-0.06(-0.36%)
Jun 19, 2020	18.64	18.64	17.80	17.83	1,600,535	-0.40(-2.21%)
Jun 18, 2020	18.08	18.58	17.98	18.24	882,556	-0.12(-0.67%)
Jun 17, 2020	18.75	18.75	18.24	18.36	1,028,354	-0.27(-1.47%)
Jun 16, 2020	19.43	19.43	18.18	18.63	1,818,605	+0.24(+1.29%)
Jun 15, 2020	17.40	18.62	17.15	18.39	2,069,076	+0.14(+0.76%)
Jun 12, 2020	18.00	18.33	17.36	18.26	2,436,435	+1.15(+6.74%)
Jun 11, 2020	17.07	17.88	16.86	17.10	2,632,712	-1.38(-7.48%)
Jun 10, 2020	19.58	19.58	17.95	18.49	2,650,633	-0.91(-4.71%)
Jun 09, 2020	20.12	20.31	19.25	19.40	3,053,533	-1.05(-5.15%)
Jun 08, 2020	19.75	20.59	19.51	20.45	4,481,833	+1.71(+9.10%)
Jun 05, 2020	19.72	20.38	18.61	18.75	4,351,814	+0.58(+3.21%)
Jun 04, 2020	17.46	18.36	17.17	18.16	2,337,538	+0.79(+4.53%)
Jun 03, 2020	16.75	17.53	16.74	17.38	1,608,941	+0.93(+5.68%)
Jun 02, 2020	16.72	16.79	16.39	16.44	1,042,102	-0.01(-0.09%)
Jun 01, 2020	15.89	16.60	15.79	16.46	1,251,995	+0.53(+3.31%)
May 29, 2020	16.39	16.39	15.87	15.93	2,013,184	-0.48(-2.93%)
May 28, 2020	17.00	17.00	16.35	16.41	1,403,639	-0.40(-2.36%)
May 27, 2020	16.79	16.95	16.09	16.81	1,875,552	+0.38(+2.31%)
May 26, 2020	16.53	16.59	16.25	16.43	1,427,854	+0.55(+3.50%)
May 22, 2020	15.85	15.90	15.38	15.87	838,814	+0.14(+0.89%)
May 21, 2020	15.90	15.97	15.44	15.73	1,002,343	-0.13(-0.84%)
May 20, 2020	15.68	15.94	15.46	15.87	1,459,070	+0.60(+3.91%)
May 19, 2020	15.21	15.66	14.93	15.27	1,400,728	+0.00(+0.00%)
May 18, 2020	14.88	15.35	14.69	15.27	2,074,832	+0.95(+6.62%)
May 15, 2020	14.38	14.59	14.09	14.32	1,100,197	-0.20(-1.35%)
May 14, 2020	13.51	14.53	13.14	14.52	1,363,291	+0.70(+5.08%)
May 13, 2020	14.55	14.55	13.49	13.82	3,192,772	-0.75(-5.16%)
May 12, 2020	15.31	15.31	14.57	14.57	1,440,567	-0.48(-3.22%)
May 11, 2020	15.57	15.57	15.05	15.05	1,235,166	-0.63(-3.99%)
May 08, 2020	15.59	15.73	15.38	15.68	1,000,826	+0.37(+2.43%)
May 07, 2020	15.16	15.62	15.11	15.31	1,280,250	+0.31(+2.06%)
May 06, 2020	15.66	15.87	14.99	15.00	1,722,121	-0.48(-3.09%)
May 05, 2020	15.65	16.00	15.41	15.47	1,933,708	+0.37(+2.42%)
May 04, 2020	14.84	15.19	14.54	15.11	1,413,784	+0.01(+0.05%)
May 01, 2020	15.07	15.30	14.79	15.10	1,607,728	-0.40(-2.58%)
Apr 30, 2020	16.21	16.23	15.33	15.50	2,198,053	-0.63(-3.88%)
Apr 29, 2020	15.96	16.54	15.60	16.13	3,037,009	+0.81(+5.27%)
Apr 28, 2020	14.83	15.54	14.63	15.32	2,953,673	+0.84(+5.77%)
Apr 27, 2020	14.24	14.68	13.96	14.48	1,675,780	+0.32(+2.28%)
Apr 24, 2020	14.41	14.41	13.73	14.16	976,054	-0.15(-1.03%)
Apr 23, 2020	14.41	14.88	14.29	14.31	1,652,379	-0.09(-0.63%)
Apr 22, 2020	14.96	15.07	14.13	14.40	2,165,133	-0.25(-1.68%)
Apr 21, 2020	13.78	14.72	13.77	14.65	2,124,213	+0.48(+3.42%)
Apr 20, 2020	14.38	14.72	13.93	14.16	1,862,140	-0.71(-4.77%)
Apr 17, 2020	14.62	15.00	14.22	14.87	2,939,980	+1.09(+7.90%)
Apr 16, 2020	14.27	14.48	13.70	13.78	2,051,551	-0.37(-2.58%)
Apr 15, 2020	14.34	14.58	13.93	14.15	2,428,841	-0.86(-5.76%)
Apr 14, 2020	15.92	15.95	14.69	15.01	3,780,966	-0.23(-1.52%)
Apr 13, 2020	15.83	15.90	14.46	15.24	1,865,777	-0.26(-1.68%)
Apr 09, 2020	15.76	17.01	14.81	15.50	7,018,739	+1.31(+9.20%)
Apr 08, 2020	13.44	14.32	13.11	14.20	4,666,657	+2.25(+18.88%)
Apr 07, 2020	12.26	13.05	11.86	11.94	5,733,819	+0.67(+5.95%)
Apr 06, 2020	11.33	11.93	10.84	11.27	1,714,744	+1.12(+11.04%)
Apr 03, 2020	11.18	11.18	9.716	10.15	3,707,043	-1.07(-9.52%)
Apr 02, 2020	11.59	11.93	11.16	11.22	1,509,925	-0.31(-2.65%)