Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.09	18.09	17.82	18.04	36,269	-0.02(-0.14%)
Apr 29, 2019	18.16	18.16	18.04	18.07	4,080	-0.07(-0.36%)
Apr 26, 2019	18.11	18.17	18.09	18.13	2,443	+0.10(+0.57%)
Apr 25, 2019	18.10	18.19	18.00	18.03	5,079	-0.01(-0.07%)
Apr 24, 2019	18.16	18.16	18.04	18.04	4,751	-0.17(-0.94%)
Apr 23, 2019	18.29	18.31	18.18	18.22	7,012	-0.07(-0.40%)
Apr 22, 2019	18.31	18.63	18.25	18.29	3,966	-0.16(-0.89%)
Apr 18, 2019	18.57	18.57	18.35	18.45	16,863	+0.04(+0.20%)
Apr 17, 2019	18.43	18.46	18.40	18.42	1,665	+0.09(+0.47%)
Apr 16, 2019	18.25	18.36	18.21	18.33	21,796	-0.01(-0.03%)
Apr 15, 2019	18.24	18.34	18.22	18.34	3,421	+0.11(+0.62%)
Apr 12, 2019	18.25	18.37	18.22	18.22	4,521	+0.02(+0.14%)
Apr 11, 2019	18.26	18.39	18.19	18.20	4,355	-0.06(-0.31%)
Apr 10, 2019	18.22	18.38	18.22	18.26	14,755	+0.04(+0.22%)
Apr 09, 2019	18.22	18.25	18.15	18.22	10,434	+0.08(+0.43%)
Apr 08, 2019	18.18	18.18	18.05	18.14	6,035	+0.07(+0.39%)
Apr 05, 2019	17.85	18.14	17.85	18.07	6,109	+0.14(+0.78%)
Apr 04, 2019	17.91	18.01	17.91	17.93	10,673	-0.04(-0.21%)
Apr 03, 2019	17.95	18.02	17.93	17.97	4,424	+0.08(+0.44%)
Apr 02, 2019	17.95	17.95	17.89	17.89	3,282	-0.01(-0.05%)
Apr 01, 2019	17.86	17.96	17.85	17.90	8,562	+0.29(+1.67%)
Mar 29, 2019	17.55	17.61	17.55	17.60	2,810	+0.23(+1.32%)
Mar 28, 2019	17.38	17.39	17.35	17.37	4,650	-0.13(-0.75%)
Mar 27, 2019	17.59	17.59	17.42	17.50	13,230	-0.04(-0.23%)
Mar 26, 2019	17.55	17.79	17.52	17.55	17,415	-0.02(-0.14%)
Mar 25, 2019	17.59	17.61	17.57	17.57	16,270	-0.11(-0.60%)
Mar 22, 2019	17.91	18.08	17.68	17.68	4,765	-0.18(-1.03%)
Mar 21, 2019	17.88	17.89	17.84	17.86	3,829	-0.03(-0.16%)
Mar 20, 2019	17.87	18.00	17.75	17.89	7,825	+0.02(+0.09%)
Mar 19, 2019	17.88	17.89	17.87	17.87	3,399	+0.05(+0.28%)
Mar 18, 2019	17.84	17.85	17.82	17.82	9,541	+0.14(+0.81%)
Mar 15, 2019	17.80	17.80	17.68	17.68	1,344	+0.05(+0.30%)
Mar 14, 2019	17.76	17.98	17.63	17.63	7,752	-0.15(-0.83%)
Mar 13, 2019	17.87	17.87	17.77	17.77	2,173	+0.02(+0.09%)
Mar 12, 2019	17.86	17.86	17.75	17.76	9,458	-0.01(-0.05%)
Mar 11, 2019	17.79	17.93	17.72	17.77	11,964	+0.14(+0.79%)
Mar 08, 2019	17.51	18.23	17.51	17.63	4,399	+0.00(+0.03%)
Mar 07, 2019	17.76	17.76	17.62	17.62	2,712	-0.17(-0.97%)
Mar 06, 2019	17.96	17.96	17.75	17.80	13,236	-0.05(-0.30%)
Mar 05, 2019	17.85	17.85	17.85	17.85	909	+0.09(+0.51%)
Mar 04, 2019	17.95	18.00	17.68	17.76	8,442	+0.01(+0.05%)
Mar 01, 2019	17.95	17.95	17.69	17.75	10,142	-0.03(-0.18%)
Feb 28, 2019	18.05	18.05	17.77	17.78	4,482	-0.32(-1.79%)
Feb 27, 2019	18.25	18.25	18.03	18.11	2,369	-0.13(-0.70%)
Feb 26, 2019	18.35	18.39	18.18	18.23	4,030	-0.11(-0.62%)
Feb 25, 2019	18.35	18.38	18.34	18.35	1,839	+0.09(+0.49%)
Feb 22, 2019	18.27	18.36	18.23	18.26	3,665	+0.22(+1.20%)
Feb 21, 2019	18.25	18.25	18.02	18.04	22,683	-0.15(-0.83%)
Feb 20, 2019	18.00	18.19	17.97	18.19	7,416	+0.35(+1.97%)
Feb 19, 2019	17.59	17.84	17.59	17.84	7,380	+0.02(+0.09%)
Feb 15, 2019	17.67	17.84	17.67	17.82	1,466	+0.14(+0.78%)
Feb 14, 2019	17.62	17.72	17.62	17.69	3,020	-0.10(-0.59%)
Feb 13, 2019	17.95	17.95	17.77	17.79	12,703	-0.17(-0.92%)
Feb 12, 2019	17.68	18.04	17.68	17.96	17,845	+0.20(+1.14%)
Feb 11, 2019	17.94	17.94	17.71	17.75	5,871	-0.01(-0.04%)
Feb 08, 2019	17.65	17.82	17.65	17.76	1,466	-0.07(-0.38%)
Feb 07, 2019	18.03	18.03	17.67	17.83	8,094	-0.15(-0.83%)
Feb 06, 2019	17.74	18.05	17.74	17.98	3,129	-0.07(-0.41%)
Feb 05, 2019	17.91	18.08	17.91	18.05	6,703	+0.15(+0.85%)
Feb 04, 2019	17.79	17.90	17.76	17.90	7,254	+0.04(+0.20%)
Feb 01, 2019	17.79	17.91	17.75	17.86	5,987	-0.05(-0.27%)
Jan 31, 2019	17.76	17.91	17.76	17.91	4,160	+0.19(+1.06%)
Jan 30, 2019	17.39	17.77	17.33	17.73	27,658	+0.47(+2.70%)
Jan 29, 2019	17.19	17.28	17.19	17.26	6,909	+0.09(+0.52%)
Jan 28, 2019	17.16	17.17	17.12	17.17	2,225	+0.01(+0.05%)
Jan 25, 2019	17.01	17.19	17.01	17.16	17,596	+0.15(+0.90%)
Jan 24, 2019	16.93	17.14	16.88	17.01	18,494	+0.24(+1.43%)
Jan 23, 2019	16.74	16.82	16.72	16.77	5,666	+0.05(+0.29%)
Jan 22, 2019	16.90	16.90	16.66	16.72	8,715	-0.20(-1.21%)
Jan 18, 2019	17.10	17.10	16.85	16.92	5,987	+0.02(+0.10%)
Jan 17, 2019	16.83	16.91	16.83	16.91	2,907	-0.06(-0.34%)
Jan 16, 2019	16.99	16.99	16.93	16.96	7,110	+0.11(+0.63%)
Jan 15, 2019	16.92	16.93	16.86	16.86	6,497	+0.08(+0.45%)
Jan 14, 2019	16.96	16.96	16.78	16.78	3,125	-0.06(-0.35%)
Jan 11, 2019	17.00	17.00	16.84	16.84	31,526	+0.01(+0.05%)
Jan 10, 2019	16.53	16.96	16.53	16.83	15,691	+0.19(+1.13%)
Jan 09, 2019	16.51	16.65	16.51	16.65	7,986	+0.18(+1.11%)
Jan 08, 2019	16.51	16.51	16.46	16.46	1,368	-0.05(-0.31%)
Jan 07, 2019	16.47	16.53	16.47	16.51	5,710	-0.02(-0.10%)
Jan 04, 2019	16.32	16.53	16.29	16.53	11,608	+0.40(+2.49%)
Jan 03, 2019	16.06	16.23	16.00	16.13	4,879	+0.11(+0.72%)
Jan 02, 2019	15.90	16.06	15.78	16.02	8,247	-0.07(-0.46%)
Dec 31, 2018	16.17	16.17	15.96	16.09	44,357	-0.08(-0.51%)
Dec 28, 2018	16.11	16.20	16.10	16.17	9,775	+0.18(+1.13%)
Dec 27, 2018	15.94	15.99	15.89	15.99	6,233	-0.02(-0.10%)
Dec 26, 2018	15.75	16.01	15.70	16.01	15,988	+0.28(+1.77%)
Dec 24, 2018	15.55	15.84	15.55	15.73	35,437	-0.02(-0.16%)
Dec 21, 2018	15.83	16.49	15.72	15.75	9,164	+0.01(+0.05%)
Dec 20, 2018	16.06	16.25	14.74	15.75	20,426	-0.20(-1.25%)
Dec 19, 2018	16.10	16.33	15.90	15.94	18,909	-0.14(-0.85%)
Dec 18, 2018	15.93	16.10	15.93	16.08	5,236	+0.06(+0.40%)
Dec 17, 2018	16.10	16.10	16.02	16.02	3,233	-0.10(-0.60%)
Dec 14, 2018	16.14	16.25	16.07	16.11	3,107	-0.23(-1.42%)
Dec 13, 2018	16.81	16.81	16.33	16.35	1,540	-0.08(-0.50%)
Dec 12, 2018	16.49	16.49	16.43	16.43	1,895	+0.38(+2.36%)
Dec 11, 2018	16.17	16.18	16.05	16.05	2,682	+0.09(+0.55%)
Dec 10, 2018	15.98	16.26	15.89	15.96	13,344	-0.21(-1.29%)
Dec 07, 2018	16.47	16.49	16.09	16.17	5,717	-0.31(-1.86%)
Dec 06, 2018	16.43	16.49	15.97	16.48	34,187	-0.03(-0.20%)
Dec 04, 2018	16.85	16.85	16.51	16.51	2,486	-0.10(-0.63%)
Dec 03, 2018	16.58	16.85	16.58	16.61	16,435	+0.22(+1.32%)
Nov 30, 2018	16.43	16.44	16.39	16.40	2,734	-0.28(-1.66%)
Nov 29, 2018	16.86	16.86	16.61	16.67	29,529	-0.12(-0.70%)
Nov 28, 2018	16.47	16.83	16.47	16.79	5,474	+0.43(+2.63%)
Nov 27, 2018	16.60	16.60	16.34	16.36	3,571	-0.14(-0.85%)
Nov 26, 2018	16.39	16.56	16.35	16.50	4,707	+0.10(+0.64%)
Nov 23, 2018	16.55	16.93	16.36	16.40	2,610	-0.10(-0.63%)
Nov 21, 2018		16.50	16.50	16.50	0	+0.32(+1.97%)
Nov 20, 2018	16.31	16.35	16.15	16.18	4,750	-0.39(-2.36%)
Nov 19, 2018	16.61	16.64	16.48	16.57	7,577	+0.11(+0.68%)
Nov 16, 2018	16.46	16.70	16.44	16.46	8,701	-0.10(-0.58%)
Nov 15, 2018	16.16	16.63	16.16	16.56	9,031	+0.42(+2.59%)
Nov 14, 2018	16.29	16.29	16.12	16.14	6,225	-0.14(-0.89%)
Nov 13, 2018	16.19	16.28	16.19	16.28	1,767	+0.12(+0.75%)
Nov 12, 2018	16.33	16.33	16.16	16.16	4,149	-0.29(-1.76%)
Nov 09, 2018	16.68	16.68	16.42	16.45	2,486	-0.43(-2.57%)
Nov 08, 2018	17.06	17.18	16.72	16.89	19,355	-0.17(-1.01%)
Nov 07, 2018	16.86	17.09	16.79	17.06	3,415	+0.36(+2.14%)
Nov 06, 2018	16.75	17.23	16.70	16.70	3,696	-0.14(-0.86%)
Nov 05, 2018	16.64	16.93	16.64	16.85	12,958	+0.19(+1.12%)
Nov 02, 2018	16.72	16.85	16.41	16.66	6,463	-0.04(-0.25%)
Nov 01, 2018	16.35	16.70	16.35	16.70	10,599	+0.54(+3.33%)
Oct 31, 2018	16.19	16.19	16.16	16.16	1,172	+0.10(+0.60%)
Oct 30, 2018	15.98	16.16	15.98	16.07	3,507	+0.08(+0.50%)
Oct 29, 2018	16.48	16.48	15.98	15.98	6,989	-0.19(-1.17%)
Oct 26, 2018	16.23	16.25	16.03	16.17	5,966	-0.08(-0.52%)
Oct 25, 2018	16.30	17.05	16.21	16.26	4,149	+0.08(+0.50%)
Oct 24, 2018	16.64	16.64	16.18	16.18	2,277	-0.50(-2.99%)
Oct 23, 2018	16.67	17.10	16.37	16.68	7,458	-0.05(-0.29%)
Oct 22, 2018	16.79	16.84	16.69	16.73	2,527	+0.14(+0.84%)
Oct 19, 2018	16.50	16.66	16.50	16.59	4,226	+0.03(+0.20%)
Oct 18, 2018	16.78	16.78	16.55	16.55	6,202	-0.33(-1.97%)
Oct 17, 2018	17.15	17.15	16.81	16.89	2,401	-0.16(-0.94%)
Oct 16, 2018	16.96	17.05	16.87	17.05	5,056	+0.35(+2.10%)
Oct 15, 2018	16.43	16.78	16.34	16.70	7,849	+0.00(+0.02%)
Oct 12, 2018	16.50	17.09	16.17	16.69	14,916	+0.34(+2.08%)
Oct 11, 2018	16.31	16.39	16.31	16.35	5,284	-0.03(-0.21%)
Oct 10, 2018	16.69	16.70	16.39	16.39	25,658	-0.31(-1.83%)
Oct 09, 2018	16.51	16.78	16.51	16.69	10,052	+0.06(+0.34%)
Oct 08, 2018	16.57	16.69	16.57	16.64	18,807	-0.10(-0.62%)
Oct 05, 2018	16.80	16.95	16.60	16.74	4,474	-0.15(-0.90%)
Oct 04, 2018	17.03	17.05	16.89	16.89	25,963	-0.21(-1.22%)
Oct 03, 2018	17.37	17.38	16.99	17.10	10,911	-0.17(-1.01%)
Oct 02, 2018	17.09	17.30	17.09	17.28	4,892	+0.05(+0.26%)
Oct 01, 2018	17.24	17.48	17.16	17.23	5,662	+0.06(+0.37%)
Sep 28, 2018	17.43	17.43	17.05	17.17	25,730	-0.21(-1.20%)
Sep 27, 2018	17.28	17.46	17.05	17.38	6,970	-0.09(-0.51%)
Sep 26, 2018	17.45	17.56	17.41	17.47	2,525	+0.03(+0.18%)
Sep 25, 2018	17.16	17.50	17.16	17.43	3,311	+0.24(+1.40%)
Sep 24, 2018	17.22	17.50	17.19	17.19	6,816	-0.12(-0.70%)
Sep 21, 2018	17.38	17.43	17.31	17.31	6,588	-0.02(-0.09%)
Sep 20, 2018	17.10	17.46	17.10	17.33	5,013	+0.24(+1.41%)
Sep 19, 2018	17.08	17.09	17.08	17.09	830	-0.08(-0.47%)
Sep 18, 2018	16.88	17.17	16.85	17.17	3,382	+0.37(+2.20%)
Sep 17, 2018	16.98	17.70	16.80	16.80	5,991	-0.07(-0.43%)
Sep 14, 2018	16.91	17.13	16.85	16.87	2,113	-0.10(-0.62%)
Sep 13, 2018	17.07	17.10	16.84	16.97	7,430	+0.24(+1.44%)
Sep 12, 2018	16.65	16.88	16.65	16.73	5,939	+0.08(+0.48%)
Sep 11, 2018	16.48	16.73	16.48	16.65	15,657	-0.18(-1.05%)
Sep 10, 2018	17.07	17.35	16.73	16.83	11,460	+0.09(+0.55%)
Sep 07, 2018	16.88	16.93	16.73	16.74	86,142	-0.16(-0.93%)
Sep 06, 2018	17.04	17.42	16.85	16.89	8,025	+0.00(+0.00%)
Sep 05, 2018	17.22	17.22	16.83	16.89	46,120	-0.49(-2.83%)
Sep 04, 2018	17.48	17.52	17.32	17.39	11,068	-0.47(-2.65%)
Aug 31, 2018		17.86	17.86	17.86	0	+0.06(+0.32%)
Aug 30, 2018	18.14	18.14	17.80	17.80	12,388	-0.60(-3.27%)
Aug 29, 2018	18.45	18.45	18.26	18.40	2,775	+0.05(+0.30%)
Aug 28, 2018	18.42	18.50	18.32	18.35	6,300	+0.01(+0.04%)
Aug 27, 2018	18.12	18.48	18.12	18.34	13,746	+0.28(+1.56%)
Aug 24, 2018	18.25	18.25	18.06	18.06	4,474	+0.23(+1.26%)
Aug 23, 2018	17.90	18.10	17.76	17.84	6,794	-0.13(-0.72%)
Aug 22, 2018	17.76	18.00	17.76	17.96	9,839	+0.23(+1.27%)
Aug 21, 2018	17.70	17.74	17.67	17.74	3,325	+0.16(+0.92%)
Aug 20, 2018	17.49	17.64	17.49	17.58	2,116	+0.07(+0.41%)
Aug 17, 2018	17.30	17.59	17.26	17.51	10,938	+0.12(+0.69%)
Aug 16, 2018	17.53	17.97	17.38	17.38	12,273	-0.07(-0.37%)
Aug 15, 2018	17.70	17.78	17.45	17.45	9,776	-0.53(-2.95%)
Aug 14, 2018	17.95	18.01	17.70	17.98	17,443	-0.09(-0.49%)
Aug 13, 2018	18.35	18.36	18.07	18.07	4,610	-0.28(-1.53%)
Aug 10, 2018	18.57	19.36	18.21	18.35	14,667	-0.35(-1.89%)
Aug 09, 2018	18.66	18.70	18.66	18.70	1,137	-0.01(-0.04%)
Aug 08, 2018	19.06	19.06	18.70	18.71	2,371	-0.05(-0.26%)
Aug 07, 2018	18.82	18.87	18.76	18.76	4,668	+0.11(+0.61%)
Aug 06, 2018	18.69	18.73	18.62	18.65	5,854	-0.14(-0.77%)
Aug 03, 2018	18.89	18.89	18.79	18.79	1,491	+0.10(+0.52%)
Aug 02, 2018	18.86	18.86	18.69	18.70	7,740	-0.26(-1.36%)
Aug 01, 2018	19.09	19.09	18.87	18.95	5,483	-0.13(-0.67%)
Jul 31, 2018	18.95	19.08	18.95	19.08	1,717	+0.10(+0.51%)
Jul 30, 2018	18.91	18.99	18.86	18.99	3,707	+0.30(+1.59%)
Jul 27, 2018	18.86	18.96	18.69	18.69	7,085	-0.14(-0.73%)
Jul 26, 2018	18.95	18.95	18.82	18.82	4,770	-0.12(-0.64%)
Jul 25, 2018	18.70	18.95	18.70	18.95	6,095	+0.27(+1.42%)
Jul 24, 2018	18.52	18.78	18.52	18.68	18,819	+0.18(+0.96%)
Jul 23, 2018	18.35	18.90	18.34	18.50	7,186	-0.07(-0.38%)
Jul 20, 2018	18.51	18.57	18.41	18.57	10,040	+0.02(+0.13%)
Jul 19, 2018	18.50	18.55	18.38	18.55	1,069	-0.03(-0.18%)
Jul 18, 2018	18.74	18.74	18.54	18.58	5,517	-0.08(-0.43%)
Jul 17, 2018	18.50	18.66	18.44	18.66	12,339	+0.06(+0.35%)
Jul 16, 2018	18.41	18.70	18.41	18.60	11,188	-0.06(-0.35%)
Jul 13, 2018	18.96	18.96	18.65	18.66	2,367	-0.14(-0.73%)
Jul 12, 2018	19.03	19.03	18.73	18.80	1,850	+0.02(+0.09%)
Jul 11, 2018	18.86	18.90	18.67	18.78	10,885	-0.23(-1.18%)
Jul 10, 2018	19.11	19.45	19.01	19.01	5,225	-0.38(-1.95%)
Jul 09, 2018	19.38	19.42	19.13	19.39	9,039	+0.39(+2.03%)
Jul 06, 2018	19.00	19.21	18.87	19.00	3,701	+0.10(+0.55%)
Jul 05, 2018	18.87	18.90	18.86	18.90	4,769	+0.03(+0.17%)
Jul 03, 2018		18.86	18.86	18.86	0	-0.08(-0.42%)
Jul 02, 2018	18.82	19.01	18.75	18.95	4,647	+0.06(+0.30%)
Jun 29, 2018	18.71	18.96	18.71	18.89	4,016	+0.29(+1.58%)
Jun 28, 2018	18.41	18.65	18.41	18.60	10,390	+0.25(+1.36%)
Jun 27, 2018	18.50	19.29	18.32	18.35	10,023	-0.40(-2.15%)
Jun 26, 2018	18.90	19.11	18.52	18.75	5,304	-0.14(-0.74%)
Jun 25, 2018	18.93	18.94	18.54	18.89	7,614	-0.05(-0.25%)
Jun 22, 2018	18.91	18.94	18.81	18.94	6,545	+0.30(+1.60%)
Jun 21, 2018	18.54	18.78	18.54	18.64	3,653	-0.06(-0.30%)
Jun 20, 2018	19.06	19.06	18.55	18.70	4,553	+0.08(+0.43%)
Jun 19, 2018	18.64	19.28	18.56	18.62	6,208	-0.29(-1.53%)
Jun 18, 2018	19.03	19.10	18.58	18.91	51,965	-0.35(-1.84%)
Jun 15, 2018		19.64	19.15	19.26	17,228	-0.38(-1.94%)
Jun 14, 2018	19.51	19.71	19.46	19.64	8,471	+0.11(+0.54%)
Jun 13, 2018	19.67	19.74	19.46	19.53	12,298	-0.20(-1.00%)
Jun 12, 2018	19.79	19.85	19.71	19.73	4,034	-0.06(-0.30%)
Jun 11, 2018	19.75	19.82	19.73	19.79	3,392	-0.08(-0.41%)
Jun 08, 2018	19.71	19.89	19.63	19.87	9,131	-0.11(-0.57%)
Jun 07, 2018	19.95	20.11	19.95	19.98	2,941	-0.13(-0.63%)
Jun 06, 2018		20.11		20.11	6,790	+0.27(+1.38%)
Jun 05, 2018	19.79	19.91	19.75	19.84	4,610	-0.05(-0.24%)
Jun 04, 2018	20.03	20.03	19.82	19.89	1,098	+0.07(+0.37%)
Jun 01, 2018	19.60	19.89	19.60	19.81	6,927	+0.23(+1.15%)
May 31, 2018	19.60	19.76	19.59	19.59	4,258	-0.18(-0.91%)
May 30, 2018	19.60	19.86	19.60	19.77	7,352	+0.17(+0.88%)
May 29, 2018	19.62	19.91	19.60	19.60	4,556	-0.29(-1.46%)
May 25, 2018		19.89	19.89	19.89	0	-0.32(-1.59%)
May 24, 2018	20.26	20.30	20.15	20.21	4,918	+0.02(+0.12%)
May 23, 2018	20.19	20.36	20.15	20.19	17,030	-0.30(-1.49%)
May 22, 2018	20.30	20.51	20.27	20.49	6,741	+0.27(+1.35%)
May 21, 2018	20.39	20.39	20.19	20.22	10,713	-0.32(-1.57%)
May 18, 2018	20.30	20.60	20.28	20.54	10,762	-0.03(-0.12%)
May 17, 2018	20.36	20.63	20.36	20.56	4,876	-0.16(-0.77%)
May 16, 2018	20.51	20.84	20.51	20.72	4,963	+0.22(+1.06%)
May 15, 2018	20.72	20.73	20.34	20.51	33,224	-0.35(-1.66%)
May 14, 2018	20.76	20.97	20.75	20.85	38,671	-0.01(-0.04%)
May 11, 2018	20.84	20.92	20.63	20.86	23,355	+0.24(+1.17%)
May 10, 2018	20.43	20.62	20.39	20.62	5,542	+0.22(+1.09%)
May 09, 2018	20.09	20.48	20.09	20.40	4,085	+0.09(+0.46%)
May 08, 2018	20.36	20.47	20.22	20.30	6,048	-0.03(-0.17%)
May 07, 2018	20.09	20.39	20.09	20.34	6,223	+0.10(+0.48%)
May 04, 2018	20.11	20.25	20.08	20.24	5,868	+0.02(+0.08%)
May 03, 2018	20.12	20.30	20.11	20.22	13,464	+0.11(+0.56%)
May 02, 2018	20.13	20.21	20.11	20.11	15,547	-0.03(-0.16%)