Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.39	45.43	45.24	45.28	51,132	-0.17(-0.37%)
Nov 27, 2019	45.26	45.51	45.24	45.45	143,598	+0.25(+0.56%)
Nov 26, 2019	45.24	45.30	45.06	45.20	145,964	-0.03(-0.06%)
Nov 25, 2019	44.79	45.23	44.79	45.23	132,154	+0.65(+1.45%)
Nov 22, 2019	44.51	44.65	44.41	44.58	110,149	+0.15(+0.34%)
Nov 21, 2019	44.40	44.47	44.07	44.43	194,963	+0.07(+0.15%)
Nov 20, 2019	44.29	44.50	44.04	44.36	124,047	+0.02(+0.04%)
Nov 19, 2019	44.16	44.41	44.11	44.35	118,919	+0.40(+0.92%)
Nov 18, 2019	44.08	44.28	43.91	43.94	148,374	-0.14(-0.32%)
Nov 15, 2019	43.37	44.15	43.34	44.08	230,737	+0.87(+2.02%)
Nov 14, 2019	43.21	43.21	42.98	43.21	70,899	-0.01(-0.02%)
Nov 13, 2019	43.04	43.32	42.94	43.22	228,256	+0.04(+0.09%)
Nov 12, 2019	42.98	43.33	42.98	43.18	212,258	+0.23(+0.55%)
Nov 11, 2019	42.94	43.01	42.81	42.95	96,567	-0.14(-0.33%)
Nov 08, 2019	42.73	43.11	42.61	43.09	74,888	+0.38(+0.90%)
Nov 07, 2019	42.76	42.86	42.61	42.70	153,804	+0.14(+0.33%)
Nov 06, 2019	42.50	42.68	42.43	42.56	82,961	+0.13(+0.31%)
Nov 05, 2019	42.84	42.84	42.43	42.43	121,814	-0.37(-0.86%)
Nov 04, 2019	43.11	43.13	42.78	42.80	242,388	-0.13(-0.31%)
Nov 01, 2019	42.91	43.19	42.81	42.93	242,775	+0.24(+0.57%)
Oct 31, 2019	42.74	42.76	42.42	42.68	198,238	-0.08(-0.18%)
Oct 30, 2019	42.63	42.80	42.43	42.76	130,494	+0.16(+0.37%)
Oct 29, 2019	42.15	42.67	42.13	42.60	114,302	+0.49(+1.16%)
Oct 28, 2019	41.77	42.17	41.73	42.11	190,287	+0.47(+1.13%)
Oct 25, 2019	41.45	41.73	41.36	41.64	67,644	+0.12(+0.29%)
Oct 24, 2019	41.84	41.84	41.40	41.52	128,476	-0.23(-0.54%)
Oct 23, 2019	41.53	41.87	41.52	41.75	101,553	+0.24(+0.59%)
Oct 22, 2019	41.76	41.99	41.49	41.50	86,923	+0.03(+0.07%)
Oct 21, 2019	41.67	41.67	41.40	41.47	301,228	-0.01(-0.02%)
Oct 18, 2019	41.53	41.67	41.31	41.48	61,146	-0.14(-0.34%)
Oct 17, 2019	41.44	41.75	41.44	41.62	83,979	+0.31(+0.75%)
Oct 16, 2019	41.31	41.50	41.26	41.31	115,908	-0.04(-0.09%)
Oct 15, 2019	40.98	41.46	40.98	41.35	150,541	+0.77(+1.90%)
Oct 14, 2019	40.60	40.79	40.57	40.58	127,315	-0.02(-0.05%)
Oct 11, 2019	40.67	41.07	40.60	40.60	178,539	+0.33(+0.82%)
Oct 10, 2019	39.93	40.38	39.93	40.27	97,754	+0.24(+0.61%)
Oct 09, 2019	40.00	40.16	39.91	40.03	128,351	+0.24(+0.61%)
Oct 08, 2019	40.22	40.23	39.78	39.78	152,117	-0.79(-1.94%)
Oct 07, 2019	40.62	40.84	40.52	40.57	131,227	-0.14(-0.35%)
Oct 04, 2019	40.25	40.74	40.18	40.71	59,655	+0.56(+1.40%)
Oct 03, 2019	39.69	40.15	39.39	40.15	267,047	+0.44(+1.11%)
Oct 02, 2019	40.15	40.22	39.55	39.71	180,199	-0.58(-1.44%)
Oct 01, 2019	40.86	40.94	40.20	40.29	167,476	-0.42(-1.04%)
Sep 30, 2019	40.44	40.98	40.44	40.71	186,017	+0.33(+0.81%)
Sep 27, 2019	40.79	40.83	40.25	40.38	75,208	-0.23(-0.57%)
Sep 26, 2019	41.05	41.06	40.37	40.61	126,930	-0.36(-0.88%)
Sep 25, 2019	41.09	41.14	40.86	40.98	78,180	-0.12(-0.30%)
Sep 24, 2019	41.72	41.75	40.98	41.10	130,275	-0.46(-1.11%)
Sep 23, 2019	41.68	41.77	41.56	41.56	77,639	-0.23(-0.56%)
Sep 20, 2019	41.71	41.95	41.67	41.79	71,799	+0.24(+0.59%)
Sep 19, 2019	41.44	41.75	41.33	41.55	79,457	+0.16(+0.38%)
Sep 18, 2019	41.43	41.46	41.11	41.39	104,755	-0.04(-0.09%)
Sep 17, 2019	41.32	41.52	41.32	41.43	85,903	+0.07(+0.18%)
Sep 16, 2019	41.17	41.46	41.16	41.35	74,778	-0.04(-0.09%)
Sep 13, 2019	41.52	41.72	41.32	41.39	101,266	-0.03(-0.07%)
Sep 12, 2019	41.64	41.77	41.40	41.42	206,182	-0.04(-0.09%)
Sep 11, 2019	41.07	41.46	40.98	41.46	101,266	+0.48(+1.16%)
Sep 10, 2019	40.66	40.98	40.21	40.98	113,111	+0.17(+0.41%)
Sep 09, 2019	41.31	41.31	40.70	40.81	129,415	-0.45(-1.09%)
Sep 06, 2019	41.29	41.39	41.18	41.26	130,887	+0.08(+0.20%)
Sep 05, 2019	41.14	41.26	40.89	41.17	328,978	+0.40(+0.99%)
Sep 04, 2019	41.03	41.03	40.57	40.77	196,966	+0.03(+0.07%)
Sep 03, 2019	40.78	40.96	40.59	40.74	428,703	-0.35(-0.84%)
Aug 30, 2019	41.19	41.27	40.86	41.09	131,956	+0.06(+0.14%)
Aug 29, 2019	41.02	41.12	40.82	41.03	74,026	+0.34(+0.83%)
Aug 28, 2019	40.29	40.77	40.17	40.70	111,003	+0.24(+0.60%)
Aug 27, 2019	40.91	41.03	40.36	40.45	131,845	-0.23(-0.57%)
Aug 26, 2019	40.60	40.71	40.41	40.69	98,863	+0.42(+1.05%)
Aug 23, 2019	41.18	41.34	40.10	40.27	261,239	-0.96(-2.34%)
Aug 22, 2019	41.53	41.59	41.08	41.23	93,961	-0.23(-0.56%)
Aug 21, 2019	41.41	41.57	41.36	41.46	64,330	+0.31(+0.75%)
Aug 20, 2019	41.53	41.58	41.16	41.16	160,670	-0.35(-0.83%)
Aug 19, 2019	41.48	41.61	41.40	41.50	134,993	+0.37(+0.91%)
Aug 16, 2019	40.78	41.21	40.78	41.13	156,337	+0.54(+1.34%)
Aug 15, 2019	40.60	40.73	40.36	40.59	115,632	+0.09(+0.23%)
Aug 14, 2019	41.18	41.27	40.49	40.49	1,307,899	-1.12(-2.70%)
Aug 13, 2019	41.11	41.82	41.10	41.61	80,046	+0.50(+1.21%)
Aug 12, 2019	41.40	41.46	40.96	41.12	91,015	-0.46(-1.10%)
Aug 09, 2019	41.46	41.78	41.23	41.58	93,139	+0.04(+0.09%)
Aug 08, 2019	41.11	41.58	41.10	41.54	102,288	+0.55(+1.35%)
Aug 07, 2019	40.65	41.10	40.15	40.99	168,508	+0.04(+0.09%)
Aug 06, 2019	40.57	40.96	40.44	40.95	157,943	+0.59(+1.46%)
Aug 05, 2019	40.89	41.01	40.03	40.36	261,305	-1.06(-2.55%)
Aug 02, 2019	41.54	41.62	41.13	41.42	87,044	-0.19(-0.45%)
Aug 01, 2019	41.58	42.05	41.35	41.61	116,312	+0.04(+0.09%)
Jul 31, 2019	41.96	42.10	41.29	41.57	98,190	-0.40(-0.96%)
Jul 30, 2019	41.77	41.97	41.61	41.97	93,068	-0.07(-0.18%)
Jul 29, 2019	41.90	42.05	41.82	42.04	107,349	+0.16(+0.38%)
Jul 26, 2019	41.75	41.95	41.72	41.89	175,585	+0.23(+0.56%)
Jul 25, 2019	41.86	41.95	41.61	41.65	130,308	-0.27(-0.65%)
Jul 24, 2019	41.79	41.93	41.49	41.92	139,588	+0.08(+0.20%)
Jul 23, 2019	41.70	41.91	41.51	41.84	105,096	+0.19(+0.44%)
Jul 22, 2019	41.74	41.84	41.63	41.65	120,532	-0.04(-0.09%)
Jul 19, 2019	42.19	42.19	41.67	41.69	92,283	-0.43(-1.02%)
Jul 18, 2019	41.84	42.21	41.71	42.12	78,441	+0.25(+0.60%)
Jul 17, 2019	41.92	42.07	41.87	41.87	89,360	+0.02(+0.04%)
Jul 16, 2019	42.06	42.08	41.84	41.85	160,081	-0.22(-0.51%)
Jul 15, 2019	41.99	42.17	41.90	42.06	218,981	+0.11(+0.27%)
Jul 12, 2019	42.31	42.31	41.71	41.95	277,279	-0.44(-1.04%)
Jul 11, 2019	42.69	42.69	42.13	42.39	159,103	-0.01(-0.02%)
Jul 10, 2019	42.35	42.54	42.22	42.40	104,193	+0.11(+0.27%)
Jul 09, 2019	42.00	42.30	41.99	42.29	131,697	+0.10(+0.24%)
Jul 08, 2019	42.38	42.38	41.97	42.19	103,721	-0.36(-0.86%)
Jul 05, 2019	42.62	42.82	42.45	42.55	117,199	-0.28(-0.65%)
Jul 03, 2019	42.52	42.83	42.52	42.83	77,099	+0.38(+0.90%)
Jul 02, 2019	42.35	42.45	42.12	42.45	194,128	+0.12(+0.29%)
Jul 01, 2019	42.44	42.47	42.14	42.33	235,970	+0.23(+0.56%)
Jun 28, 2019	41.89	42.11	41.74	42.09	101,801	+0.23(+0.56%)
Jun 27, 2019	41.65	41.92	41.64	41.86	90,088	+0.36(+0.86%)
Jun 26, 2019	42.04	42.04	41.44	41.50	98,137	-0.51(-1.20%)
Jun 25, 2019	42.19	42.40	41.95	42.01	155,341	-0.13(-0.31%)
Jun 24, 2019	42.37	42.37	42.06	42.14	271,639	-0.27(-0.64%)
Jun 21, 2019	42.26	42.51	41.94	42.41	105,222	+0.14(+0.34%)
Jun 20, 2019	42.45	42.62	42.07	42.27	137,246	+0.16(+0.38%)
Jun 19, 2019	41.74	42.20	41.74	42.11	185,819	+0.38(+0.92%)
Jun 18, 2019	41.57	41.87	41.51	41.73	143,688	+0.36(+0.88%)
Jun 17, 2019	41.08	41.41	41.08	41.36	115,981	+0.28(+0.68%)
Jun 14, 2019	41.27	41.32	41.04	41.08	170,105	-0.16(-0.38%)
Jun 13, 2019	41.31	41.31	41.05	41.24	89,056	+0.03(+0.07%)
Jun 12, 2019	40.93	41.21	40.93	41.21	138,985	+0.22(+0.55%)
Jun 11, 2019	41.31	41.36	40.88	40.99	614,787	-0.10(-0.25%)
Jun 10, 2019	41.14	41.24	40.99	41.09	102,512	+0.15(+0.36%)
Jun 07, 2019	40.73	41.04	40.70	40.94	121,273	+0.51(+1.27%)
Jun 06, 2019	40.43	40.67	40.40	40.43	132,596	+0.07(+0.16%)
Jun 05, 2019	40.37	40.46	40.20	40.36	149,910	+0.24(+0.60%)
Jun 04, 2019	39.76	40.16	39.67	40.12	684,805	+0.75(+1.89%)
Jun 03, 2019	39.33	39.72	39.27	39.38	281,719	+0.10(+0.26%)
May 31, 2019	39.27	39.51	39.08	39.27	106,248	-0.33(-0.82%)
May 30, 2019	39.55	39.71	39.42	39.60	77,373	+0.18(+0.45%)
May 29, 2019	39.60	39.60	39.13	39.42	259,633	-0.41(-1.03%)
May 28, 2019	40.37	40.62	39.83	39.83	252,914	-0.48(-1.18%)
May 24, 2019	40.33	40.55	40.22	40.31	127,283	+0.12(+0.30%)
May 23, 2019	40.22	40.22	39.93	40.19	139,275	-0.21(-0.53%)
May 22, 2019	40.11	40.53	40.11	40.40	106,523	+0.20(+0.49%)
May 21, 2019	40.04	40.39	40.02	40.21	90,017	+0.39(+0.98%)
May 20, 2019	39.69	39.99	39.57	39.81	133,623	-0.11(-0.28%)
May 17, 2019	39.72	40.27	39.72	39.93	197,150	-0.10(-0.26%)
May 16, 2019	39.81	40.37	39.81	40.03	191,304	+0.29(+0.73%)
May 15, 2019	39.38	39.83	39.27	39.74	294,966	+0.19(+0.47%)
May 14, 2019	39.51	39.84	39.51	39.55	194,708	+0.22(+0.57%)
May 13, 2019	39.45	39.60	39.18	39.33	213,477	-0.85(-2.11%)
May 10, 2019	40.09	40.25	39.34	40.18	136,406	-0.03(-0.07%)
May 09, 2019	39.91	40.30	39.71	40.21	190,914	-0.07(-0.16%)
May 08, 2019	40.18	40.43	39.97	40.27	117,692	+0.06(+0.14%)
May 07, 2019	40.72	40.86	39.94	40.22	203,320	-0.84(-2.04%)
May 06, 2019	40.13	41.10	40.07	41.05	253,096	+0.31(+0.75%)
May 03, 2019	40.51	40.77	40.51	40.75	176,544	+0.36(+0.90%)
May 02, 2019	40.11	40.40	39.93	40.38	162,772	+0.24(+0.60%)
May 01, 2019	40.37	40.49	40.02	40.14	453,342	-0.21(-0.52%)
Apr 30, 2019	40.31	40.37	39.97	40.35	179,836	+0.13(+0.33%)
Apr 29, 2019	40.29	40.37	40.03	40.22	151,616	-0.07(-0.18%)
Apr 26, 2019	39.90	40.29	39.83	40.29	297,174	+0.40(+1.00%)
Apr 25, 2019	39.34	39.95	39.23	39.89	224,023	+0.42(+1.06%)
Apr 24, 2019	39.52	39.64	39.29	39.47	157,797	-0.05(-0.12%)
Apr 23, 2019	38.86	39.73	38.81	39.52	299,380	+0.63(+1.63%)
Apr 22, 2019	38.72	39.10	38.66	38.88	230,835	+0.07(+0.19%)
Apr 18, 2019	38.86	39.09	38.21	38.81	414,155	+0.06(+0.14%)
Apr 17, 2019	40.13	40.13	38.56	38.75	668,149	-1.24(-3.10%)
Apr 16, 2019	41.05	41.14	39.94	39.99	505,314	-0.79(-1.94%)
Apr 15, 2019	40.74	40.88	40.60	40.78	174,430	+0.07(+0.18%)
Apr 12, 2019	41.25	41.25	40.63	40.71	263,582	-0.35(-0.86%)
Apr 11, 2019	41.66	41.66	40.89	41.06	241,326	-0.48(-1.17%)
Apr 10, 2019	41.52	41.67	41.46	41.55	97,497	+0.11(+0.27%)
Apr 09, 2019	41.55	41.62	41.38	41.44	219,605	-0.23(-0.56%)
Apr 08, 2019	41.66	41.68	41.37	41.67	145,268	+0.00(+0.00%)
Apr 05, 2019	41.50	41.76	41.43	41.67	204,555	+0.32(+0.77%)
Apr 04, 2019	41.50	41.57	41.11	41.35	411,299	-0.12(-0.29%)
Apr 03, 2019	41.68	41.69	41.35	41.47	140,930	+0.00(+0.00%)
Apr 02, 2019	41.53	41.57	41.40	41.47	269,212	-0.05(-0.11%)
Apr 01, 2019	41.76	41.81	41.44	41.52	564,755	+0.06(+0.13%)
Mar 29, 2019	41.23	41.50	41.14	41.46	122,454	+0.50(+1.23%)
Mar 28, 2019	40.93	41.09	40.75	40.96	104,217	+0.13(+0.32%)
Mar 27, 2019	41.20	41.25	40.51	40.83	122,634	-0.37(-0.90%)
Mar 26, 2019	41.22	41.46	41.05	41.20	111,228	+0.28(+0.68%)
Mar 25, 2019	40.95	41.07	40.63	40.92	256,983	-0.07(-0.18%)
Mar 22, 2019	41.69	41.80	40.98	41.00	225,483	-0.87(-2.07%)
Mar 21, 2019	41.36	41.92	41.07	41.86	145,290	+0.21(+0.51%)
Mar 20, 2019	41.87	41.94	41.45	41.65	160,659	-0.25(-0.60%)
Mar 19, 2019	41.71	42.01	41.65	41.90	256,015	+0.29(+0.69%)
Mar 18, 2019	41.68	41.71	41.43	41.61	164,766	-0.02(-0.04%)
Mar 15, 2019	41.55	41.71	41.42	41.63	224,088	+0.19(+0.45%)
Mar 14, 2019	41.52	41.55	41.33	41.45	183,536	-0.07(-0.18%)
Mar 13, 2019	41.21	41.62	41.20	41.52	188,720	+0.45(+1.11%)
Mar 12, 2019	40.87	41.18	40.82	41.07	507,913	+0.32(+0.77%)
Mar 11, 2019	40.36	40.77	40.27	40.75	103,850	+0.51(+1.27%)
Mar 08, 2019	40.17	40.25	39.90	40.24	220,257	-0.06(-0.16%)
Mar 07, 2019	40.55	40.58	40.19	40.30	307,687	-0.31(-0.75%)
Mar 06, 2019	41.35	41.35	40.52	40.61	222,502	-0.71(-1.73%)
Mar 05, 2019	41.40	41.50	41.12	41.33	102,667	-0.06(-0.13%)
Mar 04, 2019	42.13	42.15	41.06	41.38	566,818	-0.55(-1.31%)
Mar 01, 2019	41.58	42.00	41.57	41.93	160,481	+0.59(+1.44%)
Feb 28, 2019	41.38	41.55	41.29	41.33	206,340	-0.13(-0.31%)
Feb 27, 2019	41.45	41.59	41.30	41.46	141,507	-0.10(-0.25%)
Feb 26, 2019	41.67	41.73	41.54	41.57	130,588	-0.16(-0.38%)
Feb 25, 2019	41.81	41.95	41.72	41.72	225,342	+0.17(+0.40%)
Feb 22, 2019	41.25	41.60	41.20	41.56	185,576	+0.38(+0.92%)
Feb 21, 2019	41.43	41.43	41.01	41.18	200,359	-0.38(-0.92%)
Feb 20, 2019	41.55	41.59	41.33	41.56	202,208	-0.06(-0.13%)
Feb 19, 2019	41.71	41.78	41.60	41.61	874,716	-0.10(-0.24%)
Feb 15, 2019	41.40	41.72	41.32	41.72	216,811	+0.61(+1.49%)
Feb 14, 2019	40.95	41.27	40.85	41.10	236,889	+0.10(+0.25%)
Feb 13, 2019	41.01	41.12	40.83	41.00	269,677	+0.12(+0.30%)
Feb 12, 2019	40.48	40.92	40.42	40.88	783,174	+0.54(+1.33%)
Feb 11, 2019	40.42	40.48	40.25	40.34	187,745	-0.01(-0.02%)
Feb 08, 2019	40.14	40.37	40.01	40.35	213,580	+0.04(+0.09%)
Feb 07, 2019	40.53	40.58	40.08	40.31	195,360	-0.45(-1.12%)
Feb 06, 2019	40.54	40.81	40.42	40.77	427,338	+0.13(+0.32%)
Feb 05, 2019	40.72	40.98	40.62	40.64	395,525	-0.02(-0.05%)
Feb 04, 2019	40.69	40.69	40.30	40.66	238,290	-0.06(-0.16%)
Feb 01, 2019	40.69	40.81	40.43	40.72	180,299	+0.06(+0.16%)
Jan 31, 2019	40.09	40.74	40.09	40.66	233,212	+0.51(+1.27%)
Jan 30, 2019	39.74	40.22	39.65	40.15	262,597	+0.60(+1.53%)
Jan 29, 2019	39.39	39.62	39.28	39.54	418,466	+0.11(+0.28%)
Jan 28, 2019	39.73	39.74	39.25	39.43	362,384	-0.48(-1.21%)
Jan 25, 2019	39.94	39.99	39.75	39.91	297,805	+0.16(+0.40%)
Jan 24, 2019	40.00	40.00	39.60	39.76	321,760	-0.27(-0.67%)
Jan 23, 2019	40.16	40.32	39.63	40.03	161,673	-0.02(-0.05%)
Jan 22, 2019	40.11	40.28	39.77	40.04	1,510,594	-0.33(-0.83%)
Jan 18, 2019	40.17	40.38	39.89	40.38	238,890	+0.47(+1.19%)
Jan 17, 2019	39.45	40.08	39.40	39.91	197,219	+0.33(+0.84%)
Jan 16, 2019	39.67	39.89	39.56	39.57	214,560	-0.05(-0.12%)
Jan 15, 2019	38.97	39.62	38.96	39.62	158,821	+0.71(+1.84%)
Jan 14, 2019	39.10	39.33	38.90	38.90	282,002	-0.46(-1.18%)
Jan 11, 2019	39.12	39.37	39.00	39.37	202,163	+0.11(+0.28%)
Jan 10, 2019	38.92	39.26	38.76	39.26	289,453	+0.14(+0.36%)
Jan 09, 2019	39.13	39.32	38.98	39.12	1,215,785	+0.19(+0.48%)
Jan 08, 2019	38.95	39.00	38.40	38.93	320,975	+0.40(+1.04%)
Jan 07, 2019	38.29	38.86	38.25	38.53	275,506	+0.35(+0.92%)
Jan 04, 2019	37.48	38.39	37.48	38.18	629,538	+1.16(+3.14%)
Jan 03, 2019	37.88	37.88	36.95	37.02	280,490	-0.86(-2.28%)
Jan 02, 2019	37.85	38.10	37.41	37.88	543,835	-0.48(-1.26%)
Dec 31, 2018	38.07	38.40	38.01	38.36	1,015,985	+0.56(+1.47%)
Dec 28, 2018	38.02	38.34	37.61	37.81	378,907	+0.04(+0.11%)
Dec 27, 2018	36.94	37.76	36.37	37.76	2,272,828	+0.40(+1.06%)
Dec 26, 2018	35.82	37.40	35.76	37.37	517,437	+1.62(+4.54%)
Dec 24, 2018	36.35	36.54	35.73	35.75	396,830	-0.78(-2.14%)
Dec 21, 2018	36.92	37.67	36.47	36.53	655,486	-0.67(-1.79%)
Dec 20, 2018	37.55	37.69	36.85	37.20	811,259	-0.56(-1.48%)
Dec 19, 2018	38.39	38.75	37.40	37.76	392,937	-0.52(-1.37%)
Dec 18, 2018	39.03	39.03	37.94	38.28	487,582	-0.33(-0.86%)
Dec 17, 2018	39.18	39.41	38.40	38.61	546,342	-0.91(-2.30%)
Dec 14, 2018	40.48	40.48	39.38	39.52	490,545	-1.28(-3.13%)
Dec 13, 2018	41.01	41.18	40.55	40.79	200,753	-0.09(-0.22%)
Dec 12, 2018	40.98	41.39	40.86	40.89	495,946	+0.37(+0.91%)
Dec 11, 2018	40.79	40.99	40.22	40.52	598,951	+0.15(+0.36%)
Dec 10, 2018	40.24	40.53	39.44	40.37	1,671,651	+0.11(+0.27%)
Dec 07, 2018	41.18	41.30	40.03	40.26	291,952	-1.00(-2.43%)
Dec 06, 2018	40.95	41.26	40.07	41.26	619,076	-0.18(-0.44%)
Dec 04, 2018	42.54	42.72	41.38	41.45	818,556	-1.09(-2.57%)