USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	102.21	102.21	100.05	100.31	957,300	-2.33(-2.27%)
Jan 30, 2020	101.72	102.70	101.33	102.64	925,064	+0.14(+0.14%)
Jan 29, 2020	102.86	103.13	102.27	102.50	684,174	+0.14(+0.14%)
Jan 28, 2020	102.02	102.65	101.64	102.36	909,148	+0.91(+0.90%)
Jan 27, 2020	101.40	102.02	101.21	101.45	1,150,301	-1.71(-1.66%)
Jan 24, 2020	104.47	104.49	102.80	103.16	903,100	-1.08(-1.04%)
Jan 23, 2020	104.17	104.28	103.58	104.24	865,335	-0.10(-0.10%)
Jan 22, 2020	104.51	104.88	104.25	104.34	912,259	+0.06(+0.06%)
Jan 21, 2020	104.26	104.57	104.12	104.28	947,424	-0.28(-0.27%)
Jan 17, 2020	104.55	104.61	104.29	104.56	721,600	+0.29(+0.28%)
Jan 16, 2020	103.97	104.28	103.85	104.27	911,476	+0.84(+0.81%)
Jan 15, 2020	103.12	103.66	103.09	103.43	1,140,283	+0.31(+0.30%)
Jan 14, 2020	103.23	103.50	102.96	103.12	1,070,898	-0.15(-0.15%)
Jan 13, 2020	102.73	103.27	102.55	103.27	718,742	+0.85(+0.83%)
Jan 10, 2020	102.76	102.98	102.28	102.42	676,700	-0.14(-0.14%)
Jan 09, 2020	102.33	102.56	102.19	102.56	1,218,153	+0.83(+0.82%)
Jan 08, 2020	101.34	102.20	101.28	101.73	701,911	+0.41(+0.40%)
Jan 07, 2020	101.30	101.53	101.05	101.32	3,601,614	-0.14(-0.14%)
Jan 06, 2020	100.62	101.47	100.51	101.46	767,578	+0.24(+0.24%)
Jan 03, 2020	100.93	101.55	100.71	101.22	826,800	-0.66(-0.65%)
Jan 02, 2020	101.62	101.88	101.23	101.88	1,885,263	+0.88(+0.87%)
Dec 31, 2019	100.59	101.06	100.50	101.00	567,000	+0.19(+0.19%)
Dec 30, 2019	101.38	101.38	100.59	100.81	718,104	-0.49(-0.48%)
Dec 27, 2019	101.57	101.62	101.12	101.30	490,800	+0.02(+0.02%)
Dec 26, 2019	101.07	101.28	100.98	101.28	428,807	+0.37(+0.37%)
Dec 24, 2019	101.05	101.05	100.77	100.91	380,000	-0.03(-0.03%)
Dec 23, 2019	101.23	101.24	100.86	100.94	1,238,017	+0.01(+0.01%)
Dec 20, 2019	100.75	101.27	100.59	100.93	1,828,300	+0.57(+0.57%)
Dec 19, 2019	100.21	100.40	99.97	100.36	829,119	+0.41(+0.41%)
Dec 18, 2019	100.08	100.14	99.92	99.95	647,186	+0.10(+0.10%)
Dec 17, 2019	100.04	100.07	99.79	99.85	1,117,786	-0.08(-0.08%)
Dec 16, 2019	99.92	100.08	99.76	99.93	690,866	+0.22(+0.22%)
Dec 13, 2019	99.76	100.17	99.37	99.71	763,800	-0.09(-0.09%)
Dec 12, 2019	99.11	100.10	98.93	99.80	887,448	+0.74(+0.75%)
Dec 11, 2019	98.86	99.15	98.78	99.06	695,738	+0.36(+0.36%)
Dec 10, 2019	98.87	99.04	98.52	98.70	778,614	-0.13(-0.13%)
Dec 09, 2019	98.89	99.06	98.82	98.83	541,472	-0.17(-0.17%)
Dec 06, 2019	98.91	99.24	98.63	99.00	583,600	+0.82(+0.84%)
Dec 05, 2019	98.21	98.21	97.66	98.18	550,559	+0.28(+0.29%)
Dec 04, 2019	97.62	98.11	97.51	97.90	833,465	+0.71(+0.73%)
Dec 03, 2019	97.09	97.22	96.50	97.19	616,019	-0.66(-0.67%)
Dec 02, 2019	98.77	98.77	97.68	97.85	955,284	-0.80(-0.81%)
Nov 29, 2019	98.89	98.95	98.56	98.65	269,600	-0.29(-0.29%)
Nov 27, 2019	98.71	98.97	98.53	98.94	555,500	+0.51(+0.52%)
Nov 26, 2019	98.24	98.54	98.05	98.43	1,596,242	+0.33(+0.34%)
Nov 25, 2019	97.64	98.12	97.55	98.10	3,346,686	+0.85(+0.87%)
Nov 22, 2019	97.27	97.43	96.80	97.25	985,000	+0.24(+0.25%)
Nov 21, 2019	97.29	97.29	96.74	97.01	563,974	-0.13(-0.13%)
Nov 20, 2019	97.42	97.52	96.60	97.14	1,385,513	-0.45(-0.46%)
Nov 19, 2019	97.76	97.76	97.33	97.59	867,499	+0.11(+0.11%)
Nov 18, 2019	97.36	97.55	97.07	97.48	809,941	+0.02(+0.02%)
Nov 15, 2019	97.16	97.46	96.99	97.46	1,173,200	+0.74(+0.77%)
Nov 14, 2019	96.44	96.76	96.25	96.72	5,564,271	+0.20(+0.21%)
Nov 13, 2019	95.99	96.65	95.85	96.52	664,236	+0.27(+0.28%)
Nov 12, 2019	96.24	96.64	96.04	96.25	636,721	+0.19(+0.20%)
Nov 11, 2019	95.72	96.08	95.72	96.06	427,049	-0.15(-0.16%)
Nov 08, 2019	96.00	96.22	95.78	96.21	771,100	+0.20(+0.21%)
Nov 07, 2019	96.13	96.39	95.85	96.01	625,170	+0.32(+0.33%)
Nov 06, 2019	95.64	95.76	95.32	95.69	641,889	+0.02(+0.02%)
Nov 05, 2019	95.87	96.01	95.53	95.67	1,529,063	-0.09(-0.09%)
Nov 04, 2019	96.03	96.08	95.61	95.76	739,985	+0.36(+0.38%)
Nov 01, 2019	95.05	95.40	95.00	95.40	533,400	+0.96(+1.02%)
Oct 31, 2019	94.90	94.90	94.06	94.44	834,450	-0.37(-0.39%)
Oct 30, 2019	94.81	94.88	94.17	94.81	654,948	+0.15(+0.16%)
Oct 29, 2019	94.76	95.03	94.50	94.66	678,448	-0.15(-0.16%)
Oct 28, 2019	94.68	94.92	94.40	94.81	714,363	+0.47(+0.50%)
Oct 25, 2019	93.76	94.53	93.63	94.34	811,600	+0.48(+0.51%)
Oct 24, 2019	93.79	94.00	93.39	93.86	835,731	+0.46(+0.49%)
Oct 23, 2019	93.18	93.48	93.13	93.40	786,152	+0.05(+0.05%)
Oct 22, 2019	94.08	94.39	93.34	93.35	1,363,333	-0.29(-0.31%)
Oct 21, 2019	93.54	93.66	93.12	93.64	679,163	+0.62(+0.67%)
Oct 18, 2019	93.32	93.63	92.72	93.02	405,200	-0.50(-0.53%)
Oct 17, 2019	93.56	93.87	93.33	93.52	733,868	+0.30(+0.32%)
Oct 16, 2019	93.34	93.43	93.04	93.22	606,232	-0.22(-0.24%)
Oct 15, 2019	92.97	93.75	92.63	93.44	466,346	+0.80(+0.86%)
Oct 14, 2019	92.56	92.94	92.42	92.64	480,443	+0.01(+0.01%)
Oct 11, 2019	92.20	93.35	92.20	92.63	893,800	+1.35(+1.48%)
Oct 10, 2019	90.65	91.59	90.65	91.28	1,109,418	+0.61(+0.67%)
Oct 09, 2019	90.53	91.00	90.28	90.67	948,224	+0.83(+0.93%)
Oct 08, 2019	90.81	90.90	89.84	89.84	1,076,393	-1.50(-1.65%)
Oct 07, 2019	91.48	92.00	91.24	91.34	864,234	-0.46(-0.50%)
Oct 04, 2019	90.79	91.88	90.79	91.80	1,775,600	+1.34(+1.48%)
Oct 03, 2019	89.73	90.46	88.75	90.46	2,196,457	+0.80(+0.89%)
Oct 02, 2019	90.81	90.86	89.26	89.66	2,051,016	-1.57(-1.72%)
Oct 01, 2019	92.65	92.85	91.23	91.23	6,722,977	-1.17(-1.27%)
Sep 30, 2019	92.06	92.62	92.04	92.40	726,238	+0.58(+0.63%)
Sep 27, 2019	92.40	92.50	91.29	91.82	438,100	-0.41(-0.44%)
Sep 26, 2019	92.48	92.74	91.75	92.23	971,841	-0.23(-0.25%)
Sep 25, 2019	92.06	92.62	91.50	92.46	1,542,131	+0.55(+0.60%)
Sep 24, 2019	92.94	93.16	91.54	91.91	3,374,223	-1.01(-1.09%)
Sep 23, 2019	92.41	93.12	92.41	92.92	453,500	+0.20(+0.22%)
Sep 20, 2019	93.43	93.61	92.61	92.72	386,700	-0.52(-0.56%)
Sep 19, 2019	93.48	93.75	93.13	93.24	288,802	-0.14(-0.15%)
Sep 18, 2019	93.26	93.40	92.44	93.38	430,198	+0.05(+0.05%)
Sep 17, 2019	92.88	93.33	92.88	93.33	398,080	+0.36(+0.39%)
Sep 16, 2019	93.09	93.20	92.80	92.97	428,943	-0.42(-0.45%)
Sep 13, 2019	93.57	93.73	93.30	93.39	631,600	-0.15(-0.16%)
Sep 12, 2019	93.64	93.91	93.31	93.54	579,547	+0.30(+0.32%)
Sep 11, 2019	92.93	93.24	92.62	93.24	367,368	+0.50(+0.54%)
Sep 10, 2019	92.59	92.77	91.97	92.74	794,294	-0.09(-0.10%)
Sep 09, 2019	93.25	93.27	92.45	92.83	709,198	-0.19(-0.20%)
Sep 06, 2019	92.96	93.25	92.91	93.02	387,000	+0.12(+0.13%)
Sep 05, 2019	91.94	93.22	91.81	92.90	348,163	+1.47(+1.61%)
Sep 04, 2019	91.25	91.45	90.92	91.43	590,142	+1.02(+1.13%)
Sep 03, 2019	90.64	90.86	90.06	90.41	635,777	-0.67(-0.74%)
Aug 30, 2019	91.61	91.79	90.72	91.08	679,800	-0.06(-0.07%)
Aug 29, 2019	90.91	91.36	90.52	91.14	530,800	+1.08(+1.20%)
Aug 28, 2019	89.21	90.13	89.03	90.06	1,037,113	+0.58(+0.65%)
Aug 27, 2019	90.07	90.42	89.25	89.48	1,075,624	-0.04(-0.04%)
Aug 26, 2019	89.38	89.53	88.80	89.52	707,756	+1.01(+1.14%)
Aug 23, 2019	90.71	91.07	88.12	88.51	735,500	-2.55(-2.80%)
Aug 22, 2019	91.37	91.50	90.36	91.06	480,536	+0.01(+0.01%)
Aug 21, 2019	90.95	91.31	90.84	91.05	301,845	+0.75(+0.83%)
Aug 20, 2019	90.86	90.96	90.28	90.30	531,986	-0.70(-0.77%)
Aug 19, 2019	91.12	91.25	90.73	91.00	460,922	+1.08(+1.20%)
Aug 16, 2019	89.17	90.11	89.17	89.92	472,200	+1.31(+1.48%)
Aug 15, 2019	88.67	88.88	87.94	88.61	1,320,977	+0.30(+0.34%)
Aug 14, 2019	89.84	89.90	88.31	88.31	869,104	-2.81(-3.08%)
Aug 13, 2019	89.56	91.56	89.12	91.12	731,155	+1.48(+1.65%)
Aug 12, 2019	90.05	90.39	89.29	89.64	494,990	-1.01(-1.11%)
Aug 09, 2019	91.07	91.45	90.03	90.65	887,000	-0.78(-0.85%)
Aug 08, 2019	90.13	91.43	89.99	91.43	1,277,667	+1.91(+2.13%)
Aug 07, 2019	88.35	89.77	87.68	89.52	1,310,056	+0.07(+0.08%)
Aug 06, 2019	88.91	89.54	88.39	89.45	1,924,294	+1.31(+1.49%)
Aug 05, 2019	89.67	89.69	87.40	88.14	3,982,079	-2.89(-3.17%)
Aug 02, 2019	91.64	91.66	90.58	91.03	4,307,500	-0.85(-0.93%)
Aug 01, 2019	92.82	93.79	91.56	91.88	1,148,808	-0.85(-0.92%)
Jul 31, 2019	93.90	93.90	91.97	92.73	617,307	-0.97(-1.04%)
Jul 30, 2019	93.63	93.87	93.33	93.70	862,339	-0.37(-0.39%)
Jul 29, 2019	94.11	94.45	93.86	94.07	1,388,422	-0.03(-0.03%)
Jul 26, 2019	93.82	94.16	93.61	94.10	1,134,500	+0.59(+0.63%)
Jul 25, 2019	93.88	93.88	93.24	93.51	401,148	-0.44(-0.47%)
Jul 24, 2019	93.31	93.96	93.28	93.95	342,362	+0.48(+0.51%)
Jul 23, 2019	93.22	93.50	92.89	93.47	508,247	+0.65(+0.70%)
Jul 22, 2019	92.76	93.02	92.55	92.82	300,476	+0.29(+0.31%)
Jul 19, 2019	93.43	93.73	92.50	92.53	541,300	-0.69(-0.74%)
Jul 18, 2019	92.77	93.37	92.51	93.22	657,498	+0.39(+0.42%)
Jul 17, 2019	93.60	93.60	92.83	92.83	438,756	-0.64(-0.68%)
Jul 16, 2019	93.77	93.82	93.40	93.47	1,028,710	-0.31(-0.33%)
Jul 15, 2019	93.88	93.97	93.54	93.78	1,001,695	+0.10(+0.11%)
Jul 12, 2019	93.41	93.72	93.31	93.68	737,900	+0.33(+0.35%)
Jul 11, 2019	93.22	93.35	92.92	93.35	860,499	+0.21(+0.23%)
Jul 10, 2019	93.15	93.42	92.88	93.14	459,887	+0.39(+0.42%)
Jul 09, 2019	92.31	92.78	92.25	92.75	469,251	+0.15(+0.16%)
Jul 08, 2019	92.75	92.80	92.45	92.60	286,315	-0.55(-0.59%)
Jul 05, 2019	92.84	93.23	92.36	93.15	333,500	-0.20(-0.21%)
Jul 03, 2019	92.63	93.35	92.50	93.35	299,000	+0.89(+0.96%)
Jul 02, 2019	92.26	92.54	91.98	92.46	1,924,530	+0.23(+0.25%)
Jul 01, 2019	92.59	92.68	91.84	92.23	3,553,018	+0.76(+0.83%)
Jun 28, 2019	91.35	91.59	91.02	91.47	929,900	+0.46(+0.51%)
Jun 27, 2019	91.00	91.14	90.78	91.01	549,443	+0.30(+0.33%)
Jun 26, 2019	91.19	91.45	90.68	90.71	1,037,938	-0.19(-0.21%)
Jun 25, 2019	91.71	92.01	90.89	90.90	374,781	-0.78(-0.85%)
Jun 24, 2019	92.07	92.11	91.63	91.68	1,790,448	-0.28(-0.30%)
Jun 21, 2019	92.13	92.39	91.87	91.96	7,531,100	-0.26(-0.28%)
Jun 20, 2019	92.10	92.34	91.47	92.22	1,216,430	+1.09(+1.20%)
Jun 19, 2019	91.00	91.26	90.58	91.13	668,762	+0.33(+0.36%)
Jun 18, 2019	90.60	91.21	90.47	90.80	604,703	+0.90(+1.00%)
Jun 17, 2019	90.11	90.22	89.86	89.90	401,220	-0.47(-0.52%)
Jun 14, 2019	90.58	90.60	90.12	90.37	428,800	-0.30(-0.33%)
Jun 13, 2019	90.65	90.90	90.34	90.67	875,053	+0.37(+0.41%)
Jun 12, 2019	90.31	90.67	90.12	90.30	908,310	-0.15(-0.17%)
Jun 11, 2019	91.06	91.24	90.23	90.45	531,582	+0.07(+0.08%)
Jun 10, 2019	90.48	90.92	90.34	90.38	1,889,423	+0.35(+0.39%)
Jun 07, 2019	89.34	90.34	89.20	90.03	489,500	+1.06(+1.19%)
Jun 06, 2019	88.56	89.18	88.19	88.97	695,940	+0.56(+0.63%)
Jun 05, 2019	88.18	88.43	87.49	88.41	4,141,365	+0.80(+0.91%)
Jun 04, 2019	86.40	87.63	86.29	87.61	657,796	+2.02(+2.36%)
Jun 03, 2019	85.79	86.23	85.17	85.59	1,168,753	-0.27(-0.31%)
May 31, 2019	85.94	86.34	85.73	85.86	1,025,300	-0.95(-1.09%)
May 30, 2019	86.57	87.15	86.50	86.81	1,379,647	+0.22(+0.25%)
May 29, 2019	86.92	86.92	85.95	86.59	4,916,786	-0.67(-0.77%)
May 28, 2019	88.30	88.53	87.26	87.26	1,497,926	-0.76(-0.86%)
May 24, 2019	88.60	88.60	87.85	88.02	589,600	+0.05(+0.06%)
May 23, 2019	88.35	88.87	87.48	87.97	1,370,320	-1.17(-1.31%)
May 22, 2019	89.10	89.35	88.95	89.14	654,979	-0.27(-0.31%)
May 21, 2019	89.20	89.53	89.10	89.41	1,455,850	+0.78(+0.88%)
May 20, 2019	88.65	89.02	88.34	88.63	671,654	-0.63(-0.71%)
May 17, 2019	89.12	90.04	88.89	89.26	1,084,400	-0.49(-0.55%)
May 16, 2019	89.25	90.24	89.18	89.75	553,641	+0.69(+0.77%)
May 15, 2019	87.88	89.27	87.85	89.06	1,028,538	+0.72(+0.82%)
May 14, 2019	87.99	88.91	87.89	88.34	1,062,187	+0.70(+0.80%)
May 13, 2019	88.12	88.38	87.31	87.64	1,060,707	-2.19(-2.44%)
May 10, 2019	89.08	90.09	88.02	89.83	1,336,300	+0.41(+0.46%)
May 09, 2019	89.00	89.59	88.38	89.42	783,760	-0.29(-0.32%)
May 08, 2019	89.67	90.21	89.45	89.71	1,254,177	-0.05(-0.06%)
May 07, 2019	90.50	90.76	89.07	89.76	1,109,152	-1.56(-1.71%)
May 06, 2019	90.20	91.43	90.09	91.32	462,767	-0.35(-0.38%)
May 03, 2019	91.62	91.79	91.32	91.67	764,000	+0.70(+0.77%)
May 02, 2019	91.00	91.36	90.35	90.97	861,445	-0.14(-0.15%)
May 01, 2019	92.20	92.22	91.10	91.11	752,077	-0.80(-0.87%)
Apr 30, 2019	91.76	92.00	91.24	91.91	594,787	+0.03(+0.03%)
Apr 29, 2019	92.03	92.05	91.72	91.88	597,707	-0.01(-0.01%)
Apr 26, 2019	91.49	91.89	91.13	91.89	467,500	+0.31(+0.34%)
Apr 25, 2019	91.85	91.89	91.14	91.58	2,443,645	-0.31(-0.34%)
Apr 24, 2019	91.99	92.16	91.83	91.89	827,000	-0.06(-0.07%)
Apr 23, 2019	91.12	92.04	91.09	91.95	540,982	+1.01(+1.11%)
Apr 22, 2019	90.70	90.97	90.55	90.94	897,605	+0.00(+0.00%)
Apr 18, 2019	91.24	91.29	90.62	90.94	1,982,500	-0.09(-0.10%)
Apr 17, 2019	91.66	91.66	90.96	91.03	1,270,115	-0.28(-0.31%)
Apr 16, 2019	91.48	91.59	91.07	91.31	3,927,902	+0.15(+0.16%)
Apr 15, 2019	91.21	91.33	90.87	91.16	513,280	+0.00(+0.00%)
Apr 12, 2019	90.98	91.16	90.65	91.16	872,600	+0.79(+0.87%)
Apr 11, 2019	90.40	90.72	90.15	90.37	554,672	+0.06(+0.07%)
Apr 10, 2019	90.11	90.37	89.95	90.31	1,293,146	+0.39(+0.43%)
Apr 09, 2019	90.16	90.21	89.77	89.92	2,881,720	-0.50(-0.55%)
Apr 08, 2019	90.11	90.42	89.97	90.42	815,421	+0.11(+0.12%)
Apr 05, 2019	90.12	90.33	89.95	90.31	1,683,200	+0.46(+0.51%)
Apr 04, 2019	89.68	90.02	89.45	89.85	1,109,672	+0.21(+0.24%)
Apr 03, 2019	89.87	90.12	89.38	89.64	1,393,864	+0.09(+0.09%)
Apr 02, 2019	89.56	89.64	89.28	89.55	610,957	+0.08(+0.09%)
Apr 01, 2019	89.20	89.55	89.07	89.47	885,702	+0.92(+1.04%)
Mar 29, 2019	88.49	88.60	88.11	88.55	833,700	+0.64(+0.73%)
Mar 28, 2019	87.69	88.09	87.49	87.91	1,376,685	+0.41(+0.47%)
Mar 27, 2019	87.93	88.11	86.97	87.50	1,612,014	-0.38(-0.43%)
Mar 26, 2019	87.68	88.19	87.43	87.88	1,337,793	+0.79(+0.91%)
Mar 25, 2019	87.00	87.40	86.65	87.09	889,947	-0.03(-0.03%)
Mar 22, 2019	88.38	88.50	87.09	87.12	1,808,600	-1.62(-1.83%)
Mar 21, 2019	87.58	88.97	87.11	88.74	1,001,636	+0.87(+0.99%)
Mar 20, 2019	88.22	88.43	87.41	87.87	1,530,796	-0.53(-0.60%)
Mar 19, 2019	88.90	89.06	88.11	88.40	926,546	-0.05(-0.06%)
Mar 18, 2019	88.46	88.61	88.17	88.45	668,738	+0.11(+0.12%)
Mar 15, 2019	88.10	88.53	88.02	88.34	2,075,700	+0.39(+0.44%)
Mar 14, 2019	87.79	88.21	87.70	87.95	569,242	-0.03(-0.03%)
Mar 13, 2019	87.82	88.31	87.72	87.98	1,014,414	+0.47(+0.54%)
Mar 12, 2019	87.33	87.67	87.29	87.51	3,455,716	+0.36(+0.41%)
Mar 11, 2019	86.09	87.15	86.05	87.15	1,241,067	+1.32(+1.54%)
Mar 08, 2019	85.33	85.88	85.11	85.83	848,400	-0.16(-0.19%)
Mar 07, 2019	86.55	86.84	85.67	85.99	1,409,179	-0.70(-0.81%)
Mar 06, 2019	87.12	87.37	86.56	86.69	1,091,041	-0.32(-0.37%)
Mar 05, 2019	87.19	87.29	86.90	87.01	918,960	-0.10(-0.11%)
Mar 04, 2019	87.73	87.89	86.29	87.11	1,665,514	-0.23(-0.26%)
Mar 01, 2019	87.27	87.48	86.85	87.34	851,300	+0.63(+0.73%)
Feb 28, 2019	86.83	86.99	86.58	86.71	550,422	-0.21(-0.24%)
Feb 27, 2019	86.58	87.07	86.30	86.92	760,772	+0.12(+0.14%)
Feb 26, 2019	86.65	87.09	86.65	86.80	1,152,774	-0.02(-0.02%)
Feb 25, 2019	87.24	87.36	86.77	86.82	1,406,222	+0.07(+0.08%)
Feb 22, 2019	86.22	86.78	86.14	86.75	820,500	+0.84(+0.98%)
Feb 21, 2019	86.21	86.21	85.60	85.91	642,827	-0.47(-0.54%)
Feb 20, 2019	86.04	86.48	86.00	86.38	1,082,849	+0.35(+0.41%)
Feb 19, 2019	85.86	86.28	85.74	86.03	1,130,489	+0.00(+0.00%)
Feb 15, 2019	85.57	86.03	85.56	86.03	1,518,800	+0.87(+1.02%)
Feb 14, 2019	85.04	85.46	84.76	85.16	933,438	-0.16(-0.18%)
Feb 13, 2019	85.15	85.51	85.09	85.31	903,215	+0.47(+0.56%)
Feb 12, 2019	84.33	85.00	84.11	84.84	1,099,529	+0.96(+1.14%)
Feb 11, 2019	84.01	84.02	83.68	83.88	494,429	+0.09(+0.11%)
Feb 08, 2019	83.19	83.80	83.02	83.79	1,047,200	+0.22(+0.26%)
Feb 07, 2019	83.87	84.00	83.02	83.57	912,432	-0.84(-1.00%)
Feb 06, 2019	84.48	84.56	84.17	84.41	988,579	-0.15(-0.18%)
Feb 05, 2019	84.23	84.58	84.10	84.56	2,436,948	+0.55(+0.65%)
Feb 04, 2019	83.52	84.01	83.15	84.01	623,112	+0.55(+0.66%)