China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.23	31.23	30.54	30.54	3,804	-0.68(-2.17%)
Apr 29, 2020	31.15	31.35	31.10	31.21	12,914	+0.44(+1.42%)
Apr 28, 2020	31.08	31.08	30.78	30.78	2,093	+0.04(+0.14%)
Apr 27, 2020	30.38	30.79	30.38	30.73	3,160	+0.40(+1.33%)
Apr 24, 2020	30.21	30.33	30.20	30.33	709	-0.18(-0.59%)
Apr 23, 2020	30.36	30.77	29.99	30.51	10,176	+0.38(+1.27%)
Apr 22, 2020	29.95	30.18	29.95	30.13	5,564	+0.52(+1.77%)
Apr 21, 2020	30.22	30.22	29.60	29.60	5,156	-0.71(-2.33%)
Apr 20, 2020	30.10	30.35	30.10	30.31	3,867	+0.12(+0.39%)
Apr 17, 2020	30.11	30.37	30.04	30.19	68,452	+0.47(+1.59%)
Apr 16, 2020	29.99	30.02	29.69	29.72	3,683	-0.16(-0.52%)
Apr 15, 2020	30.01	30.01	29.86	29.88	2,453	-0.72(-2.37%)
Apr 14, 2020	30.57	30.68	30.31	30.60	30,627	+0.72(+2.40%)
Apr 13, 2020	29.96	29.96	29.69	29.89	1,281	-0.27(-0.88%)
Apr 09, 2020	29.96	30.37	29.96	30.15	2,600	+0.22(+0.73%)
Apr 08, 2020	29.79	29.93	29.55	29.93	5,224	+0.25(+0.83%)
Apr 07, 2020	30.38	30.39	29.66	29.69	52,459	+0.04(+0.14%)
Apr 06, 2020	29.44	29.87	29.44	29.65	6,710	+0.73(+2.53%)
Apr 03, 2020	29.14	29.14	28.84	28.91	1,300	-0.05(-0.18%)
Apr 02, 2020	28.85	29.10	28.85	28.97	2,319	+0.37(+1.29%)
Apr 01, 2020	29.05	29.27	28.60	28.60	2,806	-0.77(-2.62%)
Mar 31, 2020	29.66	29.66	29.37	29.37	4,462	+0.13(+0.45%)
Mar 30, 2020	28.82	29.24	28.82	29.24	3,609	+0.43(+1.51%)
Mar 27, 2020	28.84	28.86	28.42	28.80	7,448	-1.51(-4.97%)
Mar 26, 2020	29.12	30.31	28.99	30.31	2,459	+1.35(+4.66%)
Mar 25, 2020	28.56	29.24	28.34	28.96	10,778	+0.68(+2.41%)
Mar 24, 2020	28.31	28.31	27.91	28.28	16,004	+1.54(+5.77%)
Mar 23, 2020	27.09	27.09	26.74	26.74	6,243	+0.05(+0.19%)
Mar 20, 2020	27.64	27.87	26.50	26.69	4,728	-0.42(-1.56%)
Mar 19, 2020	26.87	27.35	26.45	27.11	79,776	+0.15(+0.54%)
Mar 18, 2020	26.66	27.61	26.50	26.96	33,231	-1.41(-4.96%)
Mar 17, 2020	27.76	28.66	27.33	28.37	25,724	+0.79(+2.85%)
Mar 16, 2020	27.26	28.47	27.26	27.58	41,706	-2.97(-9.72%)
Mar 13, 2020	30.13	30.64	29.60	30.55	44,688	+1.15(+3.91%)
Mar 12, 2020	29.49	30.09	27.87	29.40	74,037	-2.48(-7.79%)
Mar 11, 2020	31.91	32.04	31.84	31.89	12,419	-0.62(-1.91%)
Mar 10, 2020	32.06	32.51	31.85	32.51	68,497	+0.79(+2.48%)
Mar 09, 2020	31.58	32.22	31.32	31.72	53,785	-1.37(-4.14%)
Mar 06, 2020	33.13	33.33	33.04	33.09	82,048	-0.44(-1.32%)
Mar 05, 2020	33.66	33.66	33.53	33.53	1,020	-0.26(-0.76%)
Mar 04, 2020	33.56	33.79	33.37	33.79	56,720	+0.25(+0.74%)
Mar 03, 2020	33.55	33.76	33.47	33.54	2,248	+0.04(+0.13%)
Mar 02, 2020	33.16	33.50	32.86	33.50	99,856	+0.11(+0.34%)
Feb 28, 2020	32.57	33.39	32.49	33.39	137,850	+0.07(+0.20%)
Feb 27, 2020	33.76	33.76	33.27	33.32	106,908	-0.34(-1.01%)
Feb 26, 2020	33.96	34.33	33.60	33.66	106,324	+0.48(+1.45%)
Feb 25, 2020	33.77	33.87	33.05	33.17	150,178	-0.39(-1.16%)
Feb 24, 2020	33.38	33.93	33.08	33.57	5,495	-1.03(-2.98%)
Feb 21, 2020	34.85	34.85	34.52	34.60	9,457	-0.27(-0.78%)
Feb 20, 2020	34.94	35.16	34.73	34.87	25,595	-0.21(-0.60%)
Feb 19, 2020	35.04	35.08	34.74	35.08	30,259	+0.24(+0.68%)
Feb 18, 2020	34.95	35.01	34.64	34.84	42,986	+0.19(+0.56%)
Feb 14, 2020	34.75	34.93	34.53	34.65	78,264	-0.11(-0.30%)
Feb 13, 2020	34.86	34.98	34.63	34.75	75,926	-0.50(-1.42%)
Feb 12, 2020	35.33	35.33	34.90	35.25	43,165	+0.66(+1.92%)
Feb 11, 2020	34.25	34.83	34.25	34.59	111,762	+0.67(+1.99%)
Feb 10, 2020	33.76	34.09	33.63	33.91	122,641	+0.03(+0.08%)
Feb 07, 2020	33.92	34.04	33.87	33.88	17,142	+0.16(+0.48%)
Feb 06, 2020	33.72	33.82	33.42	33.72	64,738	-0.02(-0.05%)
Feb 05, 2020	33.77	34.13	33.69	33.74	3,803	+0.26(+0.78%)
Feb 04, 2020	33.38	33.49	33.23	33.48	4,617	+1.18(+3.64%)
Feb 03, 2020	32.00	32.37	31.99	32.30	52,427	+0.11(+0.34%)
Jan 31, 2020	32.67	32.73	31.78	32.19	27,073	-0.64(-1.96%)
Jan 30, 2020	33.19	33.19	32.26	32.84	20,425	-0.90(-2.67%)
Jan 29, 2020	33.61	33.85	33.61	33.74	873	+0.16(+0.48%)
Jan 28, 2020	33.66	33.66	33.48	33.57	7,991	+0.08(+0.24%)
Jan 27, 2020	33.29	33.71	33.17	33.50	12,614	-1.26(-3.63%)
Jan 24, 2020	34.92	34.98	34.76	34.76	2,719	-0.09(-0.27%)
Jan 23, 2020	35.25	35.28	34.74	34.85	6,575	-1.01(-2.81%)
Jan 22, 2020	36.24	36.24	35.75	35.86	16,313	+0.17(+0.47%)
Jan 21, 2020	36.24	36.24	35.69	35.69	29,482	-1.19(-3.22%)
Jan 17, 2020	37.09	37.12	36.76	36.87	5,556	+0.37(+1.00%)
Jan 16, 2020	36.57	36.57	36.38	36.51	5,972	+0.41(+1.13%)
Jan 15, 2020	36.02	36.18	35.90	36.10	4,324	+0.14(+0.39%)
Jan 14, 2020	35.97	36.13	35.76	35.96	11,058	-0.18(-0.49%)
Jan 13, 2020	35.86	36.20	35.45	36.13	187,044	+0.74(+2.09%)
Jan 10, 2020	35.31	35.52	35.26	35.39	3,664	+0.17(+0.48%)
Jan 09, 2020	35.58	35.58	35.22	35.23	4,580	+0.13(+0.36%)
Jan 08, 2020	34.69	35.22	34.69	35.10	6,641	+0.24(+0.68%)
Jan 07, 2020	34.82	34.95	34.82	34.86	835	-0.08(-0.22%)
Jan 06, 2020	34.80	35.03	34.80	34.94	3,359	-0.10(-0.30%)
Jan 03, 2020	34.76	35.06	34.76	35.04	11,940	-0.41(-1.15%)
Jan 02, 2020	35.14	35.45	35.06	35.45	30,402	+0.93(+2.70%)
Dec 31, 2019	34.37	34.52	34.35	34.52	2,128	+0.22(+0.64%)
Dec 30, 2019	34.72	34.72	34.30	34.30	2,853	+0.03(+0.10%)
Dec 27, 2019	34.31	34.33	34.16	34.27	3,664	+0.11(+0.31%)
Dec 26, 2019	33.83	34.45	33.83	34.16	14,013	+0.33(+0.96%)
Dec 24, 2019	33.82	33.83	33.79	33.83	3,664	+0.00(+0.00%)
Dec 23, 2019	34.10	34.10	33.75	33.83	3,479	-0.14(-0.42%)
Dec 20, 2019	33.86	33.98	33.77	33.98	7,329	+0.10(+0.30%)
Dec 19, 2019	34.10	34.10	33.73	33.88	4,908	-0.05(-0.15%)
Dec 18, 2019	34.21	34.32	33.83	33.93	3,908	+0.03(+0.10%)
Dec 17, 2019	33.95	34.05	33.88	33.89	3,352	+0.07(+0.20%)
Dec 16, 2019	33.95	33.99	33.75	33.82	3,557	+0.61(+1.85%)
Dec 13, 2019	33.62	33.65	33.09	33.21	45,024	-0.37(-1.10%)
Dec 12, 2019	33.15	33.98	33.15	33.58	36,752	+0.49(+1.47%)
Dec 11, 2019	32.86	33.20	32.76	33.09	29,264	+0.30(+0.92%)
Dec 10, 2019	32.58	32.84	32.53	32.79	28,178	+0.04(+0.13%)
Dec 09, 2019	32.71	32.87	32.50	32.75	19,378	+0.02(+0.05%)
Dec 06, 2019	32.62	32.78	32.62	32.73	2,161	+0.22(+0.67%)
Dec 05, 2019	32.32	32.52	32.30	32.52	2,367	+0.01(+0.03%)
Dec 04, 2019	32.34	32.66	32.34	32.51	1,504	+0.17(+0.53%)
Dec 03, 2019	32.09	32.34	32.02	32.34	970	-0.07(-0.23%)
Dec 02, 2019	32.22	32.53	32.19	32.41	3,059	-0.12(-0.36%)
Nov 29, 2019	32.32	32.53	32.32	32.53	720	-0.37(-1.13%)
Nov 27, 2019	32.90	32.90	32.90	32.90	480	-0.03(-0.10%)
Nov 26, 2019	33.15	33.16	32.78	32.93	3,833	-0.03(-0.09%)
Nov 25, 2019	32.70	32.96	32.70	32.96	2,021	+0.44(+1.36%)
Nov 22, 2019	32.62	32.76	32.46	32.52	3,001	-0.25(-0.78%)
Nov 21, 2019	32.37	32.77	32.37	32.77	1,595	+0.05(+0.14%)
Nov 20, 2019	33.05	33.05	32.70	32.73	20,896	-0.23(-0.69%)
Nov 19, 2019	33.47	33.47	32.93	32.96	3,770	+0.32(+0.97%)
Nov 18, 2019	32.67	32.67	32.64	32.64	507	-0.17(-0.51%)
Nov 15, 2019	32.80	32.81	32.80	32.81	840	-0.02(-0.05%)
Nov 14, 2019	32.81	32.83	32.66	32.82	3,710	-0.03(-0.08%)
Nov 13, 2019	32.90	32.93	32.72	32.85	2,729	-0.32(-0.95%)
Nov 12, 2019	33.13	33.17	33.13	33.17	158	-0.28(-0.85%)
Nov 11, 2019	33.39	33.45	33.39	33.45	1,080	-0.27(-0.80%)
Nov 08, 2019	33.87	33.88	33.62	33.72	5,282	-0.21(-0.61%)
Nov 07, 2019	33.97	34.06	33.82	33.93	2,959	+0.30(+0.88%)
Nov 06, 2019	33.52	33.74	33.39	33.63	19,460	+0.11(+0.34%)
Nov 05, 2019	33.66	33.66	33.52	33.52	1,453	+0.07(+0.21%)
Nov 04, 2019	33.40	33.48	33.40	33.45	986	+0.11(+0.32%)
Nov 01, 2019	33.20	33.34	33.20	33.34	2,641	+0.60(+1.82%)
Oct 31, 2019	32.85	32.85	32.74	32.74	1,275	-0.25(-0.77%)
Oct 30, 2019	32.83	33.00	32.83	33.00	607	-0.11(-0.33%)
Oct 29, 2019	33.19	33.19	33.11	33.11	1,361	-0.20(-0.60%)
Oct 28, 2019	33.38	33.38	33.23	33.31	1,552	+0.17(+0.53%)
Oct 25, 2019	32.70	33.13	32.70	33.13	1,800	+0.27(+0.81%)
Oct 24, 2019	32.72	32.87	32.72	32.87	1,817	+0.09(+0.28%)
Oct 23, 2019	32.69	32.77	32.69	32.77	498	-0.07(-0.20%)
Oct 22, 2019	32.93	33.07	32.84	32.84	3,873	-0.12(-0.36%)
Oct 21, 2019	33.22	33.22	32.82	32.96	2,918	+0.20(+0.61%)
Oct 18, 2019	32.83	32.89	32.65	32.76	3,842	-0.15(-0.44%)
Oct 17, 2019	32.87	33.01	32.84	32.90	3,867	+0.10(+0.29%)
Oct 16, 2019	32.69	32.92	32.61	32.81	11,001	-0.15(-0.46%)
Oct 15, 2019	32.72	32.96	32.72	32.96	375	+0.08(+0.24%)
Oct 14, 2019	32.86	33.03	32.77	32.88	23,437	+0.09(+0.26%)
Oct 11, 2019	32.90	33.17	32.72	32.80	23,412	+0.23(+0.70%)
Oct 10, 2019	32.63	32.67	32.57	32.57	1,003	+0.33(+1.02%)
Oct 09, 2019	32.16	32.24	32.16	32.24	271	+0.20(+0.62%)
Oct 08, 2019	32.18	32.18	32.04	32.04	5,723	-0.01(-0.04%)
Oct 07, 2019	32.13	32.13	32.05	32.05	1,048	-0.27(-0.82%)
Oct 04, 2019	32.18	32.32	32.18	32.32	1,680	+0.01(+0.04%)
Oct 03, 2019	31.84	32.31	31.84	32.31	4,185	+0.18(+0.55%)
Oct 02, 2019	31.81	32.15	31.81	32.13	1,536	+0.14(+0.43%)
Oct 01, 2019	32.06	32.06	32.00	32.00	372	-0.24(-0.74%)
Sep 30, 2019	32.36	32.36	32.12	32.23	1,871	+0.21(+0.65%)
Sep 27, 2019	32.32	32.32	32.02	32.02	600	-0.29(-0.90%)
Sep 26, 2019	32.48	32.52	32.32	32.32	1,550	-0.23(-0.70%)
Sep 25, 2019	32.75	32.75	32.50	32.54	1,745	-0.10(-0.32%)
Sep 24, 2019	33.02	33.03	32.59	32.65	2,570	-0.33(-1.01%)
Sep 23, 2019	33.00	33.15	32.98	32.98	1,985	-0.26(-0.78%)
Sep 20, 2019	33.49	33.51	33.24	33.24	960	-0.27(-0.80%)
Sep 19, 2019	33.45	33.53	33.35	33.51	3,268	+0.17(+0.51%)
Sep 18, 2019	33.58	33.58	33.34	33.34	1,135	+0.18(+0.54%)
Sep 17, 2019	33.37	33.37	33.14	33.16	1,790	-0.35(-1.06%)
Sep 16, 2019	33.63	33.64	33.50	33.51	750	-0.15(-0.46%)
Sep 13, 2019	33.55	33.66	33.55	33.66	600	+0.29(+0.86%)
Sep 12, 2019	33.32	33.62	33.32	33.38	4,627	+0.23(+0.69%)
Sep 11, 2019	33.15	33.15	33.15	33.15	259	+0.06(+0.19%)
Sep 10, 2019	33.15	33.21	33.09	33.09	1,865	+0.02(+0.06%)
Sep 09, 2019	33.11	33.15	33.07	33.07	619	+0.07(+0.22%)
Sep 06, 2019	32.95	32.99	32.95	32.99	360	+0.10(+0.29%)
Sep 05, 2019	32.59	32.90	32.57	32.90	930	+0.58(+1.80%)
Sep 04, 2019	32.32	32.32	32.32	32.32	469	+0.44(+1.38%)
Sep 03, 2019	32.15	32.20	31.85	31.88	1,535	-0.27(-0.83%)
Aug 30, 2019	32.34	32.37	32.07	32.14	1,320	-0.10(-0.30%)
Aug 29, 2019	32.04	32.24	32.04	32.24	2,271	+0.09(+0.27%)
Aug 28, 2019	32.15	32.15	32.15	32.15	404	-0.04(-0.11%)
Aug 27, 2019	32.15	32.22	32.15	32.19	4,042	+0.16(+0.51%)
Aug 26, 2019	32.77	32.77	31.93	32.02	6,260	+0.09(+0.28%)
Aug 23, 2019	32.55	32.57	31.93	31.93	1,921	-0.55(-1.69%)
Aug 22, 2019	32.42	32.52	32.42	32.48	4,147	-0.19(-0.59%)
Aug 21, 2019	32.67	32.67	32.63	32.67	10,193	+0.19(+0.58%)
Aug 20, 2019	32.37	32.55	32.35	32.49	1,655	+0.09(+0.28%)
Aug 19, 2019	32.53	32.60	32.28	32.40	2,925	+0.61(+1.90%)
Aug 16, 2019	31.69	31.83	31.62	31.79	4,442	+0.44(+1.39%)
Aug 15, 2019	31.63	31.63	31.34	31.35	1,044	+0.01(+0.04%)
Aug 14, 2019	31.51	31.63	31.31	31.34	4,297	-0.73(-2.27%)
Aug 13, 2019	31.06	32.22	31.06	32.07	2,067	+0.53(+1.69%)
Aug 12, 2019	31.75	31.93	31.54	31.54	2,433	-0.48(-1.51%)
Aug 09, 2019	32.32	32.32	31.84	32.02	960	-0.44(-1.35%)
Aug 08, 2019	32.42	32.48	32.42	32.46	4,428	+0.42(+1.31%)
Aug 07, 2019	31.86	32.13	31.73	32.04	3,945	+0.22(+0.69%)
Aug 06, 2019	32.48	32.48	31.79	31.82	11,624	+0.16(+0.50%)
Aug 05, 2019	32.34	32.44	31.66	31.66	29,208	-1.53(-4.62%)
Aug 02, 2019	33.49	33.50	33.12	33.19	3,001	-0.28(-0.85%)
Aug 01, 2019	34.06	34.16	33.47	33.47	3,903	-0.69(-2.02%)
Jul 31, 2019	34.45	34.48	34.16	34.16	4,402	-0.22(-0.63%)
Jul 30, 2019	34.57	34.57	34.33	34.38	4,029	-0.16(-0.47%)
Jul 29, 2019	34.62	34.62	34.49	34.54	1,293	-0.28(-0.79%)
Jul 26, 2019	34.92	34.92	34.80	34.82	960	-0.06(-0.16%)
Jul 25, 2019	34.80	34.88	34.80	34.88	433	-0.14(-0.40%)
Jul 24, 2019	34.53	35.08	34.27	35.02	6,256	+0.11(+0.32%)
Jul 23, 2019	34.95	34.95	34.91	34.91	1,329	+0.05(+0.13%)
Jul 22, 2019	34.86	34.90	34.86	34.86	1,027	+0.05(+0.13%)
Jul 19, 2019	34.99	34.99	34.81	34.81	1,680	-0.17(-0.48%)
Jul 18, 2019	34.81	34.98	34.81	34.98	3,128	+0.17(+0.48%)
Jul 17, 2019	34.81	34.81	34.81	34.81	671	-0.09(-0.25%)
Jul 16, 2019	34.87	34.98	34.81	34.90	1,224	+0.05(+0.13%)
Jul 15, 2019	34.91	34.91	34.82	34.86	648	+0.04(+0.12%)
Jul 12, 2019	34.74	34.81	34.74	34.81	4,082	+0.07(+0.22%)
Jul 11, 2019	34.71	34.76	34.71	34.74	1,911	+0.00(+0.00%)
Jul 10, 2019	34.81	34.88	34.74	34.74	2,183	+0.23(+0.67%)
Jul 09, 2019	34.15	34.51	34.15	34.51	371	-0.18(-0.53%)
Jul 08, 2019	34.83	34.83	34.69	34.69	851	-0.59(-1.68%)
Jul 05, 2019	35.33	35.33	35.21	35.28	1,800	-0.31(-0.87%)
Jul 03, 2019	35.58	35.59	35.54	35.59	1,080	+0.01(+0.02%)
Jul 02, 2019	35.55	35.67	34.91	35.58	3,229	+0.06(+0.16%)
Jul 01, 2019	35.66	35.66	35.51	35.52	1,018	+0.40(+1.14%)
Jun 28, 2019	35.07	35.17	35.07	35.12	2,041	+0.08(+0.23%)
Jun 27, 2019	34.96	35.04	34.96	35.04	385	+0.28(+0.80%)
Jun 26, 2019	34.75	34.76	34.65	34.76	583	+0.37(+1.09%)
Jun 25, 2019	34.79	34.79	34.39	34.39	3,162	-0.19(-0.55%)
Jun 24, 2019	34.77	34.84	34.58	34.58	2,727	-0.14(-0.41%)
Jun 21, 2019	34.77	34.91	34.72	34.72	3,121	-0.30(-0.86%)
Jun 20, 2019	34.97	35.12	34.97	35.02	6,382	+0.56(+1.62%)
Jun 19, 2019	34.36	34.46	34.35	34.46	4,161	+0.15(+0.44%)
Jun 18, 2019	34.12	34.31	34.12	34.31	642	+0.43(+1.27%)
Jun 17, 2019	34.16	34.42	33.71	33.88	2,206	+0.01(+0.04%)
Jun 14, 2019	34.35	34.35	33.76	33.87	1,710	-0.35(-1.01%)
Jun 13, 2019	34.51	34.51	34.18	34.21	13,402	+0.13(+0.38%)
Jun 12, 2019	34.23	34.23	34.06	34.08	3,019	-0.62(-1.79%)
Jun 11, 2019	34.70	34.70	34.70	34.70	299	+0.37(+1.07%)
Jun 10, 2019	34.40	34.40	34.33	34.33	696	+0.37(+1.09%)
Jun 07, 2019	33.93	33.96	33.92	33.96	2,687	+0.25(+0.74%)
Jun 06, 2019	33.69	33.74	33.57	33.71	10,087	-0.13(-0.39%)
Jun 05, 2019	33.88	33.90	33.85	33.85	1,708	-0.06(-0.18%)
Jun 04, 2019	33.74	33.91	33.72	33.91	2,132	-0.08(-0.23%)
Jun 03, 2019	33.87	33.99	33.87	33.99	328	-0.13(-0.38%)
May 31, 2019	34.04	34.15	33.92	34.12	1,343	+0.08(+0.23%)
May 30, 2019	34.11	34.14	34.04	34.04	907	-0.06(-0.17%)
May 29, 2019	34.08	34.12	33.97	34.10	4,414	+0.18(+0.53%)
May 28, 2019	33.98	34.19	33.56	33.92	23,204	+0.38(+1.14%)
May 24, 2019	33.49	33.53	33.49	33.53	855	+0.00(+0.00%)
May 23, 2019	33.34	33.69	33.34	33.53	9,297	-0.61(-1.80%)
May 22, 2019	34.00	34.14	33.92	34.14	1,596	+0.09(+0.26%)
May 21, 2019	34.05	34.05	34.04	34.05	5,495	+0.32(+0.96%)
May 20, 2019	33.92	34.11	33.59	33.73	7,230	-0.75(-2.17%)
May 17, 2019	34.70	34.70	33.58	34.48	7,573	-0.87(-2.45%)
May 16, 2019	35.05	35.47	35.05	35.35	7,014	+0.13(+0.36%)
May 15, 2019	34.90	35.22	34.87	35.22	5,677	+0.59(+1.69%)
May 14, 2019	34.73	34.73	34.47	34.64	8,344	+0.27(+0.79%)
May 13, 2019	34.33	34.78	33.65	34.37	7,719	-1.05(-2.98%)
May 10, 2019	35.26	35.42	35.07	35.42	855	+0.44(+1.26%)
May 09, 2019	34.96	34.99	34.39	34.98	5,721	-0.38(-1.09%)
May 08, 2019	35.61	35.62	35.36	35.36	8,908	-0.25(-0.69%)
May 07, 2019	36.48	36.48	35.61	35.61	19,900	-0.74(-2.03%)
May 06, 2019	36.09	36.35	36.09	36.35	6,429	-1.16(-3.10%)
May 03, 2019	37.37	37.51	37.37	37.51	1,099	+0.34(+0.93%)
May 02, 2019	37.49	37.65	37.08	37.17	9,535	-0.11(-0.30%)