Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	122.26	122.70	121.82	121.95	53,226	-0.20(-0.16%)
Nov 27, 2019	121.79	122.18	121.53	122.15	104,278	+0.24(+0.20%)
Nov 26, 2019	121.57	122.01	121.40	121.91	93,963	+0.46(+0.38%)
Nov 25, 2019	121.90	122.18	121.19	121.44	100,184	-0.36(-0.29%)
Nov 22, 2019	121.99	122.13	120.89	121.80	88,368	+0.08(+0.06%)
Nov 21, 2019	122.15	122.15	121.30	121.72	101,040	-0.38(-0.32%)
Nov 20, 2019	121.58	122.23	121.33	122.11	110,742	+0.65(+0.53%)
Nov 19, 2019	121.49	122.05	120.87	121.46	127,137	-0.16(-0.13%)
Nov 18, 2019	121.71	122.62	121.51	121.62	222,554	+0.10(+0.08%)
Nov 15, 2019	121.21	121.52	120.81	121.52	99,585	+0.35(+0.29%)
Nov 14, 2019	121.02	121.70	120.80	121.17	195,152	+0.48(+0.40%)
Nov 13, 2019	119.25	120.92	119.25	120.69	309,567	+1.62(+1.36%)
Nov 12, 2019	118.80	119.23	118.68	119.07	202,254	+0.25(+0.21%)
Nov 11, 2019	119.56	119.74	118.78	118.82	166,295	-0.84(-0.70%)
Nov 08, 2019	119.84	120.23	119.08	119.66	278,382	-0.51(-0.42%)
Nov 07, 2019	121.26	121.44	119.36	120.17	376,684	-1.60(-1.31%)
Nov 06, 2019	121.58	122.29	121.45	121.77	171,799	+0.41(+0.34%)
Nov 05, 2019	122.20	122.52	121.09	121.35	198,179	-1.24(-1.01%)
Nov 04, 2019	124.24	124.26	122.15	122.59	284,666	-1.61(-1.29%)
Nov 01, 2019	124.59	124.80	123.98	124.20	183,833	-0.21(-0.17%)
Oct 31, 2019	123.93	124.61	123.66	124.41	158,966	+0.45(+0.36%)
Oct 30, 2019	122.94	124.18	122.93	123.97	243,777	+1.20(+0.97%)
Oct 29, 2019	122.56	123.03	122.31	122.77	173,004	+0.06(+0.05%)
Oct 28, 2019	123.76	124.03	122.53	122.71	378,811	-1.55(-1.24%)
Oct 25, 2019	125.64	125.68	123.83	124.25	464,390	-1.34(-1.07%)
Oct 24, 2019	125.32	125.75	125.19	125.60	101,879	+0.38(+0.31%)
Oct 23, 2019	124.94	125.45	124.66	125.22	163,587	+0.52(+0.42%)
Oct 22, 2019	124.49	125.27	124.28	124.69	250,977	+0.45(+0.37%)
Oct 21, 2019	123.97	124.25	123.48	124.24	105,314	+0.43(+0.35%)
Oct 18, 2019	123.31	123.99	122.81	123.81	110,002	+0.43(+0.35%)
Oct 17, 2019	123.06	123.59	122.76	123.38	223,548	+0.36(+0.29%)
Oct 16, 2019	122.69	123.02	122.16	123.02	499,597	+0.35(+0.28%)
Oct 15, 2019	123.25	123.52	122.45	122.67	128,490	-0.41(-0.33%)
Oct 14, 2019	124.33	124.33	122.88	123.08	170,513	-0.90(-0.73%)
Oct 11, 2019	124.34	124.73	123.65	123.98	170,554	-0.30(-0.24%)
Oct 10, 2019	124.13	124.53	123.23	124.28	163,628	-0.10(-0.08%)
Oct 09, 2019	124.10	124.86	123.83	124.39	225,166	+0.66(+0.54%)
Oct 08, 2019	124.89	124.89	123.72	123.72	1,073,962	-1.25(-1.00%)
Oct 07, 2019	125.14	125.49	124.67	124.97	290,830	-0.60(-0.48%)
Oct 04, 2019	123.91	125.64	123.73	125.57	128,202	+1.84(+1.49%)
Oct 03, 2019	123.52	123.77	122.96	123.73	172,191	+0.26(+0.21%)
Oct 02, 2019	124.81	124.99	123.18	123.47	329,156	-1.60(-1.28%)
Oct 01, 2019	125.40	125.40	124.50	125.07	225,704	-0.43(-0.34%)
Sep 30, 2019	125.53	126.04	125.17	125.50	204,853	+0.06(+0.05%)
Sep 27, 2019	126.03	126.26	124.74	125.43	169,295	-0.41(-0.33%)
Sep 26, 2019	125.62	126.19	125.34	125.84	168,010	+0.52(+0.42%)
Sep 25, 2019	125.17	125.36	124.60	125.32	216,926	+0.03(+0.02%)
Sep 24, 2019	124.40	125.72	124.35	125.30	207,339	+1.26(+1.01%)
Sep 23, 2019	123.92	124.43	123.75	124.04	255,352	+0.23(+0.19%)
Sep 20, 2019	123.69	124.04	123.08	123.81	283,608	+0.37(+0.30%)
Sep 19, 2019	123.36	123.61	122.95	123.44	116,212	+0.40(+0.32%)
Sep 18, 2019	122.78	123.34	122.13	123.04	154,741	+0.66(+0.54%)
Sep 17, 2019	121.52	122.69	121.52	122.38	138,051	+1.00(+0.82%)
Sep 16, 2019	121.65	121.65	120.95	121.39	216,158	+0.01(+0.01%)
Sep 13, 2019	121.53	122.14	120.96	121.38	229,977	-0.62(-0.50%)
Sep 12, 2019	122.51	122.72	121.58	121.99	150,969	+0.24(+0.20%)
Sep 11, 2019	120.32	121.78	120.02	121.75	362,062	+1.34(+1.12%)
Sep 10, 2019	120.14	120.49	119.48	120.41	165,434	+0.01(+0.01%)
Sep 09, 2019	120.83	121.01	120.12	120.40	172,182	-0.62(-0.51%)
Sep 06, 2019	121.84	122.03	120.63	121.01	193,301	-0.45(-0.37%)
Sep 05, 2019	122.13	122.23	121.21	121.46	248,027	-1.33(-1.08%)
Sep 04, 2019	123.05	123.12	121.97	122.79	280,361	+0.19(+0.16%)
Sep 03, 2019	120.41	122.60	120.41	122.60	255,034	+2.03(+1.68%)
Aug 30, 2019	120.77	120.97	120.19	120.57	160,776	+0.06(+0.05%)
Aug 29, 2019	120.15	120.51	119.42	120.51	91,860	+0.87(+0.72%)
Aug 28, 2019	120.05	120.35	119.23	119.64	132,801	-0.10(-0.09%)
Aug 27, 2019	120.32	120.73	119.72	119.75	162,998	-0.01(-0.01%)
Aug 26, 2019	118.66	119.76	118.43	119.76	103,382	+1.46(+1.23%)
Aug 23, 2019	119.83	120.31	117.80	118.30	291,451	-1.40(-1.17%)
Aug 22, 2019	119.53	119.86	118.71	119.70	143,568	+0.10(+0.09%)
Aug 21, 2019	118.89	119.61	118.69	119.60	178,802	+0.75(+0.63%)
Aug 20, 2019	119.44	119.44	118.45	118.85	213,546	-0.20(-0.17%)
Aug 19, 2019	118.31	119.45	118.15	119.05	596,190	+0.71(+0.60%)
Aug 16, 2019	117.70	118.61	117.65	118.34	189,841	+0.69(+0.59%)
Aug 15, 2019	116.43	117.98	115.91	117.65	177,728	+1.54(+1.33%)
Aug 14, 2019	117.27	117.80	115.92	116.11	198,964	-1.09(-0.93%)
Aug 13, 2019	117.03	117.50	116.39	117.20	523,108	+0.18(+0.16%)
Aug 12, 2019	117.19	117.38	116.47	117.02	166,856	-0.15(-0.13%)
Aug 09, 2019	117.22	117.72	116.86	117.16	147,628	-0.11(-0.10%)
Aug 08, 2019	115.97	117.51	115.34	117.28	239,309	+1.34(+1.16%)
Aug 07, 2019	115.62	116.52	114.03	115.93	174,851	+0.31(+0.27%)
Aug 06, 2019	114.45	115.96	113.11	115.62	272,805	+1.39(+1.21%)
Aug 05, 2019	116.27	116.54	113.65	114.23	255,922	-1.93(-1.66%)
Aug 02, 2019	116.34	117.05	115.88	116.17	571,023	+0.03(+0.02%)
Aug 01, 2019	115.04	116.68	114.71	116.14	140,318	+1.13(+0.98%)
Jul 31, 2019	115.59	116.17	114.46	115.01	100,645	-0.62(-0.54%)
Jul 30, 2019	116.08	116.64	115.06	115.64	138,771	-0.70(-0.60%)
Jul 29, 2019	115.99	116.49	115.46	116.34	97,530	+0.61(+0.53%)
Jul 26, 2019	115.30	116.11	115.16	115.72	139,324	+0.42(+0.37%)
Jul 25, 2019	115.37	116.02	114.75	115.30	120,570	-0.24(-0.21%)
Jul 24, 2019	115.72	115.72	114.71	115.54	149,035	+0.02(+0.02%)
Jul 23, 2019	116.23	116.23	115.19	115.52	180,597	-0.52(-0.45%)
Jul 22, 2019	116.62	116.62	115.51	116.05	163,482	-0.31(-0.27%)
Jul 19, 2019	117.86	118.09	116.31	116.36	159,738	-1.73(-1.47%)
Jul 18, 2019	117.10	118.09	116.47	118.09	113,271	+0.99(+0.84%)
Jul 17, 2019	117.03	117.70	117.03	117.10	103,145	+0.42(+0.36%)
Jul 16, 2019	116.89	117.19	116.10	116.68	88,781	-0.59(-0.50%)
Jul 15, 2019	117.01	117.42	116.46	117.27	111,365	+0.34(+0.29%)
Jul 12, 2019	117.68	117.68	116.54	116.93	116,834	-0.65(-0.55%)
Jul 11, 2019	117.51	117.99	116.64	117.58	197,379	-0.05(-0.04%)
Jul 10, 2019	117.58	118.18	117.15	117.63	149,208	+0.32(+0.27%)
Jul 09, 2019	117.11	117.37	116.50	117.31	75,965	+0.08(+0.07%)
Jul 08, 2019	117.14	117.56	116.52	117.23	135,751	+0.09(+0.07%)
Jul 05, 2019	116.38	117.23	115.33	117.15	193,647	-0.03(-0.03%)
Jul 03, 2019	116.62	117.77	116.62	117.18	90,422	+0.82(+0.71%)
Jul 02, 2019	115.27	116.50	115.09	116.36	109,646	+1.42(+1.24%)
Jul 01, 2019	115.42	115.42	113.86	114.94	168,944	-0.32(-0.28%)
Jun 28, 2019	114.67	115.63	114.54	115.26	135,172	+0.63(+0.55%)
Jun 27, 2019	114.82	114.91	114.15	114.62	150,622	+0.16(+0.14%)
Jun 26, 2019	116.92	116.92	114.42	114.47	262,230	-2.55(-2.18%)
Jun 25, 2019	117.80	117.80	116.77	117.02	146,317	-0.64(-0.54%)
Jun 24, 2019	117.84	118.00	117.28	117.66	230,021	-0.01(-0.01%)
Jun 21, 2019	117.02	117.84	116.39	117.67	192,032	+0.44(+0.38%)
Jun 20, 2019	117.12	117.49	115.97	117.22	251,253	+0.66(+0.57%)
Jun 19, 2019	115.24	116.92	115.11	116.56	444,104	+1.02(+0.89%)
Jun 18, 2019	116.52	116.52	114.83	115.54	459,325	-0.39(-0.33%)
Jun 17, 2019	116.39	116.47	115.30	115.92	118,618	-0.38(-0.33%)
Jun 14, 2019	115.28	116.61	115.28	116.30	239,894	+1.00(+0.87%)
Jun 13, 2019	115.21	115.66	114.54	115.30	401,498	+0.27(+0.24%)
Jun 12, 2019	114.08	115.17	114.08	115.03	139,897	+1.43(+1.26%)
Jun 11, 2019	114.31	114.48	112.94	113.60	122,842	-0.71(-0.62%)
Jun 10, 2019	114.77	114.84	113.79	114.31	276,312	-0.74(-0.64%)
Jun 07, 2019	116.46	117.03	115.03	115.05	273,933	-0.74(-0.64%)
Jun 06, 2019	115.27	115.97	115.04	115.79	1,374,711	+0.66(+0.58%)
Jun 05, 2019	113.34	115.47	112.97	115.13	282,517	+2.25(+1.99%)
Jun 04, 2019	112.95	112.95	110.83	112.88	178,134	+0.16(+0.14%)
Jun 03, 2019	111.94	112.86	111.45	112.72	198,461	+1.18(+1.06%)
May 31, 2019	110.85	111.74	110.52	111.54	225,605	+0.65(+0.58%)
May 30, 2019	111.26	111.69	110.52	110.90	202,412	-0.25(-0.22%)
May 29, 2019	112.94	112.99	110.91	111.15	141,303	-1.54(-1.37%)
May 28, 2019	114.77	114.77	112.55	112.69	238,129	-1.81(-1.58%)
May 24, 2019	114.80	115.29	114.39	114.49	110,014	-0.14(-0.12%)
May 23, 2019	113.88	114.63	113.87	114.63	233,738	+0.77(+0.67%)
May 22, 2019	113.19	113.95	112.85	113.87	123,721	+0.86(+0.76%)
May 21, 2019	113.02	113.91	112.85	113.00	151,367	+0.12(+0.11%)
May 20, 2019	112.97	113.47	112.51	112.88	160,005	+0.15(+0.13%)
May 17, 2019	111.74	113.15	111.74	112.74	148,235	+0.60(+0.54%)
May 16, 2019	111.33	112.55	111.28	112.14	103,787	+0.63(+0.56%)
May 15, 2019	111.70	112.12	111.45	111.51	140,127	-0.11(-0.10%)
May 14, 2019	112.48	112.48	111.48	111.62	193,480	-0.83(-0.74%)
May 13, 2019	110.78	112.59	110.78	112.45	400,795	+1.17(+1.05%)
May 10, 2019	109.23	111.29	109.15	111.28	168,565	+1.93(+1.76%)
May 09, 2019	109.41	109.85	108.78	109.36	208,331	-0.08(-0.07%)
May 08, 2019	110.90	110.90	109.36	109.43	247,003	-1.54(-1.39%)
May 07, 2019	111.17	111.45	110.47	110.97	173,908	-0.33(-0.29%)
May 06, 2019	111.81	112.16	111.16	111.30	233,069	-0.58(-0.52%)
May 03, 2019	111.25	112.07	111.11	111.89	191,567	+0.77(+0.70%)
May 02, 2019	111.26	111.72	110.42	111.11	168,606	-0.28(-0.25%)
May 01, 2019	112.28	112.46	111.35	111.39	127,092	-1.14(-1.01%)
Apr 30, 2019	110.77	112.58	110.66	112.52	131,497	+1.77(+1.60%)
Apr 29, 2019	111.27	111.33	110.40	110.75	174,550	-0.65(-0.59%)
Apr 26, 2019	111.74	112.39	111.36	111.40	170,540	+0.16(+0.15%)
Apr 25, 2019	110.41	111.56	110.18	111.24	183,307	+0.46(+0.41%)
Apr 24, 2019	110.25	111.18	110.14	110.78	119,898	+0.68(+0.62%)
Apr 23, 2019	109.83	110.35	109.32	110.10	120,706	+0.45(+0.41%)
Apr 22, 2019	109.74	110.07	109.46	109.66	165,086	-0.13(-0.12%)
Apr 18, 2019	110.02	110.53	109.78	109.79	141,381	+0.09(+0.09%)
Apr 17, 2019	110.11	110.22	109.64	109.69	139,492	-0.35(-0.32%)
Apr 16, 2019	111.50	111.70	109.84	110.04	171,501	-1.49(-1.34%)
Apr 15, 2019	111.68	111.95	111.26	111.53	200,211	-0.01(-0.01%)
Apr 12, 2019	110.82	111.61	110.15	111.54	125,465	+0.58(+0.52%)
Apr 11, 2019	110.44	111.05	110.38	110.97	107,349	+0.55(+0.50%)
Apr 10, 2019	110.89	111.72	110.26	110.41	136,682	-0.31(-0.28%)
Apr 09, 2019	110.64	110.87	110.31	110.72	82,866	+0.19(+0.17%)
Apr 08, 2019	111.21	111.30	110.35	110.53	166,315	-0.82(-0.73%)
Apr 05, 2019	110.37	111.41	109.49	111.35	123,723	+1.10(+1.00%)
Apr 04, 2019	110.84	110.89	109.69	110.25	138,667	-0.45(-0.40%)
Apr 03, 2019	110.64	111.10	109.89	110.70	190,237	-0.03(-0.03%)
Apr 02, 2019	110.96	111.01	110.18	110.73	449,960	-0.08(-0.07%)
Apr 01, 2019	111.55	111.55	110.19	110.81	319,425	-0.75(-0.67%)
Mar 29, 2019	110.97	111.64	110.61	111.56	191,102	+0.63(+0.57%)
Mar 28, 2019	112.27	112.57	110.61	110.93	198,988	-1.30(-1.16%)
Mar 27, 2019	113.08	113.08	111.71	112.23	256,650	-0.69(-0.61%)
Mar 26, 2019	112.36	113.06	112.17	112.92	395,135	+0.75(+0.67%)
Mar 25, 2019	112.14	112.45	111.63	112.17	283,411	+0.15(+0.13%)
Mar 22, 2019	111.67	112.75	111.58	112.02	333,877	+0.66(+0.59%)
Mar 21, 2019	110.14	111.55	109.99	111.37	204,338	+1.23(+1.12%)
Mar 20, 2019	110.07	110.96	109.58	110.13	195,542	+0.32(+0.29%)
Mar 19, 2019	111.02	111.21	109.49	109.82	212,935	-1.34(-1.21%)
Mar 18, 2019	111.49	111.59	110.66	111.16	181,015	-0.28(-0.25%)
Mar 15, 2019	111.22	111.80	110.64	111.44	168,757	+0.50(+0.45%)
Mar 14, 2019	111.12	111.70	110.72	110.95	263,717	-0.13(-0.12%)
Mar 13, 2019	111.05	111.35	110.83	111.07	192,787	+0.08(+0.07%)
Mar 12, 2019	110.53	111.13	110.33	111.00	360,536	+0.67(+0.60%)
Mar 11, 2019	109.58	110.39	109.51	110.33	348,767	+0.82(+0.75%)
Mar 08, 2019	109.22	109.54	108.49	109.51	190,876	+0.44(+0.40%)
Mar 07, 2019	108.97	109.72	108.81	109.07	145,630	+0.38(+0.35%)
Mar 06, 2019	108.82	109.13	108.44	108.70	164,955	-0.07(-0.06%)
Mar 05, 2019	108.98	109.19	108.63	108.77	456,718	-0.27(-0.25%)
Mar 04, 2019	109.06	109.19	107.95	109.04	267,128	+0.32(+0.29%)
Mar 01, 2019	108.62	108.85	107.86	108.72	134,350	+0.25(+0.23%)
Feb 28, 2019	107.95	108.78	107.44	108.48	281,709	+0.50(+0.47%)
Feb 27, 2019	107.62	108.19	107.40	107.97	99,967	+0.20(+0.19%)
Feb 26, 2019	108.30	108.30	107.36	107.77	197,364	-0.26(-0.24%)
Feb 25, 2019	108.78	108.78	107.62	108.02	403,725	-0.73(-0.68%)
Feb 22, 2019	108.33	108.78	107.81	108.76	258,636	+0.73(+0.67%)
Feb 21, 2019	106.95	108.19	106.67	108.03	294,713	+0.77(+0.72%)
Feb 20, 2019	106.81	107.45	106.18	107.26	1,355,997	+0.49(+0.46%)
Feb 19, 2019	106.17	106.95	106.00	106.78	618,539	+0.60(+0.56%)
Feb 15, 2019	106.06	106.42	105.84	106.18	386,083	+0.46(+0.44%)
Feb 14, 2019	105.99	106.26	105.49	105.72	157,333	-0.15(-0.14%)
Feb 13, 2019	105.95	106.12	105.44	105.86	177,572	-0.26(-0.24%)
Feb 12, 2019	106.18	106.71	105.50	106.12	304,701	+0.14(+0.14%)
Feb 11, 2019	106.00	106.45	105.61	105.97	206,413	-0.11(-0.10%)
Feb 08, 2019	105.29	106.08	105.16	106.08	148,628	+0.58(+0.55%)
Feb 07, 2019	104.07	105.51	103.83	105.50	153,044	+1.39(+1.34%)
Feb 06, 2019	104.42	104.49	103.70	104.11	143,133	-0.27(-0.25%)
Feb 05, 2019	104.31	104.61	103.77	104.38	183,571	+0.14(+0.13%)
Feb 04, 2019	103.75	104.25	102.88	104.24	532,221	+0.17(+0.16%)
Feb 01, 2019	104.21	104.43	103.19	104.07	159,512	-0.36(-0.34%)
Jan 31, 2019	102.42	104.77	102.08	104.43	229,021	+2.10(+2.05%)
Jan 30, 2019	101.60	102.79	101.39	102.32	149,768	+0.65(+0.64%)
Jan 29, 2019	101.70	102.10	101.34	101.67	236,742	+0.29(+0.29%)
Jan 28, 2019	101.96	102.17	101.00	101.38	125,174	-0.51(-0.50%)
Jan 25, 2019	102.95	103.12	101.72	101.90	209,952	-1.36(-1.32%)
Jan 24, 2019	102.71	103.33	101.92	103.25	228,711	+0.56(+0.55%)
Jan 23, 2019	101.68	102.74	101.68	102.69	132,346	+1.09(+1.08%)
Jan 22, 2019	101.54	102.22	100.71	101.60	206,757	+0.06(+0.06%)
Jan 18, 2019	101.61	101.79	101.11	101.54	152,958	+0.10(+0.10%)
Jan 17, 2019	100.73	101.51	100.67	101.44	128,406	+0.61(+0.60%)
Jan 16, 2019	100.24	100.86	99.76	100.83	141,582	+0.38(+0.37%)
Jan 15, 2019	98.91	100.66	98.75	100.45	195,804	+1.31(+1.32%)
Jan 14, 2019	100.30	100.30	98.27	99.15	278,450	-2.14(-2.12%)
Jan 11, 2019	101.64	101.68	100.83	101.29	341,260	-0.50(-0.50%)
Jan 10, 2019	100.52	101.84	100.38	101.79	173,816	+1.46(+1.46%)
Jan 09, 2019	100.89	101.26	100.12	100.33	238,680	-0.68(-0.68%)
Jan 08, 2019	99.74	101.10	99.43	101.02	229,348	+1.29(+1.29%)
Jan 07, 2019	99.89	100.22	99.29	99.73	243,737	-0.73(-0.73%)
Jan 04, 2019	98.55	100.46	98.55	100.46	232,188	+1.54(+1.55%)
Jan 03, 2019	98.82	99.62	98.48	98.92	258,452	+0.11(+0.11%)
Jan 02, 2019	100.08	100.16	98.31	98.81	388,245	-1.87(-1.86%)
Dec 31, 2018	100.61	100.78	99.62	100.68	703,586	+0.32(+0.32%)
Dec 28, 2018	100.60	101.38	100.08	100.36	245,529	+0.14(+0.14%)
Dec 27, 2018	99.41	100.23	97.72	100.22	380,505	+0.82(+0.83%)
Dec 26, 2018	98.06	99.45	96.61	99.40	450,339	+1.38(+1.41%)
Dec 24, 2018	102.40	102.82	97.64	98.02	319,258	-4.39(-4.29%)
Dec 21, 2018	103.46	105.39	102.08	102.41	464,259	-0.70(-0.68%)
Dec 20, 2018	103.05	104.29	101.76	103.11	389,039	+0.17(+0.17%)
Dec 19, 2018	103.30	103.99	102.32	102.94	215,898	-0.13(-0.12%)
Dec 18, 2018	104.53	105.13	102.84	103.07	326,289	-0.74(-0.72%)
Dec 17, 2018	107.44	107.53	103.38	103.81	2,097,635	-3.49(-3.25%)
Dec 14, 2018	107.60	107.71	106.77	107.30	264,371	-0.27(-0.25%)
Dec 13, 2018	106.80	107.96	106.80	107.57	295,688	+0.89(+0.83%)
Dec 12, 2018	107.19	107.70	106.65	106.68	222,189	-0.47(-0.43%)
Dec 11, 2018	107.06	107.52	106.37	107.15	326,720	+0.33(+0.31%)
Dec 10, 2018	106.56	107.07	104.88	106.82	230,297	+0.28(+0.26%)
Dec 07, 2018	106.01	107.08	105.48	106.54	426,395	+0.53(+0.50%)
Dec 06, 2018	106.53	106.57	104.01	106.01	451,861	+0.02(+0.02%)
Dec 04, 2018	106.17	107.26	105.81	106.00	253,430	+0.07(+0.06%)