Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.47	10.81	10.44	10.80	144,283	+0.30(+2.86%)
Jun 29, 2020	10.40	10.55	10.36	10.50	87,982	+0.10(+1.01%)
Jun 26, 2020	10.61	10.61	10.33	10.39	249,652	-0.38(-3.49%)
Jun 25, 2020	10.55	10.91	10.55	10.77	86,154	+0.05(+0.51%)
Jun 24, 2020	11.08	11.08	10.62	10.71	13,081	-0.50(-4.49%)
Jun 23, 2020	11.41	11.41	11.21	11.22	7,615	-0.09(-0.83%)
Jun 22, 2020	11.20	11.31	11.16	11.31	13,431	+0.05(+0.48%)
Jun 19, 2020	11.62	11.65	11.26	11.26	5,284	-0.19(-1.65%)
Jun 18, 2020	11.27	11.50	11.27	11.45	5,181	+0.06(+0.54%)
Jun 17, 2020	11.53	11.63	11.39	11.39	7,102	-0.25(-2.18%)
Jun 16, 2020	11.79	11.79	11.57	11.64	12,338	+0.23(+2.05%)
Jun 15, 2020	10.66	11.58	10.66	11.41	19,531	+0.43(+3.96%)
Jun 12, 2020	11.24	11.27	10.78	10.97	33,252	+0.03(+0.28%)
Jun 11, 2020	11.39	11.39	10.90	10.94	42,907	-1.11(-9.21%)
Jun 10, 2020	12.34	12.34	12.00	12.05	20,182	-0.39(-3.12%)
Jun 09, 2020	12.88	12.88	12.35	12.44	21,516	-0.58(-4.47%)
Jun 08, 2020	13.70	14.94	12.75	13.02	33,006	+0.57(+4.55%)
Jun 05, 2020	12.41	12.56	12.33	12.45	27,452	+0.54(+4.49%)
Jun 04, 2020	11.75	11.92	11.71	11.92	105,731	+0.11(+0.92%)
Jun 03, 2020	11.66	11.83	11.62	11.81	17,393	+0.33(+2.84%)
Jun 02, 2020	11.30	11.48	11.30	11.48	5,749	+0.25(+2.21%)
Jun 01, 2020	11.06	11.29	11.05	11.23	10,086	+0.10(+0.91%)
May 29, 2020	11.16	11.17	10.88	11.13	28,612	-0.03(-0.28%)
May 28, 2020	11.20	11.34	11.15	11.16	66,835	-0.10(-0.89%)
May 27, 2020	11.29	11.31	11.08	11.27	27,338	+0.02(+0.14%)
May 26, 2020	11.21	11.29	11.19	11.25	152,918	+0.32(+2.93%)
May 22, 2020	10.70	10.94	10.63	10.93	9,666	-0.03(-0.28%)
May 21, 2020	11.24	11.24	10.77	10.96	68,875	-0.13(-1.14%)
May 20, 2020	11.06	11.19	11.00	11.09	121,974	+0.21(+1.93%)
May 19, 2020	10.78	10.94	10.66	10.88	86,173	+0.09(+0.79%)
May 18, 2020	10.92	10.92	10.64	10.79	87,872	+0.54(+5.22%)
May 15, 2020	10.07	10.27	10.05	10.26	246,946	+0.24(+2.40%)
May 14, 2020	9.830	10.09	9.547	10.02	83,701	+0.10(+1.02%)
May 13, 2020	10.13	10.20	9.768	9.916	50,196	-0.42(-4.05%)
May 12, 2020	10.59	10.70	10.33	10.33	13,659	-0.15(-1.41%)
May 11, 2020	10.35	10.49	10.30	10.48	30,823	+0.09(+0.82%)
May 08, 2020	10.31	10.45	10.24	10.40	187,529	+0.31(+3.08%)
May 07, 2020	10.30	10.41	10.09	10.09	174,847	+0.09(+0.89%)
May 06, 2020	10.47	10.47	9.945	9.998	46,970	-0.21(-2.08%)
May 05, 2020	10.49	10.49	10.19	10.21	29,752	+0.11(+1.05%)
May 04, 2020	9.735	10.10	9.735	10.10	23,952	+0.08(+0.83%)
May 01, 2020	10.21	10.21	9.914	10.02	103,275	-0.45(-4.28%)
Apr 30, 2020	10.81	10.81	10.35	10.47	48,364	-0.13(-1.22%)
Apr 29, 2020	9.899	10.60	9.899	10.60	71,675	+0.69(+6.97%)
Apr 28, 2020	9.557	9.990	9.557	9.907	24,184	+0.27(+2.84%)
Apr 27, 2020	9.383	9.679	9.383	9.633	14,516	+0.12(+1.29%)
Apr 24, 2020	9.633	9.679	9.397	9.511	31,746	+0.11(+1.20%)
Apr 23, 2020	9.239	9.482	9.239	9.398	35,278	+0.27(+2.95%)
Apr 22, 2020	8.973	9.148	8.955	9.129	63,789	+0.13(+1.48%)
Apr 21, 2020	8.965	9.011	8.615	8.996	19,298	-0.06(-0.67%)
Apr 20, 2020	9.049	9.308	8.722	9.056	106,140	-0.11(-1.16%)
Apr 17, 2020	8.897	9.186	8.845	9.163	26,082	+0.56(+6.49%)
Apr 16, 2020	8.654	8.747	8.586	8.604	36,834	-0.11(-1.27%)
Apr 15, 2020	8.912	8.912	8.525	8.715	76,568	-0.30(-3.29%)
Apr 14, 2020	9.148	9.159	8.965	9.011	61,545	+0.11(+1.19%)
Apr 13, 2020	9.406	9.406	8.757	8.905	69,645	+0.12(+1.38%)
Apr 09, 2020	8.905	9.037	8.571	8.783	17,915	+0.34(+4.06%)
Apr 08, 2020	8.443	8.443	8.297	8.440	18,405	+0.17(+2.00%)
Apr 07, 2020	8.791	8.791	8.275	8.275	24,267	+0.19(+2.38%)
Apr 06, 2020	8.123	8.168	7.963	8.082	17,438	+0.41(+5.41%)
Apr 03, 2020	7.827	7.978	7.489	7.667	109,467	-0.11(-1.46%)
Apr 02, 2020	7.705	8.221	7.621	7.781	116,654	+0.34(+4.59%)
Apr 01, 2020	7.591	7.591	7.349	7.439	37,196	-0.36(-4.58%)
Mar 31, 2020	7.660	7.884	7.569	7.796	63,955	+0.45(+6.10%)
Mar 30, 2020	8.123	8.123	7.090	7.348	57,942	-0.27(-3.49%)
Mar 27, 2020	7.432	7.872	6.726	7.614	68,762	-0.57(-6.96%)
Mar 26, 2020	8.039	8.502	7.963	8.183	47,379	+0.30(+3.85%)
Mar 25, 2020	8.206	8.259	7.356	7.880	55,614	+0.52(+7.12%)
Mar 24, 2020	7.105	7.356	6.973	7.356	389,599	+0.72(+10.85%)
Mar 23, 2020	7.189	7.189	6.597	6.636	71,880	-0.60(-8.28%)
Mar 20, 2020	6.916	7.718	6.916	7.235	42,680	+0.42(+6.13%)
Mar 19, 2020	6.103	7.026	5.898	6.817	50,321	+0.69(+11.28%)
Mar 18, 2020	6.870	6.870	5.663	6.126	82,404	-1.19(-16.25%)
Mar 17, 2020	7.819	7.999	7.219	7.314	87,191	-0.40(-5.17%)
Mar 16, 2020	8.350	8.350	7.640	7.713	65,730	-1.12(-12.71%)
Mar 13, 2020	8.882	8.882	7.948	8.836	188,504	+0.80(+9.95%)
Mar 12, 2020	8.715	8.715	7.743	8.036	269,088	-1.64(-16.98%)
Mar 11, 2020	9.869	9.892	9.542	9.680	322,092	-0.45(-4.49%)
Mar 10, 2020	11.43	11.43	9.064	10.13	198,642	+0.21(+2.09%)
Mar 09, 2020	11.45	11.79	9.421	9.927	200,721	-2.79(-21.96%)
Mar 06, 2020	13.28	13.28	12.57	12.72	89,312	-0.66(-4.90%)
Mar 05, 2020	13.71	13.71	13.29	13.38	74,797	-0.32(-2.33%)
Mar 04, 2020	13.76	13.79	13.64	13.69	15,939	+0.12(+0.85%)
Mar 03, 2020	13.81	13.92	13.57	13.58	50,122	-0.18(-1.33%)
Mar 02, 2020	13.28	13.82	13.22	13.76	123,833	+0.49(+3.72%)
Feb 28, 2020	13.02	13.41	12.66	13.27	272,943	-0.16(-1.19%)
Feb 27, 2020	13.53	13.82	13.31	13.43	235,688	-0.59(-4.23%)
Feb 26, 2020	14.55	14.55	14.00	14.02	13,543	-0.27(-1.91%)
Feb 25, 2020	14.80	14.80	14.26	14.29	86,215	-0.53(-3.55%)
Feb 24, 2020	15.09	15.09	14.68	14.82	16,981	-0.39(-2.53%)
Feb 21, 2020	15.22	15.25	15.18	15.21	7,772	-0.16(-1.04%)
Feb 20, 2020	15.58	15.58	15.34	15.36	12,797	+0.06(+0.41%)
Feb 19, 2020	15.39	15.39	15.18	15.30	17,812	+0.12(+0.79%)
Feb 18, 2020	15.12	15.21	15.12	15.18	20,246	-0.02(-0.15%)
Feb 14, 2020	15.39	15.39	15.12	15.21	10,538	+0.16(+1.06%)
Feb 13, 2020	15.14	15.28	14.99	15.05	64,214	-0.13(-0.83%)
Feb 12, 2020	15.20	15.20	15.12	15.17	15,974	+0.15(+1.01%)
Feb 11, 2020	14.91	15.06	14.91	15.02	7,528	+0.11(+0.75%)
Feb 10, 2020	15.00	15.04	14.91	14.91	13,429	-0.13(-0.88%)
Feb 07, 2020	14.96	15.14	14.96	15.04	5,478	-0.11(-0.74%)
Feb 06, 2020	15.33	15.33	15.14	15.15	22,431	-0.14(-0.89%)
Feb 05, 2020	15.24	15.34	15.24	15.29	5,123	+0.20(+1.32%)
Feb 04, 2020	15.15	15.25	15.09	15.09	6,141	+0.13(+0.86%)
Feb 03, 2020	14.95	15.01	14.93	14.96	8,121	+0.01(+0.09%)
Jan 31, 2020	14.97	14.98	14.88	14.95	8,418	-0.22(-1.44%)
Jan 30, 2020	15.07	15.17	14.99	15.17	32,115	-0.04(-0.24%)
Jan 29, 2020	15.27	15.30	15.20	15.20	23,559	-0.07(-0.48%)
Jan 28, 2020	15.22	15.29	15.18	15.28	14,622	+0.12(+0.82%)
Jan 27, 2020	15.11	15.27	15.00	15.15	58,740	-0.22(-1.43%)
Jan 24, 2020	15.55	15.55	15.32	15.37	20,711	-0.17(-1.11%)
Jan 23, 2020	15.41	15.57	15.35	15.54	313,727	+0.03(+0.19%)
Jan 22, 2020	15.75	15.75	15.48	15.51	12,244	-0.17(-1.10%)
Jan 21, 2020	15.96	15.99	15.69	15.69	10,925	-0.27(-1.67%)
Jan 17, 2020	15.94	15.99	15.92	15.95	13,629	-0.02(-0.14%)
Jan 16, 2020	15.87	16.03	15.87	15.97	15,484	+0.10(+0.60%)
Jan 15, 2020	15.86	15.91	15.84	15.88	19,494	+0.01(+0.08%)
Jan 14, 2020	15.76	15.88	15.76	15.87	24,966	+0.09(+0.55%)
Jan 13, 2020	15.62	15.80	15.57	15.78	8,298	+0.16(+1.02%)
Jan 10, 2020	15.63	15.69	15.62	15.62	2,806	-0.09(-0.56%)
Jan 09, 2020	15.49	15.71	15.49	15.71	17,146	+0.06(+0.40%)
Jan 08, 2020	15.76	15.76	15.63	15.65	49,145	-0.18(-1.11%)
Jan 07, 2020	15.84	15.84	15.71	15.82	12,493	-0.02(-0.09%)
Jan 06, 2020	15.75	15.87	15.75	15.84	83,602	+0.14(+0.91%)
Jan 03, 2020	15.66	15.69	15.58	15.69	14,965	+0.11(+0.72%)
Jan 02, 2020	15.60	15.65	15.48	15.58	34,269	+0.02(+0.14%)
Dec 31, 2019	15.43	15.56	15.43	15.56	45,165	+0.13(+0.84%)
Dec 30, 2019	15.57	15.59	15.43	15.43	31,399	-0.15(-0.94%)
Dec 27, 2019	15.72	15.72	15.54	15.58	17,772	-0.10(-0.61%)
Dec 26, 2019	15.45	15.72	15.45	15.67	28,192	+0.16(+1.01%)
Dec 24, 2019	15.56	15.57	15.51	15.51	16,435	-0.05(-0.31%)
Dec 23, 2019	15.49	15.58	15.44	15.56	19,473	+0.12(+0.75%)
Dec 20, 2019	15.43	15.47	15.36	15.45	11,758	+0.06(+0.39%)
Dec 19, 2019	15.40	15.41	15.26	15.39	74,406	+0.04(+0.24%)
Dec 18, 2019	15.12	15.38	15.12	15.35	26,285	+0.20(+1.30%)
Dec 17, 2019	15.12	15.31	15.12	15.15	62,866	+0.21(+1.38%)
Dec 16, 2019	14.88	15.06	14.88	14.94	70,173	+0.09(+0.60%)
Dec 13, 2019	14.97	14.97	14.74	14.86	75,364	-0.06(-0.40%)
Dec 12, 2019	14.81	15.02	14.81	14.91	29,103	+0.13(+0.91%)
Dec 11, 2019	14.80	14.89	14.75	14.78	56,262	+0.02(+0.10%)
Dec 10, 2019	14.69	14.82	14.63	14.77	64,694	+0.24(+1.65%)
Dec 09, 2019	14.41	14.56	14.37	14.53	24,077	+0.14(+0.99%)
Dec 06, 2019	14.29	14.41	14.29	14.38	33,138	+0.11(+0.76%)
Dec 05, 2019	14.29	14.29	14.21	14.28	26,318	+0.13(+0.93%)
Dec 04, 2019	14.21	14.28	14.14	14.14	68,103	-0.01(-0.11%)
Dec 03, 2019	14.17	14.20	14.10	14.16	15,926	-0.13(-0.89%)
Dec 02, 2019	14.47	14.47	14.25	14.29	10,203	-0.10(-0.70%)
Nov 29, 2019	14.41	14.41	14.35	14.39	2,137	-0.04(-0.29%)
Nov 27, 2019	14.39	14.48	14.27	14.43	47,035	-0.01(-0.10%)
Nov 26, 2019	14.65	14.65	14.44	14.44	8,813	-0.16(-1.10%)
Nov 25, 2019	14.47	14.62	14.47	14.60	8,132	+0.06(+0.41%)
Nov 22, 2019	14.59	14.63	14.51	14.54	25,388	-0.04(-0.30%)
Nov 21, 2019	14.47	14.59	14.34	14.59	39,142	+0.21(+1.46%)
Nov 20, 2019	14.23	14.41	14.23	14.38	18,887	+0.07(+0.47%)
Nov 19, 2019	14.49	14.49	14.30	14.31	16,148	-0.16(-1.14%)
Nov 18, 2019	14.58	14.59	14.44	14.47	14,797	-0.17(-1.14%)
Nov 15, 2019	14.57	14.68	14.56	14.64	9,487	+0.13(+0.89%)
Nov 14, 2019	14.63	14.63	14.44	14.51	64,822	-0.04(-0.28%)
Nov 13, 2019	14.60	14.60	14.51	14.55	10,780	+0.03(+0.23%)
Nov 12, 2019	14.50	14.69	14.47	14.52	489,470	-0.00(-0.03%)
Nov 11, 2019	14.55	14.56	14.52	14.52	46,823	-0.08(-0.58%)
Nov 08, 2019	14.52	14.64	14.52	14.61	19,179	+0.02(+0.15%)
Nov 07, 2019	14.79	14.79	14.56	14.59	9,664	-0.10(-0.70%)
Nov 06, 2019	14.89	14.89	14.69	14.69	11,544	-0.17(-1.17%)
Nov 05, 2019	15.05	15.05	14.71	14.86	9,815	-0.19(-1.24%)
Nov 04, 2019	14.85	15.06	14.85	15.05	9,852	+0.21(+1.42%)
Nov 01, 2019	14.75	14.85	14.73	14.84	12,922	+0.22(+1.49%)
Oct 31, 2019	14.61	14.65	14.56	14.62	17,940	-0.09(-0.61%)
Oct 30, 2019	14.77	14.78	14.65	14.71	12,997	-0.08(-0.51%)
Oct 29, 2019	14.84	14.87	14.76	14.79	3,992	-0.03(-0.18%)
Oct 28, 2019	15.02	15.02	14.80	14.81	1,539	-0.12(-0.81%)
Oct 25, 2019	14.86	14.96	14.83	14.93	6,937	+0.03(+0.17%)
Oct 24, 2019	14.96	14.96	14.91	14.91	2,173	+0.01(+0.04%)
Oct 23, 2019	14.83	14.97	14.83	14.90	8,293	-0.04(-0.29%)
Oct 22, 2019	14.92	15.06	14.84	14.95	31,361	+0.02(+0.15%)
Oct 21, 2019	14.90	14.92	14.81	14.92	16,444	+0.06(+0.43%)
Oct 18, 2019	14.86	14.92	14.86	14.86	7,209	+0.07(+0.50%)
Oct 17, 2019	14.76	14.83	14.74	14.79	5,583	+0.05(+0.34%)
Oct 16, 2019	14.78	14.79	14.73	14.74	7,018	-0.05(-0.37%)
Oct 15, 2019	14.78	14.93	14.78	14.79	6,168	+0.03(+0.18%)
Oct 14, 2019	14.67	14.79	14.67	14.76	16,659	-0.09(-0.58%)
Oct 11, 2019	14.89	14.92	14.82	14.85	33,326	+0.10(+0.70%)
Oct 10, 2019	14.63	14.76	14.63	14.75	11,609	+0.09(+0.63%)
Oct 09, 2019	14.88	14.88	14.65	14.65	21,428	+0.04(+0.31%)
Oct 08, 2019	14.73	14.73	14.58	14.61	16,588	-0.27(-1.83%)
Oct 07, 2019	15.03	15.03	14.76	14.88	8,126	-0.15(-0.98%)
Oct 04, 2019	14.96	15.03	14.91	15.03	34,142	+0.13(+0.85%)
Oct 03, 2019	14.63	14.96	14.63	14.90	15,187	+0.09(+0.60%)
Oct 02, 2019	15.26	15.26	14.81	14.81	4,944	-0.29(-1.90%)
Oct 01, 2019	15.44	15.44	15.08	15.10	9,653	-0.14(-0.92%)
Sep 30, 2019	15.30	15.30	15.18	15.24	6,567	+0.02(+0.11%)
Sep 27, 2019	15.02	15.33	15.02	15.22	6,665	-0.02(-0.12%)
Sep 26, 2019	15.31	15.31	15.17	15.24	3,478	-0.06(-0.42%)
Sep 25, 2019	15.25	15.31	15.21	15.31	32,020	-0.05(-0.34%)
Sep 24, 2019	15.47	15.47	15.31	15.36	10,223	-0.15(-0.98%)
Sep 23, 2019	15.49	15.51	15.47	15.51	7,831	+0.03(+0.19%)
Sep 20, 2019	15.40	15.61	15.40	15.48	155,342	+0.07(+0.48%)
Sep 19, 2019	15.53	15.55	15.39	15.41	47,459	-0.09(-0.60%)
Sep 18, 2019	15.48	15.54	15.48	15.50	16,649	+0.02(+0.12%)
Sep 17, 2019	15.44	15.56	15.44	15.48	4,435	-0.03(-0.21%)
Sep 16, 2019	15.58	15.64	15.50	15.52	17,634	+0.25(+1.65%)
Sep 13, 2019	15.27	15.31	15.25	15.27	7,617	+0.09(+0.62%)
Sep 12, 2019	15.21	15.23	15.15	15.17	2,305	-0.08(-0.51%)
Sep 11, 2019	15.32	15.36	15.19	15.25	30,495	+0.02(+0.14%)
Sep 10, 2019	15.25	15.29	15.23	15.23	8,358	+0.06(+0.39%)
Sep 09, 2019	15.10	15.18	15.08	15.17	6,322	+0.21(+1.43%)
Sep 06, 2019	14.89	14.96	14.89	14.96	1,224	-0.03(-0.18%)
Sep 05, 2019	15.07	15.14	14.97	14.98	10,931	+0.06(+0.41%)
Sep 04, 2019	14.96	15.02	14.89	14.92	12,306	+0.15(+0.99%)
Sep 03, 2019	14.78	14.78	14.49	14.78	12,333	-0.07(-0.50%)
Aug 30, 2019	14.81	14.85	14.79	14.85	5,849	+0.04(+0.26%)
Aug 29, 2019	14.80	14.86	14.78	14.81	9,670	+0.19(+1.30%)
Aug 28, 2019	14.56	14.66	14.54	14.62	11,307	+0.29(+2.03%)
Aug 27, 2019	14.38	14.45	14.26	14.33	10,114	-0.05(-0.34%)
Aug 26, 2019	14.43	14.45	14.38	14.38	1,775	-0.01(-0.10%)
Aug 23, 2019	14.64	14.68	14.39	14.39	5,713	-0.39(-2.61%)
Aug 22, 2019	14.89	14.89	14.76	14.78	6,128	-0.17(-1.11%)
Aug 21, 2019	14.93	15.03	14.93	14.95	10,353	+0.11(+0.77%)
Aug 20, 2019	14.83	14.91	14.81	14.83	13,895	-0.03(-0.20%)
Aug 19, 2019	14.82	14.89	14.81	14.86	7,874	+0.19(+1.30%)
Aug 16, 2019	14.52	14.68	14.52	14.67	30,061	+0.25(+1.76%)
Aug 15, 2019	14.35	14.45	14.35	14.42	5,368	+0.00(+0.02%)
Aug 14, 2019	14.67	14.67	14.36	14.41	61,813	-0.39(-2.67%)
Aug 13, 2019	14.80	14.84	14.70	14.81	8,811	+0.15(+1.05%)
Aug 12, 2019	14.78	14.78	14.64	14.65	10,076	-0.21(-1.41%)
Aug 09, 2019	14.85	14.86	14.80	14.86	13,738	-0.01(-0.04%)
Aug 08, 2019	14.70	14.88	14.70	14.87	15,775	+0.25(+1.72%)
Aug 07, 2019	14.43	14.62	14.43	14.62	28,001	-0.10(-0.66%)
Aug 06, 2019	15.07	15.07	14.56	14.71	9,808	-0.00(-0.01%)
Aug 05, 2019	14.85	14.92	14.62	14.72	23,667	-0.42(-2.79%)
Aug 02, 2019	15.29	15.34	15.05	15.14	25,007	-0.08(-0.52%)
Aug 01, 2019	15.44	15.44	15.20	15.22	51,355	-0.10(-0.63%)
Jul 31, 2019	15.53	15.53	15.27	15.31	10,586	+0.02(+0.16%)
Jul 30, 2019	15.22	15.32	15.22	15.29	38,837	-0.02(-0.13%)
Jul 29, 2019	15.42	15.42	15.30	15.31	8,581	-0.16(-1.05%)
Jul 26, 2019	15.51	15.53	15.47	15.47	34,955	-0.11(-0.72%)
Jul 25, 2019	15.71	15.71	15.58	15.58	15,010	-0.17(-1.11%)
Jul 24, 2019	15.78	15.79	15.71	15.76	41,983	-0.02(-0.15%)
Jul 23, 2019	15.88	15.88	15.78	15.78	32,610	-0.09(-0.55%)
Jul 22, 2019	15.83	15.87	15.83	15.87	1,362	+0.10(+0.64%)
Jul 19, 2019	15.71	15.79	15.69	15.77	10,500	+0.02(+0.15%)
Jul 18, 2019	15.76	15.76	15.67	15.74	9,675	-0.08(-0.49%)
Jul 17, 2019	15.92	15.92	15.82	15.82	17,293	-0.14(-0.88%)
Jul 16, 2019	15.99	15.99	15.94	15.96	1,331	-0.06(-0.40%)
Jul 15, 2019	16.08	16.10	16.02	16.02	6,647	-0.08(-0.47%)
Jul 12, 2019	16.17	16.17	16.10	16.10	4,835	-0.03(-0.18%)
Jul 11, 2019	16.08	16.18	16.08	16.13	5,186	+0.06(+0.35%)
Jul 10, 2019	16.07	16.08	16.03	16.07	10,248	+0.20(+1.26%)
Jul 09, 2019	15.74	15.89	15.74	15.87	1,903	+0.06(+0.41%)
Jul 08, 2019	15.87	15.87	15.78	15.81	8,911	-0.05(-0.32%)
Jul 05, 2019	16.00	16.00	15.78	15.86	5,388	+0.04(+0.25%)
Jul 03, 2019	15.72	15.82	15.72	15.82	5,388	+0.20(+1.26%)
Jul 02, 2019	15.57	15.66	15.55	15.62	8,012	-0.06(-0.39%)