Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.88	32.88	32.52	32.71	111,235	-0.39(-1.17%)
Apr 29, 2020	33.02	33.29	32.84	33.10	89,019	+0.66(+2.04%)
Apr 28, 2020	32.95	32.95	32.35	32.44	109,597	-0.11(-0.35%)
Apr 27, 2020	32.25	32.63	32.23	32.55	56,710	+0.52(+1.62%)
Apr 24, 2020	31.74	32.08	31.62	32.03	60,957	+0.42(+1.31%)
Apr 23, 2020	31.88	32.16	31.62	31.62	65,318	-0.22(-0.68%)
Apr 22, 2020	31.70	31.93	31.55	31.83	50,691	+0.77(+2.46%)
Apr 21, 2020	31.56	31.65	31.03	31.07	84,488	-1.02(-3.18%)
Apr 20, 2020	32.34	32.55	32.06	32.09	129,518	-0.70(-2.13%)
Apr 17, 2020	32.63	32.79	32.25	32.79	134,721	+0.84(+2.63%)
Apr 16, 2020	31.88	31.99	31.54	31.95	177,244	+0.21(+0.66%)
Apr 15, 2020	31.83	31.91	31.52	31.74	194,428	-0.78(-2.41%)
Apr 14, 2020	32.10	32.52	32.07	32.52	126,240	+1.11(+3.52%)
Apr 13, 2020	31.85	31.85	31.03	31.42	751,376	-0.53(-1.66%)
Apr 09, 2020	31.87	32.22	31.69	31.95	111,650	+0.60(+1.90%)
Apr 08, 2020	30.70	31.48	30.40	31.35	125,090	+0.95(+3.14%)
Apr 07, 2020	31.54	31.56	30.40	30.40	113,136	+0.00(+0.00%)
Apr 06, 2020	29.51	30.52	29.45	30.40	136,736	+1.89(+6.63%)
Apr 03, 2020	28.86	28.99	28.19	28.51	66,143	-0.43(-1.47%)
Apr 02, 2020	28.07	28.98	28.07	28.93	466,083	+0.68(+2.41%)
Apr 01, 2020	28.31	28.78	28.00	28.25	126,938	-1.24(-4.20%)
Mar 31, 2020	29.97	30.10	29.39	29.49	109,852	-0.55(-1.82%)
Mar 30, 2020	29.26	30.05	29.08	30.04	76,085	+0.99(+3.42%)
Mar 27, 2020	28.95	29.91	28.72	29.05	121,704	-0.71(-2.38%)
Mar 26, 2020	28.30	29.87	28.04	29.76	174,101	+1.81(+6.49%)
Mar 25, 2020	27.69	28.93	27.09	27.94	351,720	+0.53(+1.93%)
Mar 24, 2020	26.48	27.41	26.48	27.41	288,775	+2.22(+8.81%)
Mar 23, 2020	25.94	25.94	24.78	25.19	250,782	-0.97(-3.72%)
Mar 20, 2020	27.84	27.92	26.16	26.16	150,595	-1.31(-4.76%)
Mar 19, 2020	27.19	28.14	26.69	27.47	136,363	+0.39(+1.42%)
Mar 18, 2020	27.54	28.30	26.18	27.09	281,651	-2.21(-7.54%)
Mar 17, 2020	28.25	29.49	27.67	29.29	125,719	+1.01(+3.59%)
Mar 16, 2020	27.80	29.82	27.48	28.28	270,719	-3.09(-9.85%)
Mar 13, 2020	30.89	31.61	29.22	31.37	253,534	+2.25(+7.71%)
Mar 12, 2020	30.08	31.34	29.13	29.13	678,061	-3.30(-10.17%)
Mar 11, 2020	32.98	33.07	31.89	32.42	192,472	-1.39(-4.11%)
Mar 10, 2020	33.60	33.81	32.32	33.81	1,091,850	+1.37(+4.23%)
Mar 09, 2020	31.94	33.45	31.94	32.44	666,924	-2.20(-6.35%)
Mar 06, 2020	34.10	34.74	33.79	34.64	120,274	-0.42(-1.21%)
Mar 05, 2020	35.34	35.64	34.83	35.06	157,690	-1.05(-2.91%)
Mar 04, 2020	35.34	36.13	35.08	36.12	108,946	+1.52(+4.40%)
Mar 03, 2020	35.54	35.94	34.33	34.59	217,750	-0.82(-2.31%)
Mar 02, 2020	34.01	35.41	33.88	35.41	199,615	+1.52(+4.49%)
Feb 28, 2020	33.26	33.89	32.81	33.89	478,010	-0.30(-0.88%)
Feb 27, 2020	35.07	35.53	34.19	34.19	305,592	-1.58(-4.41%)
Feb 26, 2020	35.98	36.49	35.69	35.77	146,251	-0.16(-0.44%)
Feb 25, 2020	37.07	37.11	35.80	35.93	209,066	-1.00(-2.70%)
Feb 24, 2020	36.87	37.26	36.64	36.92	321,747	-1.00(-2.63%)
Feb 21, 2020	38.12	38.12	37.88	37.92	122,722	-0.30(-0.79%)
Feb 20, 2020	38.30	38.34	37.89	38.22	112,383	-0.15(-0.39%)
Feb 19, 2020	38.40	38.44	38.35	38.37	74,958	+0.07(+0.17%)
Feb 18, 2020	38.33	38.37	38.19	38.30	153,449	-0.03(-0.07%)
Feb 14, 2020	38.29	38.33	38.21	38.33	89,833	+0.15(+0.39%)
Feb 13, 2020	38.05	38.31	38.04	38.18	87,178	+0.07(+0.17%)
Feb 12, 2020	38.12	38.13	38.00	38.12	63,465	+0.17(+0.45%)
Feb 11, 2020	38.13	38.13	37.92	37.95	87,660	+0.00(+0.00%)
Feb 10, 2020	37.67	37.95	37.67	37.95	147,743	+0.23(+0.62%)
Feb 07, 2020	37.87	37.87	37.67	37.71	87,172	-0.17(-0.45%)
Feb 06, 2020	37.92	37.92	37.81	37.88	131,464	+0.13(+0.35%)
Feb 05, 2020	37.64	37.80	37.60	37.75	95,988	+0.32(+0.85%)
Feb 04, 2020	37.43	37.56	37.35	37.43	84,509	+0.38(+1.03%)
Feb 03, 2020	36.93	37.24	36.93	37.05	181,477	+0.21(+0.58%)
Jan 31, 2020	37.33	37.33	36.68	36.84	253,321	-0.55(-1.48%)
Jan 30, 2020	37.07	37.45	36.97	37.39	162,653	+0.14(+0.38%)
Jan 29, 2020	37.39	37.42	37.20	37.25	93,751	-0.06(-0.15%)
Jan 28, 2020	37.14	37.42	37.14	37.31	79,843	+0.24(+0.66%)
Jan 27, 2020	37.00	37.22	36.88	37.06	111,228	-0.42(-1.13%)
Jan 24, 2020	37.81	37.81	37.35	37.49	109,311	-0.18(-0.47%)
Jan 23, 2020	37.64	37.69	37.48	37.67	380,760	+0.02(+0.05%)
Jan 22, 2020	37.69	37.78	37.60	37.65	105,213	+0.06(+0.15%)
Jan 21, 2020	37.55	37.65	37.50	37.59	108,961	+0.03(+0.08%)
Jan 17, 2020	37.52	37.57	37.48	37.56	92,068	+0.14(+0.38%)
Jan 16, 2020	37.30	37.42	37.26	37.42	91,837	+0.27(+0.73%)
Jan 15, 2020	36.99	37.20	36.99	37.15	331,005	+0.19(+0.51%)
Jan 14, 2020	36.99	37.02	36.89	36.96	82,290	+0.01(+0.03%)
Jan 13, 2020	36.89	36.98	36.83	36.95	159,696	+0.15(+0.41%)
Jan 10, 2020	36.93	36.93	36.76	36.80	122,190	-0.02(-0.05%)
Jan 09, 2020	36.72	36.83	36.69	36.82	76,737	+0.31(+0.85%)
Jan 08, 2020	36.38	36.67	36.38	36.51	91,655	+0.14(+0.39%)
Jan 07, 2020	36.54	36.54	36.36	36.37	96,167	-0.17(-0.46%)
Jan 06, 2020	36.31	36.54	36.31	36.54	62,860	+0.06(+0.17%)
Jan 03, 2020	36.24	36.57	36.21	36.47	71,526	-0.06(-0.15%)
Jan 02, 2020	36.53	36.56	36.35	36.53	253,206	+0.17(+0.47%)
Dec 31, 2019	36.27	36.36	36.17	36.36	62,159	+0.09(+0.26%)
Dec 30, 2019	36.48	36.48	36.22	36.27	52,162	-0.21(-0.57%)
Dec 27, 2019	36.58	36.58	36.39	36.47	76,102	+0.07(+0.18%)
Dec 26, 2019	36.32	36.41	36.31	36.41	48,987	+0.13(+0.36%)
Dec 24, 2019	36.34	36.34	36.21	36.28	27,993	-0.03(-0.07%)
Dec 23, 2019	36.46	36.46	36.27	36.30	72,208	-0.07(-0.19%)
Dec 20, 2019	36.25	36.39	36.18	36.37	64,075	+0.30(+0.84%)
Dec 19, 2019	35.90	36.11	35.90	36.07	57,793	+0.13(+0.36%)
Dec 18, 2019	36.05	36.05	35.94	35.94	52,655	-0.07(-0.18%)
Dec 17, 2019	36.08	36.08	35.97	36.00	47,603	+0.00(+0.00%)
Dec 16, 2019	36.00	36.06	35.95	36.00	84,009	+0.16(+0.44%)
Dec 13, 2019	35.83	35.84	35.67	35.84	44,999	+0.05(+0.13%)
Dec 12, 2019	35.66	35.86	35.60	35.79	30,829	+0.17(+0.47%)
Dec 11, 2019	35.66	35.66	35.50	35.63	56,982	+0.03(+0.08%)
Dec 10, 2019	35.65	35.67	35.52	35.60	56,640	-0.04(-0.11%)
Dec 09, 2019	35.69	35.71	35.62	35.64	210,552	-0.05(-0.13%)
Dec 06, 2019	35.67	35.79	35.66	35.68	79,416	+0.22(+0.61%)
Dec 05, 2019	35.51	35.51	35.34	35.47	37,849	+0.03(+0.08%)
Dec 04, 2019	35.34	35.48	35.29	35.44	84,985	+0.21(+0.58%)
Dec 03, 2019	35.06	35.24	35.03	35.23	56,457	-0.14(-0.40%)
Dec 02, 2019	35.83	35.83	35.32	35.37	54,207	-0.29(-0.81%)
Nov 29, 2019	35.73	35.74	35.62	35.66	26,721	-0.10(-0.29%)
Nov 27, 2019	35.66	35.77	35.62	35.77	108,810	+0.18(+0.50%)
Nov 26, 2019	35.44	35.64	35.43	35.59	66,769	+0.22(+0.61%)
Nov 25, 2019	35.42	35.45	35.35	35.37	83,912	+0.09(+0.27%)
Nov 22, 2019	35.36	35.36	35.17	35.28	79,416	+0.03(+0.08%)
Nov 21, 2019	35.42	35.42	35.19	35.25	108,044	-0.09(-0.25%)
Nov 20, 2019	35.42	35.47	35.19	35.34	51,099	-0.08(-0.23%)
Nov 19, 2019	35.45	35.47	35.36	35.42	43,369	+0.03(+0.08%)
Nov 18, 2019	35.34	35.41	35.32	35.39	65,410	+0.06(+0.16%)
Nov 15, 2019	35.13	35.34	35.13	35.34	62,314	+0.22(+0.64%)
Nov 14, 2019	35.01	35.11	34.96	35.11	59,454	+0.14(+0.40%)
Nov 13, 2019	34.81	35.02	34.80	34.97	173,192	+0.13(+0.38%)
Nov 12, 2019	34.81	34.92	34.78	34.84	81,933	+0.09(+0.25%)
Nov 11, 2019	34.77	34.81	34.71	34.75	34,185	-0.09(-0.25%)
Nov 08, 2019	34.75	34.84	34.73	34.84	62,849	+0.04(+0.11%)
Nov 07, 2019	34.76	34.89	34.74	34.80	124,291	+0.09(+0.27%)
Nov 06, 2019	34.63	34.71	34.57	34.71	57,848	+0.13(+0.38%)
Nov 05, 2019	34.65	34.67	34.50	34.58	57,668	-0.06(-0.19%)
Nov 04, 2019	34.94	34.94	34.63	34.64	413,909	-0.14(-0.40%)
Nov 01, 2019	34.84	34.92	34.76	34.78	51,626	+0.04(+0.11%)
Oct 31, 2019	34.88	34.88	34.60	34.75	38,334	-0.10(-0.30%)
Oct 30, 2019	34.75	34.85	34.60	34.85	98,478	+0.14(+0.40%)
Oct 29, 2019	34.57	34.79	34.57	34.71	72,245	+0.09(+0.27%)
Oct 28, 2019	34.56	34.68	34.56	34.62	71,258	+0.15(+0.43%)
Oct 25, 2019	34.50	34.56	34.44	34.47	36,448	+0.03(+0.08%)
Oct 24, 2019	34.44	34.46	34.32	34.44	40,798	+0.13(+0.38%)
Oct 23, 2019	34.19	34.31	34.18	34.31	64,653	+0.09(+0.27%)
Oct 22, 2019	34.49	34.58	34.22	34.22	88,195	-0.28(-0.81%)
Oct 21, 2019	34.62	34.62	34.40	34.49	50,639	+0.07(+0.19%)
Oct 18, 2019	34.52	34.52	34.34	34.43	34,951	-0.07(-0.19%)
Oct 17, 2019	34.61	34.61	34.48	34.49	41,889	+0.05(+0.14%)
Oct 16, 2019	34.47	34.47	34.31	34.45	90,822	-0.03(-0.08%)
Oct 15, 2019	34.35	34.55	34.35	34.48	73,175	+0.25(+0.72%)
Oct 14, 2019	34.34	34.34	34.21	34.23	26,025	-0.03(-0.10%)
Oct 11, 2019	34.42	34.54	34.26	34.26	101,863	+0.11(+0.33%)
Oct 10, 2019	34.02	34.20	33.96	34.15	44,564	+0.17(+0.50%)
Oct 09, 2019	33.91	34.06	33.84	33.98	20,589	+0.30(+0.89%)
Oct 08, 2019	33.91	33.95	33.68	33.68	33,454	-0.43(-1.26%)
Oct 07, 2019	34.13	34.26	34.06	34.11	37,852	-0.12(-0.36%)
Oct 04, 2019	33.91	34.24	33.90	34.23	26,080	+0.47(+1.39%)
Oct 03, 2019	33.51	33.76	33.25	33.76	49,129	+0.23(+0.70%)
Oct 02, 2019	33.85	33.85	33.38	33.53	114,731	-0.52(-1.54%)
Oct 01, 2019	34.35	34.46	34.04	34.05	427,200	-0.30(-0.87%)
Sep 30, 2019	34.18	34.43	34.18	34.35	48,142	+0.22(+0.63%)
Sep 27, 2019	34.42	34.42	33.99	34.14	40,937	-0.24(-0.71%)
Sep 26, 2019	34.44	34.46	34.20	34.38	32,589	+0.01(+0.03%)
Sep 25, 2019	34.24	34.42	34.12	34.37	37,139	+0.11(+0.33%)
Sep 24, 2019	34.55	34.64	34.18	34.26	57,122	-0.18(-0.52%)
Sep 23, 2019	34.47	34.50	34.35	34.44	27,887	+0.00(+0.00%)
Sep 20, 2019	34.70	34.70	34.43	34.44	45,961	-0.12(-0.35%)
Sep 19, 2019	34.52	34.69	34.51	34.56	65,246	+0.06(+0.16%)
Sep 18, 2019	34.48	34.50	34.20	34.50	125,070	+0.05(+0.15%)
Sep 17, 2019	34.23	34.46	34.23	34.45	53,706	+0.22(+0.63%)
Sep 16, 2019	34.25	34.29	34.20	34.24	41,031	-0.08(-0.23%)
Sep 13, 2019	34.48	34.48	34.31	34.32	30,471	-0.13(-0.38%)
Sep 12, 2019	34.43	34.52	34.39	34.45	272,891	+0.18(+0.52%)
Sep 11, 2019	34.20	34.27	34.09	34.27	38,572	+0.17(+0.50%)
Sep 10, 2019	34.36	34.36	33.93	34.10	52,359	-0.27(-0.79%)
Sep 09, 2019	34.72	34.72	34.30	34.37	58,980	-0.21(-0.62%)
Sep 06, 2019	34.67	34.69	34.58	34.59	101,178	+0.03(+0.08%)
Sep 05, 2019	34.61	34.68	34.46	34.56	90,870	+0.25(+0.73%)
Sep 04, 2019	34.32	34.32	34.14	34.31	33,843	+0.34(+0.99%)
Sep 03, 2019	33.94	34.04	33.85	33.97	48,734	-0.14(-0.41%)
Aug 30, 2019	34.36	34.36	33.98	34.11	52,574	+0.02(+0.05%)
Aug 29, 2019	34.05	34.15	33.92	34.09	402,261	+0.33(+0.97%)
Aug 28, 2019	33.52	33.77	33.41	33.77	39,375	+0.21(+0.64%)
Aug 27, 2019	33.83	33.83	33.54	33.55	64,981	-0.06(-0.17%)
Aug 26, 2019	33.54	33.61	33.37	33.61	95,364	+0.33(+0.98%)
Aug 23, 2019	33.93	34.02	33.12	33.28	70,814	-0.73(-2.14%)
Aug 22, 2019	34.11	34.11	33.77	34.01	57,379	+0.00(+0.00%)
Aug 21, 2019	33.98	34.03	33.93	34.01	60,791	+0.26(+0.77%)
Aug 20, 2019	33.97	34.02	33.75	33.75	38,488	-0.23(-0.69%)
Aug 19, 2019	34.00	34.04	33.88	33.98	69,813	+0.34(+1.00%)
Aug 16, 2019	33.45	33.70	33.45	33.65	170,062	+0.33(+0.98%)
Aug 15, 2019	33.19	33.34	33.05	33.32	58,412	+0.30(+0.90%)
Aug 14, 2019	33.50	33.56	33.02	33.02	485,716	-0.86(-2.53%)
Aug 13, 2019	33.38	33.96	33.38	33.88	57,609	+0.41(+1.23%)
Aug 12, 2019	33.77	33.77	33.41	33.47	43,944	-0.34(-0.99%)
Aug 09, 2019	33.82	33.94	33.65	33.80	36,587	-0.12(-0.36%)
Aug 08, 2019	33.51	33.93	33.46	33.93	69,566	+0.60(+1.79%)
Aug 07, 2019	32.90	33.44	32.67	33.33	55,889	+0.09(+0.28%)
Aug 06, 2019	32.90	33.24	32.84	33.24	87,636	+0.52(+1.60%)
Aug 05, 2019	33.19	33.24	32.50	32.71	127,463	-0.88(-2.61%)
Aug 02, 2019	33.73	33.73	33.46	33.59	73,496	-0.18(-0.52%)
Aug 01, 2019	33.96	34.25	33.69	33.77	58,213	-0.15(-0.44%)
Jul 31, 2019	34.28	34.32	33.69	33.92	100,295	-0.30(-0.87%)
Jul 30, 2019	34.31	34.36	34.19	34.21	35,889	-0.20(-0.57%)
Jul 29, 2019	34.47	34.47	34.35	34.41	35,971	+0.05(+0.14%)
Jul 26, 2019	34.23	34.40	34.23	34.36	58,368	+0.28(+0.82%)
Jul 25, 2019	34.08	34.19	34.03	34.08	47,236	+0.02(+0.05%)
Jul 24, 2019	34.03	34.09	33.91	34.07	60,796	+0.01(+0.03%)
Jul 23, 2019	34.11	34.11	33.86	34.06	104,661	+0.16(+0.47%)
Jul 22, 2019	33.84	33.98	33.84	33.90	143,523	+0.06(+0.17%)
Jul 19, 2019	34.22	34.22	33.84	33.84	42,488	-0.24(-0.71%)
Jul 18, 2019	33.93	34.14	33.82	34.08	63,152	+0.09(+0.27%)
Jul 17, 2019	34.15	34.16	33.99	33.99	59,776	-0.15(-0.44%)
Jul 16, 2019	34.19	34.21	34.09	34.14	60,029	-0.05(-0.14%)
Jul 15, 2019	34.28	34.28	34.15	34.19	67,172	+0.01(+0.04%)
Jul 12, 2019	34.20	34.20	34.05	34.17	34,763	+0.11(+0.32%)
Jul 11, 2019	34.08	34.08	33.91	34.07	80,982	+0.08(+0.25%)
Jul 10, 2019	34.02	34.05	33.93	33.98	22,776	+0.12(+0.36%)
Jul 09, 2019	33.77	33.86	33.72	33.86	48,486	+0.02(+0.05%)
Jul 08, 2019	33.88	33.88	33.79	33.84	51,060	-0.04(-0.12%)
Jul 05, 2019	33.91	33.98	33.70	33.88	66,415	-0.08(-0.23%)
Jul 03, 2019	33.74	33.96	33.64	33.96	27,682	+0.35(+1.05%)
Jul 02, 2019	33.42	33.61	33.42	33.61	38,954	+0.16(+0.46%)
Jul 01, 2019	33.53	33.55	33.34	33.45	86,435	+0.19(+0.56%)
Jun 28, 2019	33.16	33.26	33.11	33.26	58,690	+0.17(+0.50%)
Jun 27, 2019	33.01	33.11	33.00	33.10	13,832	+0.09(+0.29%)
Jun 26, 2019	33.38	33.38	32.94	33.00	42,632	-0.25(-0.76%)
Jun 25, 2019	33.51	33.51	33.25	33.25	65,743	-0.19(-0.56%)
Jun 24, 2019	33.46	33.51	33.43	33.44	46,015	-0.01(-0.03%)
Jun 21, 2019	33.55	33.56	33.42	33.45	54,076	-0.08(-0.25%)
Jun 20, 2019	33.54	33.57	33.37	33.53	80,499	+0.32(+0.95%)
Jun 19, 2019	33.10	33.27	33.06	33.22	260,752	+0.12(+0.36%)
Jun 18, 2019	33.11	33.16	33.03	33.10	49,071	+0.19(+0.56%)
Jun 17, 2019	33.09	33.09	32.90	32.91	36,190	-0.07(-0.22%)
Jun 14, 2019	32.99	33.03	32.88	32.99	25,959	+0.11(+0.34%)
Jun 13, 2019	33.03	33.03	32.83	32.87	40,231	-0.01(-0.03%)
Jun 12, 2019	32.82	32.89	32.79	32.88	33,467	+0.09(+0.28%)
Jun 11, 2019	33.04	33.04	32.73	32.79	35,440	-0.10(-0.31%)
Jun 10, 2019	33.04	33.05	32.86	32.89	71,913	+0.01(+0.03%)
Jun 07, 2019	32.70	32.98	32.70	32.88	46,856	+0.35(+1.08%)
Jun 06, 2019	32.38	32.60	32.38	32.53	33,481	+0.18(+0.55%)
Jun 05, 2019	32.17	32.35	32.11	32.35	486,085	+0.34(+1.07%)
Jun 04, 2019	31.83	32.02	31.74	32.01	340,661	+0.43(+1.35%)
Jun 03, 2019	31.51	31.66	31.43	31.58	45,596	+0.06(+0.20%)
May 31, 2019	31.51	31.63	31.41	31.52	530,281	-0.18(-0.58%)
May 30, 2019	31.63	31.74	31.60	31.70	17,093	+0.07(+0.21%)
May 29, 2019	31.63	31.64	31.44	31.64	31,573	-0.16(-0.52%)
May 28, 2019	32.20	32.22	31.78	31.80	32,602	-0.23(-0.73%)
May 24, 2019	32.11	32.15	32.01	32.04	25,743	+0.05(+0.15%)
May 23, 2019	32.10	32.10	31.86	31.99	42,651	-0.27(-0.83%)
May 22, 2019	32.16	32.29	32.16	32.26	14,454	+0.04(+0.11%)
May 21, 2019	32.15	32.27	32.14	32.23	40,875	+0.24(+0.76%)
May 20, 2019	32.02	32.10	31.93	31.98	47,582	-0.16(-0.49%)
May 17, 2019	32.02	32.27	32.02	32.14	22,297	-0.03(-0.10%)
May 16, 2019	31.99	32.33	31.99	32.17	15,815	+0.24(+0.74%)
May 15, 2019	31.56	31.98	31.56	31.94	79,139	+0.21(+0.66%)
May 14, 2019	31.62	31.88	31.62	31.73	44,975	+0.18(+0.57%)
May 13, 2019	31.61	31.69	31.41	31.55	33,872	-0.47(-1.48%)
May 10, 2019	31.71	32.11	31.53	32.02	26,067	+0.16(+0.50%)
May 09, 2019	31.72	31.87	31.55	31.86	28,264	-0.06(-0.17%)
May 08, 2019	31.87	32.08	31.84	31.92	61,224	+0.01(+0.03%)
May 07, 2019	32.22	32.22	31.73	31.91	76,919	-0.44(-1.35%)
May 06, 2019	32.00	32.40	32.00	32.34	33,318	-0.05(-0.14%)
May 03, 2019	32.27	32.40	32.26	32.39	37,592	+0.27(+0.84%)
May 02, 2019	32.15	32.25	31.99	32.12	27,605	-0.03(-0.09%)