UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.38	22.41	21.97	22.26	4,136,122	-0.26(-1.15%)
May 28, 2020	22.61	22.78	22.50	22.52	3,723,140	+0.17(+0.77%)
May 27, 2020	22.33	22.37	22.05	22.35	3,702,114	+0.28(+1.25%)
May 26, 2020	22.11	22.21	22.03	22.07	3,026,015	+0.43(+2.00%)
May 22, 2020	21.55	21.69	21.46	21.64	3,472,294	-0.14(-0.64%)
May 21, 2020	21.99	22.07	21.71	21.78	2,959,003	-0.16(-0.71%)
May 20, 2020	21.93	22.04	21.84	21.93	2,874,919	+0.44(+2.05%)
May 19, 2020	21.72	21.80	21.49	21.49	2,931,837	-0.38(-1.74%)
May 18, 2020	21.55	21.94	21.55	21.87	3,056,321	+0.96(+4.59%)
May 15, 2020	20.86	21.03	20.75	20.91	3,679,661	-0.03(-0.12%)
May 14, 2020	20.60	20.96	20.43	20.94	4,319,426	-0.25(-1.18%)
May 13, 2020	21.58	21.59	21.06	21.19	4,714,938	-0.32(-1.49%)
May 12, 2020	21.97	21.97	21.50	21.51	9,511,702	-0.23(-1.07%)
May 11, 2020	21.59	21.82	21.53	21.74	3,345,211	-0.19(-0.87%)
May 08, 2020	21.87	21.94	21.74	21.93	3,861,945	+0.38(+1.77%)
May 07, 2020	21.55	21.71	21.51	21.55	3,446,328	+0.30(+1.43%)
May 06, 2020	21.58	21.60	21.25	21.25	10,201,393	-0.16(-0.73%)
May 05, 2020	21.54	21.64	21.34	21.40	7,039,920	+0.03(+0.12%)
May 04, 2020	21.14	21.39	21.06	21.38	2,621,547	+0.10(+0.49%)
May 01, 2020	21.46	21.48	21.19	21.27	2,415,579	-0.57(-2.61%)
Apr 30, 2020	22.06	22.10	21.71	21.84	4,482,210	-0.65(-2.88%)
Apr 29, 2020	22.31	22.59	22.30	22.49	3,713,514	+0.74(+3.42%)
Apr 28, 2020	21.99	22.02	21.73	21.75	3,255,024	+0.23(+1.05%)
Apr 27, 2020	21.33	21.58	21.26	21.52	3,346,283	+0.35(+1.63%)
Apr 24, 2020	21.13	21.23	20.93	21.18	3,893,963	+0.14(+0.66%)
Apr 23, 2020	21.08	21.39	20.97	21.04	3,182,748	+0.07(+0.33%)
Apr 22, 2020	21.01	21.04	20.88	20.97	2,578,119	+0.49(+2.41%)
Apr 21, 2020	20.56	20.81	20.41	20.48	2,660,209	-0.58(-2.75%)
Apr 20, 2020	21.11	21.46	21.03	21.06	3,184,761	-0.44(-2.05%)
Apr 17, 2020	21.38	21.52	21.17	21.50	2,335,129	+0.71(+3.41%)
Apr 16, 2020	20.80	20.82	20.53	20.79	2,238,576	+0.13(+0.63%)
Apr 15, 2020	20.78	20.83	20.57	20.66	3,251,985	-0.91(-4.21%)
Apr 14, 2020	21.53	21.70	21.44	21.57	4,925,965	+0.19(+0.89%)
Apr 13, 2020	21.69	21.70	21.27	21.38	1,796,497	-0.24(-1.12%)
Apr 09, 2020	21.33	21.68	21.25	21.62	2,923,246	+0.75(+3.61%)
Apr 08, 2020	20.69	20.98	20.49	20.87	2,822,613	+0.35(+1.69%)
Apr 07, 2020	21.11	21.13	20.50	20.52	3,760,290	+0.14(+0.68%)
Apr 06, 2020	20.13	20.48	20.09	20.38	6,935,759	+0.87(+4.48%)
Apr 03, 2020	19.72	19.82	19.40	19.51	4,948,944	-0.61(-3.01%)
Apr 02, 2020	19.91	20.43	19.77	20.11	4,978,296	+0.45(+2.29%)
Apr 01, 2020	20.00	20.28	19.63	19.66	7,078,535	-0.99(-4.82%)
Mar 31, 2020	20.60	20.97	20.39	20.66	7,610,515	+0.10(+0.46%)
Mar 30, 2020	20.24	20.60	20.09	20.56	5,939,553	+0.36(+1.80%)
Mar 27, 2020	20.05	20.62	19.70	20.20	5,102,909	-0.79(-3.75%)
Mar 26, 2020	19.97	21.05	19.97	20.99	5,785,987	+1.23(+6.22%)
Mar 25, 2020	19.31	20.17	19.03	19.76	7,305,186	+0.79(+4.15%)
Mar 24, 2020	18.44	19.02	18.19	18.97	7,056,649	+1.96(+11.55%)
Mar 23, 2020	17.41	17.59	16.88	17.01	8,194,059	-0.35(-1.99%)
Mar 20, 2020	18.35	18.50	17.34	17.35	11,493,712	-0.48(-2.67%)
Mar 19, 2020	17.28	18.22	17.09	17.83	10,520,031	+0.32(+1.83%)
Mar 18, 2020	17.67	18.18	17.04	17.51	5,170,414	-1.57(-8.21%)
Mar 17, 2020	18.33	19.18	18.02	19.08	4,517,679	+0.79(+4.30%)
Mar 16, 2020	18.03	18.92	17.82	18.29	5,422,885	-2.49(-11.99%)
Mar 13, 2020	20.82	20.82	19.41	20.78	6,641,284	+0.85(+4.25%)
Mar 12, 2020	20.34	20.43	19.39	19.93	7,052,983	-2.21(-10.00%)
Mar 11, 2020	22.86	22.92	21.96	22.15	12,000,894	-1.39(-5.92%)
Mar 10, 2020	23.62	23.70	22.76	23.54	7,938,849	+0.87(+3.82%)
Mar 09, 2020	23.11	23.66	22.62	22.68	11,115,927	-2.36(-9.43%)
Mar 06, 2020	24.96	25.20	24.75	25.04	5,110,191	-0.44(-1.73%)
Mar 05, 2020	25.62	25.80	25.39	25.48	4,497,322	-0.76(-2.90%)
Mar 04, 2020	25.88	26.27	25.63	26.24	3,804,416	+1.01(+4.01%)
Mar 03, 2020	25.79	26.00	25.05	25.23	8,856,085	-0.32(-1.25%)
Mar 02, 2020	25.20	25.55	24.94	25.55	8,526,394	+0.20(+0.79%)
Feb 28, 2020	24.84	25.37	24.53	25.35	9,439,694	-0.15(-0.58%)
Feb 27, 2020	25.97	26.20	25.49	25.50	6,393,316	-1.00(-3.79%)
Feb 26, 2020	26.61	26.87	26.46	26.50	4,673,147	-0.07(-0.26%)
Feb 25, 2020	27.19	27.20	26.51	26.57	5,174,623	-0.58(-2.13%)
Feb 24, 2020	27.14	27.32	27.10	27.15	7,690,711	-1.14(-4.04%)
Feb 21, 2020	28.32	28.36	28.20	28.29	2,108,459	-0.03(-0.12%)
Feb 20, 2020	28.31	28.42	28.20	28.32	1,350,117	-0.11(-0.40%)
Feb 19, 2020	28.44	28.46	28.39	28.44	1,684,905	+0.10(+0.34%)
Feb 18, 2020	28.33	28.39	28.27	28.34	2,852,576	-0.14(-0.49%)
Feb 14, 2020	28.55	28.55	28.39	28.48	2,041,186	-0.13(-0.45%)
Feb 13, 2020	28.50	28.69	28.47	28.61	1,247,086	-0.17(-0.60%)
Feb 12, 2020	28.75	28.79	28.67	28.78	2,541,223	+0.22(+0.76%)
Feb 11, 2020	28.61	28.64	28.51	28.57	1,772,176	+0.23(+0.82%)
Feb 10, 2020	28.28	28.36	28.25	28.33	1,679,801	+0.10(+0.37%)
Feb 07, 2020	28.43	28.43	28.22	28.23	2,152,152	-0.33(-1.15%)
Feb 06, 2020	28.64	28.64	28.55	28.56	1,693,919	-0.08(-0.27%)
Feb 05, 2020	28.67	28.67	28.55	28.64	1,797,013	+0.17(+0.61%)
Feb 04, 2020	28.47	28.54	28.45	28.46	2,041,553	+0.44(+1.57%)
Feb 03, 2020	28.13	28.24	28.02	28.02	3,902,114	-0.22(-0.77%)
Jan 31, 2020	28.39	28.40	28.13	28.24	3,771,323	-0.43(-1.51%)
Jan 30, 2020	28.50	28.69	28.39	28.67	3,307,463	-0.02(-0.06%)
Jan 29, 2020	28.70	28.77	28.61	28.69	1,117,985	-0.02(-0.06%)
Jan 28, 2020	28.56	28.73	28.52	28.71	1,884,001	+0.20(+0.70%)
Jan 27, 2020	28.55	28.62	28.47	28.51	1,868,258	-0.61(-2.11%)
Jan 24, 2020	29.40	29.41	29.05	29.12	1,607,959	-0.06(-0.21%)
Jan 23, 2020	29.14	29.22	28.98	29.18	1,861,848	-0.12(-0.41%)
Jan 22, 2020	29.40	29.40	29.28	29.30	1,494,582	+0.12(+0.41%)
Jan 21, 2020	29.27	29.29	29.18	29.18	3,132,857	-0.31(-1.06%)
Jan 17, 2020	29.54	29.54	29.43	29.49	2,717,613	+0.11(+0.38%)
Jan 16, 2020	29.28	29.40	29.22	29.38	1,381,846	+0.10(+0.35%)
Jan 15, 2020	29.23	29.35	29.23	29.28	1,627,921	+0.00(+0.00%)
Jan 14, 2020	29.18	29.28	29.16	29.28	3,476,163	+0.10(+0.36%)
Jan 13, 2020	29.03	29.17	29.00	29.17	2,458,209	+0.08(+0.27%)
Jan 10, 2020	29.22	29.28	29.08	29.09	1,938,543	-0.22(-0.74%)
Jan 09, 2020	29.28	29.34	29.19	29.31	1,716,892	+0.02(+0.06%)
Jan 08, 2020	29.22	29.38	29.16	29.29	2,525,129	+0.03(+0.09%)
Jan 07, 2020	29.29	29.31	29.22	29.27	3,177,743	-0.19(-0.65%)
Jan 06, 2020	29.28	29.46	29.28	29.46	3,211,932	+0.18(+0.62%)
Jan 03, 2020	29.25	29.43	29.21	29.28	2,482,852	-0.27(-0.91%)
Jan 02, 2020	29.50	29.57	29.40	29.54	2,280,731	+0.04(+0.15%)
Dec 31, 2019	29.30	29.50	29.23	29.50	2,322,299	+0.25(+0.86%)
Dec 30, 2019	29.49	29.49	29.21	29.25	2,044,627	-0.15(-0.50%)
Dec 27, 2019	29.50	29.54	29.36	29.40	3,010,747	+0.10(+0.35%)
Dec 26, 2019	29.20	29.31	29.17	29.29	1,671,900	+0.16(+0.53%)
Dec 24, 2019	29.18	29.20	29.11	29.14	1,100,060	+0.07(+0.24%)
Dec 23, 2019	29.03	29.07	28.98	29.07	2,929,636	+0.07(+0.24%)
Dec 20, 2019	29.14	29.18	28.97	29.00	3,572,857	-0.02(-0.06%)
Dec 19, 2019	29.06	29.08	28.97	29.02	2,087,842	-0.09(-0.30%)
Dec 18, 2019	29.05	29.11	29.03	29.10	3,218,126	+0.03(+0.12%)
Dec 17, 2019	29.08	29.15	29.04	29.07	4,747,898	-0.52(-1.75%)
Dec 16, 2019	29.67	29.68	29.52	29.59	6,002,682	+0.60(+2.09%)
Dec 13, 2019	28.98	29.14	28.82	28.98	7,886,766	+0.76(+2.71%)
Dec 12, 2019	28.03	28.26	27.98	28.22	4,542,242	+0.18(+0.64%)
Dec 11, 2019	27.90	28.07	27.89	28.04	2,012,168	+0.05(+0.18%)
Dec 10, 2019	27.93	28.02	27.88	27.99	1,579,862	+0.01(+0.03%)
Dec 09, 2019	28.03	28.08	27.98	27.98	1,057,670	+0.02(+0.06%)
Dec 06, 2019	27.93	28.00	27.89	27.96	1,433,978	+0.32(+1.17%)
Dec 05, 2019	27.71	27.72	27.58	27.64	1,737,289	-0.10(-0.37%)
Dec 04, 2019	27.60	27.77	27.57	27.74	1,534,955	+0.28(+1.02%)
Dec 03, 2019	27.37	27.50	27.29	27.46	3,287,656	-0.33(-1.19%)
Dec 02, 2019	27.95	27.95	27.69	27.79	3,590,038	-0.20(-0.70%)
Nov 29, 2019	28.01	28.06	27.96	27.99	1,377,151	-0.22(-0.78%)
Nov 27, 2019	28.17	28.24	28.12	28.21	1,895,421	+0.19(+0.67%)
Nov 26, 2019	28.01	28.04	27.96	28.02	2,642,072	-0.07(-0.24%)
Nov 25, 2019	28.01	28.11	28.00	28.09	2,101,943	+0.38(+1.38%)
Nov 22, 2019	27.78	27.78	27.64	27.71	1,453,156	+0.16(+0.59%)
Nov 21, 2019	27.51	27.55	27.40	27.55	2,907,407	-0.03(-0.09%)
Nov 20, 2019	27.56	27.64	27.49	27.57	2,340,747	-0.28(-1.01%)
Nov 19, 2019	28.10	28.10	27.81	27.85	2,012,714	+0.03(+0.09%)
Nov 18, 2019	27.86	27.88	27.78	27.83	2,636,288	+0.09(+0.31%)
Nov 15, 2019	27.61	27.75	27.61	27.74	2,568,055	+0.07(+0.25%)
Nov 14, 2019	27.67	27.70	27.59	27.67	1,633,860	-0.05(-0.18%)
Nov 13, 2019	27.64	27.77	27.63	27.73	1,989,020	-0.03(-0.12%)
Nov 12, 2019	27.77	27.87	27.73	27.76	2,191,692	+0.05(+0.18%)
Nov 11, 2019	27.59	27.73	27.56	27.71	1,378,338	+0.00(+0.00%)
Nov 08, 2019	27.73	27.76	27.64	27.71	2,238,739	-0.16(-0.58%)
Nov 07, 2019	28.00	28.01	27.83	27.87	14,181,821	-0.05(-0.18%)
Nov 06, 2019	27.95	27.98	27.86	27.92	1,890,229	-0.03(-0.09%)
Nov 05, 2019	27.96	27.98	27.88	27.95	2,054,630	+0.05(+0.18%)
Nov 04, 2019	27.98	28.01	27.84	27.90	1,564,231	+0.12(+0.43%)
Nov 01, 2019	27.72	27.78	27.67	27.78	6,435,727	+0.13(+0.46%)
Oct 31, 2019	27.63	27.65	27.51	27.65	2,547,824	-0.16(-0.58%)
Oct 30, 2019	27.65	27.82	27.50	27.81	2,263,990	+0.20(+0.71%)
Oct 29, 2019	27.51	27.67	27.49	27.61	1,871,522	-0.09(-0.34%)
Oct 28, 2019	27.64	27.76	27.62	27.71	2,717,998	+0.12(+0.43%)
Oct 25, 2019	27.45	27.62	27.43	27.59	2,784,305	-0.05(-0.18%)
Oct 24, 2019	27.76	27.77	27.57	27.64	3,005,369	+0.10(+0.37%)
Oct 23, 2019	27.40	27.55	27.39	27.54	2,851,712	+0.25(+0.93%)
Oct 22, 2019	27.38	27.54	27.28	27.28	6,604,867	-0.03(-0.12%)
Oct 21, 2019	27.39	27.42	27.28	27.32	2,758,550	+0.12(+0.44%)
Oct 18, 2019	27.17	27.22	27.05	27.20	4,389,354	-0.01(-0.03%)
Oct 17, 2019	27.26	27.29	27.08	27.21	7,874,175	+0.19(+0.69%)
Oct 16, 2019	27.05	27.15	26.95	27.02	4,262,578	-0.03(-0.13%)
Oct 15, 2019	26.71	27.14	26.68	27.05	9,178,203	+0.38(+1.43%)
Oct 14, 2019	26.64	26.76	26.62	26.67	1,883,182	-0.22(-0.82%)
Oct 11, 2019	26.83	27.03	26.83	26.89	6,276,657	+0.77(+2.96%)
Oct 10, 2019	25.80	26.15	25.77	26.12	4,995,288	+0.37(+1.45%)
Oct 09, 2019	25.77	25.80	25.68	25.74	3,550,543	+0.10(+0.40%)
Oct 08, 2019	25.74	25.75	25.59	25.64	3,608,445	-0.33(-1.28%)
Oct 07, 2019	25.96	26.08	25.95	25.97	2,317,418	-0.03(-0.10%)
Oct 04, 2019	25.76	26.00	25.73	26.00	3,041,145	+0.20(+0.76%)
Oct 03, 2019	25.63	25.83	25.53	25.80	6,639,736	+0.14(+0.56%)
Oct 02, 2019	25.90	25.90	25.63	25.66	6,130,538	-0.76(-2.86%)
Oct 01, 2019	26.58	26.59	26.37	26.42	16,581,380	-0.30(-1.11%)
Sep 30, 2019	26.77	26.88	26.70	26.71	1,928,243	+0.03(+0.13%)
Sep 27, 2019	26.77	26.85	26.65	26.68	2,581,938	-0.01(-0.03%)
Sep 26, 2019	26.71	26.79	26.63	26.69	3,002,640	+0.21(+0.80%)
Sep 25, 2019	26.40	26.53	26.31	26.48	3,188,726	-0.10(-0.38%)
Sep 24, 2019	26.72	26.74	26.54	26.58	3,063,490	-0.20(-0.76%)
Sep 23, 2019	26.71	26.81	26.68	26.78	1,406,878	-0.04(-0.16%)
Sep 20, 2019	26.99	27.01	26.81	26.82	2,275,212	-0.11(-0.41%)
Sep 19, 2019	26.95	27.04	26.92	26.93	2,226,605	+0.14(+0.54%)
Sep 18, 2019	26.76	26.87	26.69	26.79	1,490,190	-0.07(-0.25%)
Sep 17, 2019	26.72	26.89	26.69	26.86	1,425,468	+0.14(+0.54%)
Sep 16, 2019	26.87	26.87	26.71	26.71	1,725,296	-0.17(-0.63%)
Sep 13, 2019	26.85	26.97	26.82	26.88	1,479,629	+0.25(+0.93%)
Sep 12, 2019	26.48	26.67	26.44	26.64	3,190,297	+0.02(+0.06%)
Sep 11, 2019	26.54	26.62	26.51	26.62	1,752,100	+0.20(+0.74%)
Sep 10, 2019	26.28	26.43	26.23	26.42	1,340,567	+0.16(+0.61%)
Sep 09, 2019	26.23	26.26	26.14	26.26	1,432,216	-0.07(-0.26%)
Sep 06, 2019	26.29	26.35	26.25	26.33	898,060	+0.06(+0.23%)
Sep 05, 2019	26.30	26.34	26.25	26.27	2,009,550	+0.07(+0.26%)
Sep 04, 2019	26.08	26.20	26.03	26.20	2,694,999	+0.43(+1.68%)
Sep 03, 2019	25.61	25.78	25.58	25.77	3,380,805	-0.02(-0.07%)
Aug 30, 2019	25.84	25.84	25.65	25.79	2,521,934	+0.14(+0.56%)
Aug 29, 2019	25.69	25.71	25.59	25.64	2,773,056	+0.18(+0.70%)
Aug 28, 2019	25.35	25.57	25.28	25.46	2,614,951	+0.03(+0.13%)
Aug 27, 2019	25.56	25.59	25.43	25.43	2,536,828	+0.08(+0.30%)
Aug 26, 2019	25.48	25.50	25.28	25.35	3,665,216	+0.03(+0.13%)
Aug 23, 2019	25.63	25.77	25.30	25.32	3,307,163	-0.29(-1.13%)
Aug 22, 2019	25.60	25.66	25.47	25.61	3,333,344	+0.07(+0.27%)
Aug 21, 2019	25.61	25.61	25.52	25.54	2,218,416	+0.20(+0.81%)
Aug 20, 2019	25.42	25.43	25.29	25.34	3,706,887	-0.17(-0.67%)
Aug 19, 2019	25.53	25.58	25.49	25.51	1,231,702	+0.18(+0.70%)
Aug 16, 2019	25.23	25.35	25.20	25.33	2,659,708	+0.25(+0.98%)
Aug 15, 2019	25.07	25.15	24.99	25.08	3,488,045	+0.09(+0.37%)
Aug 14, 2019	25.13	25.20	24.98	24.99	3,264,449	-0.60(-2.33%)
Aug 13, 2019	25.30	25.63	25.28	25.58	4,205,879	+0.18(+0.70%)
Aug 12, 2019	25.52	25.59	25.38	25.40	2,185,389	-0.17(-0.66%)
Aug 09, 2019	25.65	25.69	25.52	25.57	2,775,363	-0.22(-0.86%)
Aug 08, 2019	25.61	25.84	25.58	25.80	3,321,134	+0.25(+0.96%)
Aug 07, 2019	25.29	25.59	25.25	25.55	2,468,088	+0.08(+0.33%)
Aug 06, 2019	25.53	25.57	25.31	25.46	3,153,302	+0.07(+0.27%)
Aug 05, 2019	25.64	25.65	25.28	25.40	3,108,419	-0.71(-2.70%)
Aug 02, 2019	26.32	26.32	26.03	26.10	2,220,267	-0.39(-1.48%)
Aug 01, 2019	26.55	26.80	26.44	26.49	2,482,958	-0.31(-1.17%)
Jul 31, 2019	26.90	27.01	26.57	26.81	3,899,693	-0.20(-0.76%)
Jul 30, 2019	27.11	27.11	26.98	27.01	1,402,436	-0.31(-1.12%)
Jul 29, 2019	27.44	27.44	27.30	27.32	1,788,501	+0.09(+0.31%)
Jul 26, 2019	27.22	27.25	27.17	27.23	1,270,556	+0.19(+0.69%)
Jul 25, 2019	27.26	27.26	27.05	27.05	1,483,422	-0.24(-0.87%)
Jul 24, 2019	27.22	27.29	27.21	27.28	1,069,200	-0.10(-0.37%)
Jul 23, 2019	27.44	27.44	27.33	27.39	1,622,373	+0.10(+0.37%)
Jul 22, 2019	27.29	27.30	27.23	27.28	1,343,196	-0.01(-0.03%)
Jul 19, 2019	27.32	27.35	27.26	27.29	1,630,580	-0.04(-0.16%)
Jul 18, 2019	27.17	27.35	27.16	27.33	1,329,877	+0.14(+0.50%)
Jul 17, 2019	27.28	27.29	27.18	27.20	1,005,879	-0.05(-0.19%)
Jul 16, 2019	27.30	27.37	27.24	27.25	1,000,182	-0.15(-0.56%)
Jul 15, 2019	27.44	27.47	27.38	27.40	716,016	-0.02(-0.06%)
Jul 12, 2019	27.39	27.42	27.35	27.42	1,142,782	-0.01(-0.03%)
Jul 11, 2019	27.45	27.48	27.33	27.43	1,274,492	+0.01(+0.03%)
Jul 10, 2019	27.45	27.50	27.36	27.42	2,259,152	+0.09(+0.31%)
Jul 09, 2019	27.28	27.35	27.27	27.33	1,373,826	-0.14(-0.53%)
Jul 08, 2019	27.47	27.51	27.44	27.48	889,639	-0.08(-0.28%)
Jul 05, 2019	27.55	27.58	27.38	27.56	2,397,455	-0.31(-1.10%)
Jul 03, 2019	27.84	27.86	27.79	27.86	1,101,603	+0.15(+0.55%)
Jul 02, 2019	27.72	27.75	27.66	27.71	1,522,528	+0.10(+0.37%)
Jul 01, 2019	27.71	27.71	27.54	27.61	1,479,521	+0.14(+0.49%)
Jun 28, 2019	27.43	27.50	27.39	27.47	1,800,356	+0.20(+0.72%)
Jun 27, 2019	27.35	27.38	27.27	27.27	1,312,317	-0.05(-0.19%)
Jun 26, 2019	27.39	27.41	27.32	27.33	875,926	+0.03(+0.09%)
Jun 25, 2019	27.46	27.47	27.27	27.30	2,038,714	-0.11(-0.40%)
Jun 24, 2019	27.42	27.49	27.40	27.41	2,208,079	+0.08(+0.31%)
Jun 21, 2019	27.31	27.41	27.23	27.33	2,567,819	-0.12(-0.43%)
Jun 20, 2019	27.45	27.49	27.37	27.44	1,617,961	+0.20(+0.72%)
Jun 19, 2019	27.17	27.32	27.15	27.25	1,800,651	+0.08(+0.31%)
Jun 18, 2019	27.07	27.21	27.07	27.16	3,456,592	+0.32(+1.20%)
Jun 17, 2019	26.87	26.91	26.82	26.84	2,053,354	-0.08(-0.28%)
Jun 14, 2019	26.91	26.96	26.88	26.92	2,310,266	-0.23(-0.85%)
Jun 13, 2019	27.20	27.22	27.11	27.15	2,654,176	+0.03(+0.12%)
Jun 12, 2019	27.24	27.27	27.12	27.12	2,203,931	-0.21(-0.76%)
Jun 11, 2019	27.39	27.41	27.28	27.32	2,254,130	+0.14(+0.52%)
Jun 10, 2019	27.12	27.22	27.11	27.18	1,133,905	+0.04(+0.15%)
Jun 07, 2019	27.10	27.21	27.07	27.14	1,439,783	+0.32(+1.21%)
Jun 06, 2019	26.78	26.88	26.73	26.82	1,431,023	+0.22(+0.81%)
Jun 05, 2019	26.73	26.76	26.58	26.60	1,414,709	-0.02(-0.09%)
Jun 04, 2019	26.56	26.66	26.45	26.63	2,213,594	+0.31(+1.17%)