Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.85	22.85	22.13	22.24	2,504,001	-0.63(-2.76%)
Nov 27, 2020	23.05	23.05	22.72	22.88	478,756	-0.03(-0.13%)
Nov 25, 2020	23.12	23.17	22.67	22.90	1,014,135	-0.26(-1.14%)
Nov 24, 2020	22.82	23.31	22.82	23.17	1,280,884	+0.67(+3.00%)
Nov 23, 2020	22.15	22.55	22.13	22.49	1,047,847	+0.56(+2.57%)
Nov 20, 2020	21.84	22.09	21.76	21.93	763,773	+0.12(+0.54%)
Nov 19, 2020	21.85	21.86	21.39	21.81	699,570	-0.04(-0.17%)
Nov 18, 2020	22.13	22.53	21.85	21.85	1,182,978	-0.12(-0.53%)
Nov 17, 2020	21.65	22.03	21.55	21.97	880,867	+0.21(+0.98%)
Nov 16, 2020	21.45	21.90	21.37	21.75	1,558,529	+0.70(+3.34%)
Nov 13, 2020	20.66	21.12	20.65	21.05	669,495	+0.56(+2.75%)
Nov 12, 2020	20.66	20.80	20.29	20.49	733,839	-0.34(-1.62%)
Nov 11, 2020	21.39	21.54	20.67	20.82	914,260	-0.45(-2.14%)
Nov 10, 2020	20.50	21.36	20.40	21.28	2,138,675	+0.94(+4.61%)
Nov 09, 2020	20.02	20.74	20.02	20.34	2,378,537	+1.00(+5.15%)
Nov 06, 2020	19.64	19.82	19.30	19.34	681,229	-0.29(-1.49%)
Nov 05, 2020	19.44	19.86	19.44	19.64	822,897	+0.32(+1.63%)
Nov 04, 2020	19.40	19.64	19.02	19.32	610,827	-0.15(-0.75%)
Nov 03, 2020	19.43	19.61	19.35	19.47	784,619	+0.20(+1.03%)
Nov 02, 2020	18.87	19.39	18.87	19.27	736,127	+0.45(+2.42%)
Oct 30, 2020	18.92	19.06	18.67	18.81	464,840	-0.18(-0.93%)
Oct 29, 2020	18.63	19.04	18.32	18.99	902,172	+0.43(+2.33%)
Oct 28, 2020	18.84	18.93	18.47	18.56	961,709	-0.50(-2.62%)
Oct 27, 2020	19.20	19.47	19.06	19.06	419,072	-0.04(-0.19%)
Oct 26, 2020	19.44	19.44	18.92	19.09	942,503	-0.49(-2.51%)
Oct 23, 2020	19.27	19.73	19.27	19.58	538,925	+0.32(+1.64%)
Oct 22, 2020	19.01	19.29	19.01	19.27	660,937	+0.23(+1.23%)
Oct 21, 2020	19.29	19.29	18.95	19.03	642,885	-0.18(-0.95%)
Oct 20, 2020	19.28	19.42	19.16	19.22	567,050	+0.12(+0.65%)
Oct 19, 2020	19.56	19.56	19.07	19.09	744,628	-0.34(-1.73%)
Oct 16, 2020	19.57	19.63	19.34	19.43	419,270	-0.19(-0.97%)
Oct 15, 2020	19.44	19.62	19.39	19.62	500,874	+0.06(+0.30%)
Oct 14, 2020	19.59	19.86	19.55	19.56	369,387	-0.03(-0.15%)
Oct 13, 2020	19.66	19.72	19.48	19.59	581,761	-0.14(-0.71%)
Oct 12, 2020	19.59	19.77	19.52	19.73	715,533	+0.11(+0.56%)
Oct 09, 2020	20.04	20.04	19.55	19.62	501,269	-0.32(-1.58%)
Oct 08, 2020	19.44	19.95	19.44	19.94	705,897	+0.53(+2.72%)
Oct 07, 2020	19.49	19.54	19.20	19.41	506,229	+0.10(+0.53%)
Oct 06, 2020	19.50	19.83	19.29	19.31	940,320	-0.18(-0.94%)
Oct 05, 2020	19.37	19.55	19.34	19.49	549,058	+0.12(+0.61%)
Oct 02, 2020	18.75	19.40	18.68	19.37	520,643	+0.29(+1.50%)
Oct 01, 2020	18.93	19.09	18.69	19.09	1,226,521	+0.21(+1.09%)
Sep 30, 2020	18.87	19.20	18.76	18.88	565,609	-0.02(-0.12%)
Sep 29, 2020	19.29	19.29	18.71	18.90	592,913	-0.33(-1.71%)
Sep 28, 2020	18.80	19.38	18.80	19.23	1,328,811	+0.57(+3.06%)
Sep 25, 2020	18.26	18.72	18.16	18.66	820,940	+0.46(+2.54%)
Sep 24, 2020	18.19	18.59	17.80	18.20	1,454,617	-0.02(-0.12%)
Sep 23, 2020	19.03	19.08	18.20	18.22	1,619,670	-0.68(-3.61%)
Sep 22, 2020	18.91	19.18	18.80	18.90	735,930	+0.06(+0.34%)
Sep 21, 2020	19.29	19.29	18.77	18.84	2,062,535	-0.65(-3.32%)
Sep 18, 2020	19.65	19.77	19.39	19.49	830,886	-0.13(-0.66%)
Sep 17, 2020	19.56	19.71	19.30	19.62	1,091,610	-0.02(-0.11%)
Sep 16, 2020	19.39	19.79	19.32	19.64	1,077,266	+0.30(+1.56%)
Sep 15, 2020	19.58	19.64	19.26	19.34	1,216,638	-0.09(-0.48%)
Sep 14, 2020	18.82	19.50	18.77	19.43	1,244,885	+0.65(+3.44%)
Sep 11, 2020	19.07	19.07	18.48	18.78	689,204	-0.14(-0.72%)
Sep 10, 2020	19.25	19.30	18.92	18.92	805,908	-0.25(-1.31%)
Sep 09, 2020	19.05	19.26	18.98	19.17	713,207	+0.22(+1.18%)
Sep 08, 2020	18.95	19.28	18.77	18.95	835,419	-0.03(-0.15%)
Sep 04, 2020	19.04	19.25	18.59	18.98	862,480	+0.01(+0.04%)
Sep 03, 2020	19.21	19.43	18.82	18.97	1,048,253	-0.27(-1.38%)
Sep 02, 2020	19.29	19.29	18.95	19.23	807,378	+0.01(+0.07%)
Sep 01, 2020	19.04	19.43	19.03	19.22	547,212	+0.11(+0.60%)
Aug 31, 2020	19.45	19.48	19.09	19.11	760,047	-0.39(-1.99%)
Aug 28, 2020	19.33	19.52	19.23	19.49	536,805	+0.19(+0.97%)
Aug 27, 2020	19.18	19.46	19.16	19.31	539,071	+0.24(+1.24%)
Aug 26, 2020	19.31	19.36	19.07	19.07	355,455	-0.30(-1.56%)
Aug 25, 2020	19.51	19.65	19.13	19.37	752,340	-0.13(-0.66%)
Aug 24, 2020	18.98	19.54	18.86	19.50	931,503	+0.56(+2.96%)
Aug 21, 2020	19.06	19.10	18.89	18.94	527,898	-0.11(-0.57%)
Aug 20, 2020	18.99	19.21	18.85	19.05	594,085	+0.00(+0.00%)
Aug 19, 2020	19.08	19.24	18.98	19.05	668,774	-0.03(-0.15%)
Aug 18, 2020	19.37	19.37	19.03	19.08	728,696	-0.19(-0.97%)
Aug 17, 2020	19.47	19.47	19.18	19.26	551,583	-0.17(-0.89%)
Aug 14, 2020	19.19	19.58	19.00	19.44	574,383	+0.27(+1.43%)
Aug 13, 2020	19.45	19.67	19.15	19.16	884,511	-0.27(-1.37%)
Aug 12, 2020	19.85	19.89	19.30	19.43	841,304	-0.14(-0.70%)
Aug 11, 2020	20.01	20.16	19.51	19.57	1,612,487	-0.07(-0.37%)
Aug 10, 2020	19.11	19.79	19.11	19.64	1,228,237	+0.55(+2.86%)
Aug 07, 2020	18.81	19.09	18.67	19.09	695,189	+0.20(+1.07%)
Aug 06, 2020	18.95	19.16	18.85	18.89	766,218	-0.10(-0.53%)
Aug 05, 2020	18.70	18.99	18.63	18.99	728,193	+0.35(+1.89%)
Aug 04, 2020	18.67	18.75	18.49	18.64	653,472	-0.11(-0.58%)
Aug 03, 2020	18.77	18.85	18.38	18.75	1,840,074	+0.05(+0.27%)
Jul 31, 2020	18.76	19.00	18.42	18.70	844,804	-0.09(-0.50%)
Jul 30, 2020	18.59	18.84	18.56	18.79	705,580	-0.02(-0.11%)
Jul 29, 2020	18.60	18.81	18.51	18.81	625,493	+0.28(+1.51%)
Jul 28, 2020	18.32	18.71	18.29	18.53	794,538	+0.21(+1.14%)
Jul 27, 2020	18.09	18.33	18.07	18.32	792,899	+0.17(+0.95%)
Jul 24, 2020	18.42	18.61	18.12	18.15	606,951	-0.29(-1.60%)
Jul 23, 2020	18.72	18.76	18.35	18.44	1,138,093	-0.23(-1.23%)
Jul 22, 2020	18.25	18.78	18.25	18.67	1,068,808	+0.32(+1.72%)
Jul 21, 2020	18.16	18.39	18.08	18.36	1,056,476	+0.32(+1.75%)
Jul 20, 2020	18.02	18.18	17.89	18.04	822,861	-0.10(-0.55%)
Jul 17, 2020	18.16	18.30	18.00	18.14	940,280	-0.05(-0.28%)
Jul 16, 2020	18.07	18.47	17.98	18.19	1,621,603	-0.07(-0.39%)
Jul 15, 2020	17.69	18.30	17.63	18.26	1,870,329	+0.86(+4.95%)
Jul 14, 2020	16.91	17.48	16.87	17.40	1,624,523	+0.35(+2.07%)
Jul 13, 2020	17.10	17.36	16.98	17.05	1,119,997	-0.08(-0.46%)
Jul 10, 2020	16.68	17.13	16.47	17.13	2,124,537	+0.42(+2.54%)
Jul 09, 2020	17.15	17.21	16.58	16.71	1,509,985	-0.52(-3.04%)
Jul 08, 2020	17.01	17.32	16.87	17.23	966,768	+0.22(+1.31%)
Jul 07, 2020	17.32	17.44	16.97	17.01	1,297,501	-0.53(-3.03%)
Jul 06, 2020	17.55	17.72	17.31	17.54	1,497,459	+0.27(+1.54%)
Jul 02, 2020	17.86	17.97	17.23	17.27	987,182	-0.32(-1.84%)
Jul 01, 2020	17.93	18.21	17.52	17.60	706,771	-0.27(-1.49%)
Jun 30, 2020	17.68	17.92	17.50	17.86	1,001,516	+0.02(+0.12%)
Jun 29, 2020	17.40	17.93	17.08	17.84	2,821,959	+0.50(+2.90%)
Jun 26, 2020	17.78	17.83	17.17	17.34	814,464	-0.63(-3.52%)
Jun 25, 2020	17.12	17.97	16.99	17.97	781,196	+0.57(+3.26%)
Jun 24, 2020	17.95	17.95	16.81	17.40	1,226,467	-0.75(-4.15%)
Jun 23, 2020	17.93	18.16	17.86	18.16	650,109	+0.39(+2.18%)
Jun 22, 2020	17.82	17.83	17.44	17.77	929,677	-0.06(-0.36%)
Jun 19, 2020	18.64	18.64	17.80	17.83	1,600,535	-0.40(-2.21%)
Jun 18, 2020	18.08	18.58	17.98	18.24	882,556	-0.12(-0.67%)
Jun 17, 2020	18.75	18.75	18.24	18.36	1,028,354	-0.27(-1.47%)
Jun 16, 2020	19.43	19.43	18.18	18.63	1,818,605	+0.24(+1.29%)
Jun 15, 2020	17.40	18.62	17.15	18.39	2,069,076	+0.14(+0.76%)
Jun 12, 2020	18.00	18.33	17.36	18.26	2,436,435	+1.15(+6.74%)
Jun 11, 2020	17.07	17.88	16.86	17.10	2,632,712	-1.38(-7.48%)
Jun 10, 2020	19.58	19.58	17.95	18.49	2,650,633	-0.91(-4.71%)
Jun 09, 2020	20.12	20.31	19.25	19.40	3,053,533	-1.05(-5.15%)
Jun 08, 2020	19.75	20.59	19.51	20.45	4,481,833	+1.71(+9.10%)
Jun 05, 2020	19.72	20.38	18.61	18.75	4,351,814	+0.58(+3.21%)
Jun 04, 2020	17.46	18.36	17.17	18.16	2,337,538	+0.79(+4.53%)
Jun 03, 2020	16.75	17.53	16.74	17.38	1,608,941	+0.93(+5.68%)
Jun 02, 2020	16.72	16.79	16.39	16.44	1,042,102	-0.01(-0.09%)
Jun 01, 2020	15.89	16.60	15.79	16.46	1,251,995	+0.53(+3.31%)
May 29, 2020	16.39	16.39	15.87	15.93	2,013,184	-0.48(-2.93%)
May 28, 2020	17.00	17.00	16.35	16.41	1,403,639	-0.40(-2.36%)
May 27, 2020	16.79	16.95	16.09	16.81	1,875,552	+0.38(+2.31%)
May 26, 2020	16.53	16.59	16.25	16.43	1,427,854	+0.55(+3.50%)
May 22, 2020	15.85	15.90	15.38	15.87	838,814	+0.14(+0.89%)
May 21, 2020	15.90	15.97	15.44	15.73	1,002,343	-0.13(-0.84%)
May 20, 2020	15.68	15.94	15.46	15.87	1,459,070	+0.60(+3.91%)
May 19, 2020	15.21	15.66	14.93	15.27	1,400,728	+0.00(+0.00%)
May 18, 2020	14.88	15.35	14.69	15.27	2,074,832	+0.95(+6.62%)
May 15, 2020	14.38	14.59	14.09	14.32	1,100,197	-0.20(-1.35%)
May 14, 2020	13.51	14.53	13.14	14.52	1,363,291	+0.70(+5.08%)
May 13, 2020	14.55	14.55	13.49	13.82	3,192,772	-0.75(-5.16%)
May 12, 2020	15.31	15.31	14.57	14.57	1,440,567	-0.48(-3.22%)
May 11, 2020	15.57	15.57	15.05	15.05	1,235,166	-0.63(-3.99%)
May 08, 2020	15.59	15.73	15.38	15.68	1,000,826	+0.37(+2.43%)
May 07, 2020	15.16	15.62	15.11	15.31	1,280,250	+0.31(+2.06%)
May 06, 2020	15.66	15.87	14.99	15.00	1,722,121	-0.48(-3.09%)
May 05, 2020	15.65	16.00	15.41	15.47	1,933,708	+0.37(+2.42%)
May 04, 2020	14.84	15.19	14.54	15.11	1,413,784	+0.01(+0.05%)
May 01, 2020	15.07	15.30	14.79	15.10	1,607,728	-0.40(-2.58%)
Apr 30, 2020	16.21	16.23	15.33	15.50	2,198,053	-0.63(-3.88%)
Apr 29, 2020	15.96	16.54	15.60	16.13	3,037,009	+0.81(+5.27%)
Apr 28, 2020	14.83	15.54	14.63	15.32	2,953,673	+0.84(+5.77%)
Apr 27, 2020	14.24	14.68	13.96	14.48	1,675,780	+0.32(+2.28%)
Apr 24, 2020	14.41	14.41	13.73	14.16	976,054	-0.15(-1.03%)
Apr 23, 2020	14.41	14.88	14.29	14.31	1,652,379	-0.09(-0.63%)
Apr 22, 2020	14.96	15.07	14.13	14.40	2,165,133	-0.25(-1.68%)
Apr 21, 2020	13.78	14.72	13.77	14.65	2,124,213	+0.48(+3.42%)
Apr 20, 2020	14.38	14.72	13.93	14.16	1,862,140	-0.71(-4.77%)
Apr 17, 2020	14.62	15.00	14.22	14.87	2,939,980	+1.09(+7.90%)
Apr 16, 2020	14.27	14.48	13.70	13.78	2,051,551	-0.37(-2.58%)
Apr 15, 2020	14.34	14.58	13.93	14.15	2,428,841	-0.86(-5.76%)
Apr 14, 2020	15.92	15.95	14.69	15.01	3,780,966	-0.23(-1.52%)
Apr 13, 2020	15.83	15.90	14.46	15.24	1,865,777	-0.26(-1.68%)
Apr 09, 2020	15.76	17.01	14.81	15.50	7,018,739	+1.31(+9.20%)
Apr 08, 2020	13.44	14.32	13.11	14.20	4,666,657	+2.25(+18.88%)
Apr 07, 2020	12.26	13.05	11.86	11.94	5,733,819	+0.67(+5.95%)
Apr 06, 2020	11.33	11.93	10.84	11.27	1,714,744	+1.12(+11.04%)
Apr 03, 2020	11.18	11.18	9.716	10.15	3,707,043	-1.07(-9.52%)
Apr 02, 2020	11.59	11.93	11.16	11.22	1,509,925	-0.31(-2.65%)
Apr 01, 2020	12.26	12.36	11.38	11.52	2,639,096	-1.61(-12.27%)
Mar 31, 2020	14.16	14.17	12.86	13.14	1,454,508	-0.94(-6.69%)
Mar 30, 2020	15.45	15.45	13.75	14.08	2,035,260	-1.47(-9.44%)
Mar 27, 2020	15.88	16.26	15.16	15.54	1,643,034	-0.39(-2.47%)
Mar 26, 2020	14.51	17.48	14.29	15.94	4,939,399	+2.75(+20.82%)
Mar 25, 2020	11.97	14.34	11.53	13.19	4,355,143	+2.32(+21.37%)
Mar 24, 2020	12.44	12.54	10.74	10.87	3,421,782	-1.04(-8.73%)
Mar 23, 2020	13.70	13.75	11.61	11.91	2,571,941	-1.43(-10.74%)
Mar 20, 2020	13.89	15.36	13.26	13.34	3,851,787	+0.09(+0.70%)
Mar 19, 2020	12.98	14.06	11.12	13.25	3,321,695	+0.13(+1.02%)
Mar 18, 2020	15.81	16.11	8.690	13.12	4,845,745	-3.99(-23.31%)
Mar 17, 2020	18.93	19.27	16.84	17.10	1,847,634	-1.49(-8.03%)
Mar 16, 2020	19.63	21.22	18.60	18.60	1,154,418	-2.97(-13.76%)
Mar 13, 2020	22.64	22.75	20.20	21.56	1,334,170	+0.83(+3.99%)
Mar 12, 2020	22.86	22.98	20.62	20.74	2,555,537	-4.40(-17.51%)
Mar 11, 2020	26.08	26.28	24.85	25.14	1,578,701	-1.51(-5.66%)
Mar 10, 2020	27.29	27.29	25.80	26.64	1,570,144	+0.47(+1.81%)
Mar 09, 2020	27.13	27.22	26.17	26.17	1,875,002	-2.50(-8.72%)
Mar 06, 2020	28.67	28.86	27.75	28.67	1,227,088	-0.67(-2.27%)
Mar 05, 2020	29.59	29.59	29.10	29.34	935,338	-0.68(-2.27%)
Mar 04, 2020	29.79	30.21	29.58	30.02	764,670	+0.58(+1.97%)
Mar 03, 2020	29.89	30.43	29.09	29.44	2,609,847	-0.43(-1.43%)
Mar 02, 2020	28.37	29.87	28.37	29.87	2,209,518	+1.70(+6.04%)
Feb 28, 2020	28.18	28.46	27.40	28.16	3,849,387	-0.84(-2.90%)
Feb 27, 2020	30.19	30.19	28.93	29.00	2,821,645	-1.43(-4.69%)
Feb 26, 2020	30.59	31.04	30.41	30.43	2,243,853	-0.13(-0.41%)
Feb 25, 2020	31.51	31.57	30.35	30.56	1,628,727	-0.89(-2.84%)
Feb 24, 2020	31.47	31.61	31.04	31.45	1,089,174	-0.47(-1.48%)
Feb 21, 2020	32.24	32.26	31.83	31.93	702,479	-0.31(-0.97%)
Feb 20, 2020	32.01	32.24	31.95	32.24	499,666	+0.23(+0.71%)
Feb 19, 2020	32.04	32.10	31.99	32.01	338,835	+0.01(+0.02%)
Feb 18, 2020	31.91	32.03	31.85	32.01	547,149	+0.13(+0.42%)
Feb 14, 2020	31.75	31.89	31.68	31.87	379,284	+0.13(+0.40%)
Feb 13, 2020	31.47	31.81	31.47	31.75	390,955	+0.27(+0.87%)
Feb 12, 2020	31.33	31.59	31.28	31.47	575,356	+0.22(+0.70%)
Feb 11, 2020	31.30	31.38	31.21	31.25	662,308	-0.02(-0.06%)
Feb 10, 2020	31.37	31.38	31.21	31.27	643,762	-0.09(-0.28%)
Feb 07, 2020	31.48	31.48	31.29	31.36	573,501	-0.07(-0.21%)
Feb 06, 2020	31.32	31.56	31.28	31.43	790,101	+0.15(+0.47%)
Feb 05, 2020	31.09	31.32	31.03	31.28	678,285	+0.27(+0.88%)
Feb 04, 2020	31.03	31.08	30.85	31.01	1,290,080	+0.10(+0.32%)
Feb 03, 2020	30.83	31.02	30.75	30.91	823,134	+0.16(+0.52%)
Jan 31, 2020	30.88	30.97	30.69	30.75	550,255	-0.13(-0.43%)
Jan 30, 2020	30.81	30.91	30.77	30.88	359,479	-0.01(-0.04%)
Jan 29, 2020	30.68	30.90	30.67	30.89	374,743	+0.23(+0.74%)
Jan 28, 2020	30.47	30.71	30.45	30.67	365,118	+0.26(+0.86%)
Jan 27, 2020	30.39	30.46	30.32	30.41	373,497	-0.15(-0.50%)
Jan 24, 2020	30.74	30.75	30.45	30.56	450,072	-0.14(-0.46%)
Jan 23, 2020	30.65	30.74	30.58	30.70	336,020	+0.05(+0.15%)
Jan 22, 2020	30.71	30.78	30.63	30.65	390,960	+0.01(+0.04%)
Jan 21, 2020	30.52	30.68	30.52	30.64	662,908	+0.13(+0.42%)
Jan 17, 2020	30.53	30.55	30.42	30.51	264,254	+0.05(+0.15%)
Jan 16, 2020	30.36	30.48	30.36	30.47	336,510	+0.14(+0.46%)
Jan 15, 2020	30.23	30.44	30.22	30.33	381,804	+0.08(+0.26%)
Jan 14, 2020	30.17	30.34	30.16	30.25	442,933	+0.05(+0.18%)
Jan 13, 2020	30.01	30.19	30.01	30.19	377,492	+0.20(+0.67%)
Jan 10, 2020	29.87	30.00	29.86	29.99	369,536	+0.13(+0.45%)
Jan 09, 2020	29.85	29.96	29.79	29.86	271,078	+0.11(+0.36%)
Jan 08, 2020	29.87	29.91	29.73	29.75	221,817	-0.09(-0.29%)
Jan 07, 2020	29.79	29.88	29.73	29.84	364,539	+0.07(+0.25%)
Jan 06, 2020	29.65	29.82	29.65	29.77	451,948	+0.05(+0.16%)
Jan 03, 2020	29.55	29.82	29.55	29.72	450,372	+0.00(+0.00%)
Jan 02, 2020	29.73	29.74	29.50	29.72	569,738	+0.03(+0.09%)
Dec 31, 2019	29.69	29.83	29.63	29.69	297,248	+0.01(+0.02%)
Dec 30, 2019	29.94	29.97	29.66	29.69	349,307	-0.22(-0.74%)
Dec 27, 2019	29.90	29.99	29.83	29.91	265,154	+0.03(+0.09%)
Dec 26, 2019	29.70	29.88	29.68	29.88	138,708	+0.20(+0.67%)
Dec 24, 2019	29.53	29.68	29.45	29.68	157,322	+0.15(+0.52%)
Dec 23, 2019	29.59	29.64	29.47	29.53	510,896	-0.01(-0.05%)
Dec 20, 2019	29.52	29.60	29.44	29.54	520,110	+0.10(+0.34%)
Dec 19, 2019	29.32	29.55	29.30	29.44	360,076	+0.11(+0.36%)
Dec 18, 2019	29.32	29.38	29.20	29.33	372,321	+0.03(+0.09%)
Dec 17, 2019	28.97	29.34	28.96	29.30	499,226	+0.37(+1.27%)
Dec 16, 2019	29.03	29.10	28.94	28.94	853,650	-0.06(-0.20%)
Dec 13, 2019	28.88	29.00	28.83	29.00	623,811	+0.17(+0.59%)
Dec 12, 2019	28.83	28.95	28.80	28.83	440,094	+0.03(+0.09%)
Dec 11, 2019	28.88	28.88	28.77	28.80	470,858	-0.07(-0.23%)
Dec 10, 2019	28.95	28.95	28.83	28.87	369,865	-0.08(-0.27%)
Dec 09, 2019	28.92	28.98	28.88	28.94	219,331	+0.07(+0.23%)
Dec 06, 2019	28.77	28.92	28.77	28.88	269,164	+0.16(+0.57%)
Dec 05, 2019	28.77	28.77	28.64	28.71	256,078	-0.03(-0.09%)
Dec 04, 2019	28.72	28.79	28.70	28.74	375,011	+0.05(+0.18%)
Dec 03, 2019	28.66	28.71	28.37	28.69	659,623	-0.02(-0.07%)