Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.90	22.90	22.18	22.29	2,499,055	-0.63(-2.76%)
Nov 27, 2020	23.10	23.10	22.77	22.92	477,811	-0.03(-0.13%)
Nov 25, 2020	23.17	23.21	22.71	22.95	1,012,132	-0.26(-1.14%)
Nov 24, 2020	22.87	23.35	22.87	23.21	1,278,354	+0.68(+3.00%)
Nov 23, 2020	22.19	22.60	22.17	22.54	1,045,777	+0.57(+2.57%)
Nov 20, 2020	21.88	22.13	21.80	21.97	762,264	+0.12(+0.54%)
Nov 19, 2020	21.89	21.90	21.43	21.86	698,188	-0.04(-0.17%)
Nov 18, 2020	22.18	22.58	21.89	21.89	1,180,641	-0.12(-0.53%)
Nov 17, 2020	21.69	22.07	21.59	22.01	879,127	+0.21(+0.98%)
Nov 16, 2020	21.50	21.94	21.41	21.80	1,555,450	+0.71(+3.34%)
Nov 13, 2020	20.70	21.17	20.70	21.09	668,173	+0.57(+2.76%)
Nov 12, 2020	20.70	20.84	20.33	20.53	732,389	-0.34(-1.62%)
Nov 11, 2020	21.44	21.58	20.71	20.86	912,454	-0.46(-2.14%)
Nov 10, 2020	20.54	21.40	20.44	21.32	2,134,450	+0.94(+4.61%)
Nov 09, 2020	20.06	20.78	20.06	20.38	2,373,839	+1.00(+5.15%)
Nov 06, 2020	19.68	19.86	19.34	19.38	679,883	-0.29(-1.49%)
Nov 05, 2020	19.48	19.89	19.48	19.67	821,271	+0.32(+1.63%)
Nov 04, 2020	19.44	19.68	19.06	19.36	609,621	-0.15(-0.75%)
Nov 03, 2020	19.47	19.64	19.39	19.51	783,069	+0.20(+1.03%)
Nov 02, 2020	18.91	19.42	18.91	19.31	734,673	+0.46(+2.42%)
Oct 30, 2020	18.96	19.09	18.70	18.85	463,922	-0.18(-0.93%)
Oct 29, 2020	18.67	19.08	18.35	19.03	900,390	+0.43(+2.33%)
Oct 28, 2020	18.87	18.97	18.51	18.59	959,809	-0.50(-2.61%)
Oct 27, 2020	19.24	19.51	19.09	19.09	418,244	-0.04(-0.19%)
Oct 26, 2020	19.48	19.48	18.95	19.13	940,641	-0.49(-2.51%)
Oct 23, 2020	19.31	19.77	19.31	19.62	537,861	+0.32(+1.64%)
Oct 22, 2020	19.05	19.33	19.05	19.31	659,631	+0.23(+1.23%)
Oct 21, 2020	19.33	19.33	18.99	19.07	641,615	-0.18(-0.95%)
Oct 20, 2020	19.31	19.46	19.20	19.26	565,930	+0.12(+0.65%)
Oct 19, 2020	19.60	19.60	19.11	19.13	743,157	-0.34(-1.74%)
Oct 16, 2020	19.61	19.67	19.37	19.47	418,442	-0.19(-0.97%)
Oct 15, 2020	19.48	19.66	19.42	19.66	499,885	+0.06(+0.30%)
Oct 14, 2020	19.63	19.90	19.59	19.60	368,658	-0.03(-0.15%)
Oct 13, 2020	19.70	19.76	19.52	19.63	580,612	-0.14(-0.71%)
Oct 12, 2020	19.63	19.81	19.56	19.77	714,120	+0.11(+0.56%)
Oct 09, 2020	20.08	20.08	19.59	19.66	500,278	-0.32(-1.58%)
Oct 08, 2020	19.48	19.99	19.48	19.98	704,502	+0.53(+2.72%)
Oct 07, 2020	19.53	19.58	19.24	19.45	505,229	+0.10(+0.53%)
Oct 06, 2020	19.54	19.87	19.33	19.34	938,462	-0.18(-0.94%)
Oct 05, 2020	19.41	19.59	19.37	19.53	547,974	+0.12(+0.61%)
Oct 02, 2020	18.79	19.44	18.71	19.41	519,614	+0.29(+1.50%)
Oct 01, 2020	18.97	19.12	18.73	19.12	1,224,098	+0.21(+1.09%)
Sep 30, 2020	18.91	19.24	18.80	18.92	564,492	-0.02(-0.12%)
Sep 29, 2020	19.33	19.33	18.75	18.94	591,742	-0.33(-1.72%)
Sep 28, 2020	18.84	19.42	18.84	19.27	1,326,187	+0.57(+3.06%)
Sep 25, 2020	18.30	18.76	18.20	18.70	819,319	+0.46(+2.54%)
Sep 24, 2020	18.23	18.62	17.84	18.23	1,451,744	-0.02(-0.12%)
Sep 23, 2020	19.06	19.12	18.23	18.26	1,616,471	-0.68(-3.61%)
Sep 22, 2020	18.95	19.21	18.83	18.94	734,476	+0.06(+0.34%)
Sep 21, 2020	19.33	19.33	18.80	18.88	2,058,461	-0.65(-3.32%)
Sep 18, 2020	19.69	19.81	19.42	19.52	829,245	-0.13(-0.66%)
Sep 17, 2020	19.60	19.75	19.34	19.65	1,089,453	-0.02(-0.11%)
Sep 16, 2020	19.43	19.83	19.36	19.68	1,075,138	+0.30(+1.56%)
Sep 15, 2020	19.62	19.68	19.30	19.37	1,214,235	-0.09(-0.48%)
Sep 14, 2020	18.86	19.54	18.80	19.47	1,242,426	+0.65(+3.44%)
Sep 11, 2020	19.11	19.11	18.51	18.82	687,843	-0.14(-0.72%)
Sep 10, 2020	19.29	19.34	18.96	18.96	804,316	-0.25(-1.31%)
Sep 09, 2020	19.09	19.30	19.01	19.21	711,798	+0.22(+1.18%)
Sep 08, 2020	18.99	19.32	18.80	18.98	833,769	-0.03(-0.15%)
Sep 04, 2020	19.08	19.29	18.62	19.01	860,776	+0.01(+0.04%)
Sep 03, 2020	19.25	19.47	18.86	19.01	1,046,182	-0.27(-1.38%)
Sep 02, 2020	19.33	19.33	18.99	19.27	805,783	+0.01(+0.07%)
Sep 01, 2020	19.08	19.47	19.06	19.26	546,131	+0.12(+0.60%)
Aug 31, 2020	19.49	19.52	19.13	19.14	758,545	-0.39(-1.99%)
Aug 28, 2020	19.37	19.56	19.27	19.53	535,745	+0.19(+0.97%)
Aug 27, 2020	19.21	19.50	19.19	19.34	538,006	+0.24(+1.24%)
Aug 26, 2020	19.35	19.39	19.11	19.11	354,753	-0.30(-1.56%)
Aug 25, 2020	19.55	19.69	19.16	19.41	750,854	-0.13(-0.66%)
Aug 24, 2020	19.02	19.57	18.90	19.54	929,663	+0.56(+2.96%)
Aug 21, 2020	19.10	19.14	18.93	18.98	526,855	-0.11(-0.57%)
Aug 20, 2020	19.03	19.25	18.89	19.09	592,912	+0.00(+0.00%)
Aug 19, 2020	19.11	19.28	19.02	19.09	667,453	-0.03(-0.15%)
Aug 18, 2020	19.41	19.41	19.06	19.11	727,256	-0.19(-0.97%)
Aug 17, 2020	19.51	19.51	19.21	19.30	550,494	-0.17(-0.89%)
Aug 14, 2020	19.23	19.62	19.04	19.47	573,249	+0.27(+1.42%)
Aug 13, 2020	19.49	19.71	19.19	19.20	882,764	-0.27(-1.37%)
Aug 12, 2020	19.89	19.93	19.33	19.47	839,642	-0.14(-0.70%)
Aug 11, 2020	20.05	20.20	19.55	19.60	1,609,301	-0.07(-0.37%)
Aug 10, 2020	19.15	19.83	19.15	19.68	1,225,811	+0.55(+2.86%)
Aug 07, 2020	18.85	19.13	18.70	19.13	693,816	+0.20(+1.07%)
Aug 06, 2020	18.98	19.20	18.89	18.93	764,704	-0.10(-0.53%)
Aug 05, 2020	18.73	19.03	18.67	19.03	726,755	+0.35(+1.89%)
Aug 04, 2020	18.70	18.79	18.53	18.68	652,181	-0.11(-0.57%)
Aug 03, 2020	18.81	18.88	18.42	18.78	1,836,440	+0.05(+0.27%)
Jul 31, 2020	18.80	19.04	18.46	18.73	843,135	-0.09(-0.50%)
Jul 30, 2020	18.62	18.88	18.60	18.83	704,186	-0.02(-0.11%)
Jul 29, 2020	18.64	18.85	18.55	18.85	624,258	+0.28(+1.51%)
Jul 28, 2020	18.36	18.75	18.32	18.57	792,968	+0.21(+1.14%)
Jul 27, 2020	18.13	18.37	18.10	18.36	791,333	+0.17(+0.95%)
Jul 24, 2020	18.45	18.65	18.16	18.19	605,752	-0.30(-1.60%)
Jul 23, 2020	18.75	18.80	18.39	18.48	1,135,845	-0.23(-1.23%)
Jul 22, 2020	18.29	18.82	18.29	18.71	1,066,697	+0.32(+1.72%)
Jul 21, 2020	18.20	18.42	18.12	18.39	1,054,389	+0.32(+1.75%)
Jul 20, 2020	18.06	18.21	17.93	18.08	821,236	-0.10(-0.55%)
Jul 17, 2020	18.20	18.34	18.03	18.18	938,422	-0.05(-0.28%)
Jul 16, 2020	18.11	18.51	18.01	18.23	1,618,399	-0.07(-0.39%)
Jul 15, 2020	17.72	18.34	17.67	18.30	1,866,634	+0.86(+4.96%)
Jul 14, 2020	16.94	17.52	16.90	17.44	1,621,314	+0.35(+2.06%)
Jul 13, 2020	17.13	17.39	17.01	17.08	1,117,785	-0.08(-0.46%)
Jul 10, 2020	16.71	17.16	16.50	17.16	2,120,340	+0.42(+2.54%)
Jul 09, 2020	17.18	17.24	16.61	16.74	1,507,003	-0.53(-3.04%)
Jul 08, 2020	17.05	17.36	16.90	17.26	964,858	+0.22(+1.31%)
Jul 07, 2020	17.36	17.47	17.00	17.04	1,294,938	-0.53(-3.03%)
Jul 06, 2020	17.59	17.75	17.34	17.57	1,494,502	+0.27(+1.54%)
Jul 02, 2020	17.90	18.01	17.26	17.31	985,232	-0.32(-1.84%)
Jul 01, 2020	17.96	18.25	17.56	17.63	705,375	-0.27(-1.49%)
Jun 30, 2020	17.71	17.96	17.54	17.90	999,538	+0.02(+0.12%)
Jun 29, 2020	17.43	17.97	17.11	17.88	2,816,384	+0.50(+2.90%)
Jun 26, 2020	17.82	17.87	17.21	17.37	812,855	-0.63(-3.52%)
Jun 25, 2020	17.16	18.01	17.03	18.01	779,653	+0.57(+3.26%)
Jun 24, 2020	17.98	17.98	16.84	17.44	1,224,044	-0.76(-4.16%)
Jun 23, 2020	17.97	18.19	17.90	18.19	648,825	+0.39(+2.18%)
Jun 22, 2020	17.85	17.87	17.47	17.80	927,841	-0.06(-0.36%)
Jun 19, 2020	18.68	18.68	17.84	17.87	1,597,374	-0.40(-2.21%)
Jun 18, 2020	18.12	18.62	18.02	18.27	880,813	-0.12(-0.66%)
Jun 17, 2020	18.79	18.79	18.27	18.39	1,026,322	-0.27(-1.47%)
Jun 16, 2020	19.47	19.47	18.21	18.67	1,815,013	+0.24(+1.29%)
Jun 15, 2020	17.43	18.66	17.18	18.43	2,064,989	+0.14(+0.76%)
Jun 12, 2020	18.04	18.37	17.40	18.29	2,431,623	+1.15(+6.73%)
Jun 11, 2020	17.10	17.92	16.89	17.14	2,627,512	-1.39(-7.48%)
Jun 10, 2020	19.62	19.62	17.98	18.52	2,645,398	-0.91(-4.71%)
Jun 09, 2020	20.16	20.35	19.29	19.44	3,047,502	-1.06(-5.15%)
Jun 08, 2020	19.79	20.64	19.54	20.49	4,472,981	+1.71(+9.10%)
Jun 05, 2020	19.76	20.42	18.65	18.78	4,343,219	+0.58(+3.21%)
Jun 04, 2020	17.49	18.40	17.20	18.20	2,332,921	+0.79(+4.53%)
Jun 03, 2020	16.79	17.56	16.78	17.41	1,605,763	+0.94(+5.68%)
Jun 02, 2020	16.75	16.83	16.42	16.48	1,040,043	-0.01(-0.09%)
Jun 01, 2020	15.92	16.63	15.82	16.49	1,249,522	+0.53(+3.31%)
May 29, 2020	16.42	16.42	15.91	15.96	2,009,207	-0.48(-2.93%)
May 28, 2020	17.03	17.03	16.38	16.44	1,400,867	-0.40(-2.36%)
May 27, 2020	16.83	16.98	16.12	16.84	1,871,848	+0.38(+2.31%)
May 26, 2020	16.56	16.62	16.28	16.46	1,425,034	+0.56(+3.50%)
May 22, 2020	15.88	15.93	15.41	15.91	837,158	+0.14(+0.89%)
May 21, 2020	15.93	16.00	15.47	15.77	1,000,364	-0.13(-0.84%)
May 20, 2020	15.71	15.97	15.49	15.90	1,456,189	+0.60(+3.91%)
May 19, 2020	15.24	15.69	14.96	15.30	1,397,961	+0.00(+0.00%)
May 18, 2020	14.91	15.38	14.72	15.30	2,070,734	+0.95(+6.62%)
May 15, 2020	14.41	14.62	14.12	14.35	1,098,024	-0.20(-1.35%)
May 14, 2020	13.53	14.55	13.16	14.55	1,360,599	+0.70(+5.08%)
May 13, 2020	14.58	14.58	13.51	13.84	3,186,466	-0.75(-5.16%)
May 12, 2020	15.34	15.34	14.60	14.60	1,437,722	-0.49(-3.22%)
May 11, 2020	15.60	15.60	15.08	15.08	1,232,726	-0.63(-3.99%)
May 08, 2020	15.62	15.76	15.41	15.71	998,849	+0.37(+2.43%)
May 07, 2020	15.19	15.65	15.14	15.34	1,277,721	+0.31(+2.06%)
May 06, 2020	15.69	15.90	15.02	15.03	1,718,720	-0.48(-3.09%)
May 05, 2020	15.68	16.03	15.45	15.50	1,929,889	+0.37(+2.42%)
May 04, 2020	14.87	15.22	14.57	15.14	1,410,992	+0.01(+0.05%)
May 01, 2020	15.10	15.33	14.82	15.13	1,604,553	-0.40(-2.58%)
Apr 30, 2020	16.24	16.26	15.36	15.53	2,193,712	-0.63(-3.88%)
Apr 29, 2020	15.99	16.57	15.63	16.16	3,031,011	+0.81(+5.27%)
Apr 28, 2020	14.86	15.58	14.66	15.35	2,947,839	+0.84(+5.77%)
Apr 27, 2020	14.27	14.71	13.98	14.51	1,672,470	+0.32(+2.28%)
Apr 24, 2020	14.44	14.44	13.76	14.19	974,126	-0.15(-1.03%)
Apr 23, 2020	14.44	14.91	14.32	14.34	1,649,116	-0.09(-0.63%)
Apr 22, 2020	14.99	15.10	14.15	14.43	2,160,856	-0.25(-1.68%)
Apr 21, 2020	13.81	14.74	13.79	14.67	2,120,017	+0.49(+3.42%)
Apr 20, 2020	14.41	14.75	13.96	14.19	1,858,462	-0.71(-4.77%)
Apr 17, 2020	14.65	15.03	14.25	14.90	2,934,173	+1.09(+7.90%)
Apr 16, 2020	14.29	14.51	13.73	13.81	2,047,499	-0.37(-2.58%)
Apr 15, 2020	14.36	14.61	13.96	14.17	2,424,044	-0.87(-5.76%)
Apr 14, 2020	15.95	15.98	14.72	15.04	3,773,498	-0.23(-1.52%)
Apr 13, 2020	15.86	15.93	14.48	15.27	1,862,092	-0.26(-1.68%)
Apr 09, 2020	15.79	17.05	14.84	15.53	7,004,876	+1.31(+9.20%)
Apr 08, 2020	13.46	14.34	13.13	14.22	4,657,440	+2.26(+18.88%)
Apr 07, 2020	12.28	13.08	11.89	11.96	5,722,494	+0.67(+5.95%)
Apr 06, 2020	11.35	11.96	10.86	11.29	1,711,357	+1.12(+11.04%)
Apr 03, 2020	11.20	11.20	9.735	10.17	3,699,721	-1.07(-9.52%)
Apr 02, 2020	11.61	11.95	11.18	11.24	1,506,942	-0.31(-2.65%)
Apr 01, 2020	12.28	12.38	11.40	11.55	2,633,883	-1.62(-12.27%)
Mar 31, 2020	14.19	14.20	12.89	13.16	1,451,635	-0.94(-6.69%)
Mar 30, 2020	15.48	15.48	13.77	14.10	2,031,240	-1.47(-9.44%)
Mar 27, 2020	15.91	16.29	15.19	15.58	1,639,789	-0.39(-2.47%)
Mar 26, 2020	14.54	17.52	14.32	15.97	4,929,643	+2.75(+20.82%)
Mar 25, 2020	11.99	14.37	11.56	13.22	4,346,541	+2.33(+21.37%)
Mar 24, 2020	12.46	12.56	10.76	10.89	3,415,023	-1.04(-8.74%)
Mar 23, 2020	13.73	13.78	11.63	11.93	2,566,861	-1.44(-10.74%)
Mar 20, 2020	13.92	15.39	13.28	13.37	3,844,178	+0.09(+0.70%)
Mar 19, 2020	13.00	14.08	11.14	13.28	3,315,134	+0.13(+1.02%)
Mar 18, 2020	15.84	16.14	8.707	13.14	4,836,173	-4.00(-23.31%)
Mar 17, 2020	18.97	19.31	16.88	17.14	1,843,984	-1.50(-8.03%)
Mar 16, 2020	19.67	21.26	18.63	18.63	1,152,138	-2.97(-13.76%)
Mar 13, 2020	22.69	22.79	20.24	21.61	1,331,535	+0.83(+3.99%)
Mar 12, 2020	22.91	23.03	20.66	20.78	2,550,489	-4.41(-17.51%)
Mar 11, 2020	26.13	26.34	24.90	25.19	1,575,583	-1.51(-5.66%)
Mar 10, 2020	27.35	27.35	25.85	26.70	1,567,042	+0.47(+1.81%)
Mar 09, 2020	27.18	27.28	26.22	26.22	1,871,299	-2.51(-8.72%)
Mar 06, 2020	28.73	28.91	27.80	28.73	1,224,664	-0.67(-2.27%)
Mar 05, 2020	29.64	29.65	29.16	29.40	933,490	-0.68(-2.27%)
Mar 04, 2020	29.85	30.27	29.64	30.08	763,159	+0.58(+1.97%)
Mar 03, 2020	29.94	30.49	29.14	29.50	2,604,692	-0.43(-1.43%)
Mar 02, 2020	28.43	29.92	28.43	29.92	2,205,154	+1.70(+6.04%)
Feb 28, 2020	28.23	28.51	27.46	28.22	3,841,783	-0.84(-2.90%)
Feb 27, 2020	30.24	30.24	28.99	29.06	2,816,072	-1.43(-4.69%)
Feb 26, 2020	30.65	31.10	30.47	30.49	2,239,421	-0.13(-0.41%)
Feb 25, 2020	31.57	31.63	30.41	30.62	1,625,509	-0.90(-2.84%)
Feb 24, 2020	31.53	31.67	31.10	31.51	1,087,022	-0.47(-1.48%)
Feb 21, 2020	32.30	32.33	31.90	31.99	701,091	-0.31(-0.97%)
Feb 20, 2020	32.08	32.30	32.02	32.30	498,679	+0.23(+0.71%)
Feb 19, 2020	32.10	32.16	32.06	32.08	338,165	+0.01(+0.02%)
Feb 18, 2020	31.97	32.09	31.92	32.07	546,068	+0.13(+0.42%)
Feb 14, 2020	31.81	31.96	31.74	31.94	378,535	+0.13(+0.40%)
Feb 13, 2020	31.53	31.88	31.53	31.81	390,183	+0.27(+0.87%)
Feb 12, 2020	31.39	31.65	31.34	31.53	574,219	+0.22(+0.70%)
Feb 11, 2020	31.36	31.44	31.27	31.31	661,000	-0.02(-0.06%)
Feb 10, 2020	31.43	31.44	31.27	31.33	642,491	-0.09(-0.28%)
Feb 07, 2020	31.54	31.54	31.35	31.42	572,368	-0.07(-0.21%)
Feb 06, 2020	31.38	31.62	31.34	31.49	788,540	+0.15(+0.47%)
Feb 05, 2020	31.15	31.38	31.09	31.34	676,945	+0.27(+0.88%)
Feb 04, 2020	31.09	31.14	30.91	31.07	1,287,532	+0.10(+0.32%)
Feb 03, 2020	30.89	31.08	30.81	30.97	821,508	+0.16(+0.52%)
Jan 31, 2020	30.94	31.03	30.75	30.81	549,168	-0.13(-0.43%)
Jan 30, 2020	30.87	30.97	30.83	30.94	358,769	-0.01(-0.04%)
Jan 29, 2020	30.74	30.96	30.73	30.95	374,003	+0.23(+0.74%)
Jan 28, 2020	30.53	30.77	30.51	30.73	364,396	+0.26(+0.86%)
Jan 27, 2020	30.45	30.52	30.38	30.47	372,759	-0.15(-0.50%)
Jan 24, 2020	30.80	30.81	30.51	30.62	449,183	-0.14(-0.46%)
Jan 23, 2020	30.71	30.80	30.64	30.76	335,356	+0.05(+0.15%)
Jan 22, 2020	30.77	30.84	30.69	30.71	390,187	+0.01(+0.04%)
Jan 21, 2020	30.58	30.74	30.58	30.70	661,598	+0.13(+0.42%)
Jan 17, 2020	30.59	30.61	30.48	30.57	263,732	+0.05(+0.15%)
Jan 16, 2020	30.42	30.54	30.42	30.53	335,845	+0.14(+0.46%)
Jan 15, 2020	30.29	30.50	30.28	30.39	381,050	+0.08(+0.26%)
Jan 14, 2020	30.23	30.40	30.22	30.31	442,058	+0.05(+0.18%)
Jan 13, 2020	30.06	30.25	30.06	30.25	376,746	+0.20(+0.67%)
Jan 10, 2020	29.93	30.06	29.91	30.05	368,806	+0.13(+0.45%)
Jan 09, 2020	29.91	30.02	29.85	29.92	270,542	+0.11(+0.36%)
Jan 08, 2020	29.92	29.97	29.79	29.81	221,379	-0.09(-0.29%)
Jan 07, 2020	29.85	29.94	29.79	29.90	363,819	+0.07(+0.25%)
Jan 06, 2020	29.71	29.88	29.71	29.82	451,055	+0.05(+0.16%)
Jan 03, 2020	29.60	29.88	29.60	29.78	449,482	+0.00(+0.00%)
Jan 02, 2020	29.79	29.80	29.56	29.78	568,613	+0.03(+0.09%)
Dec 31, 2019	29.74	29.89	29.69	29.75	296,661	+0.01(+0.02%)
Dec 30, 2019	30.00	30.03	29.72	29.74	348,617	-0.22(-0.74%)
Dec 27, 2019	29.96	30.04	29.89	29.96	264,630	+0.03(+0.09%)
Dec 26, 2019	29.76	29.94	29.74	29.94	138,434	+0.20(+0.67%)
Dec 24, 2019	29.58	29.74	29.51	29.74	157,012	+0.15(+0.52%)
Dec 23, 2019	29.65	29.70	29.53	29.58	509,886	-0.01(-0.05%)
Dec 20, 2019	29.58	29.66	29.50	29.60	519,083	+0.10(+0.34%)
Dec 19, 2019	29.38	29.60	29.36	29.50	359,364	+0.11(+0.36%)
Dec 18, 2019	29.38	29.44	29.26	29.39	371,585	+0.03(+0.09%)
Dec 17, 2019	29.03	29.40	29.02	29.36	498,240	+0.37(+1.27%)
Dec 16, 2019	29.09	29.16	29.00	29.00	851,963	-0.06(-0.20%)
Dec 13, 2019	28.94	29.05	28.88	29.05	622,579	+0.17(+0.59%)
Dec 12, 2019	28.88	29.01	28.86	28.88	439,225	+0.03(+0.09%)
Dec 11, 2019	28.94	28.94	28.82	28.86	469,928	-0.07(-0.23%)
Dec 10, 2019	29.01	29.01	28.88	28.92	369,135	-0.08(-0.27%)
Dec 09, 2019	28.97	29.03	28.94	29.00	218,898	+0.07(+0.23%)
Dec 06, 2019	28.83	28.97	28.82	28.94	268,632	+0.16(+0.57%)
Dec 05, 2019	28.83	28.83	28.70	28.77	255,572	-0.03(-0.09%)
Dec 04, 2019	28.78	28.85	28.76	28.80	374,270	+0.05(+0.18%)
Dec 03, 2019	28.72	28.77	28.43	28.75	658,320	-0.02(-0.07%)