Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.21	28.51	27.85	27.92	677,885	-0.36(-1.28%)
Jul 29, 2021	27.95	28.41	27.95	28.28	550,485	+0.42(+1.50%)
Jul 28, 2021	27.75	28.03	27.54	27.86	889,201	+0.09(+0.33%)
Jul 27, 2021	27.73	27.77	27.33	27.77	1,156,552	-0.11(-0.39%)
Jul 26, 2021	27.54	28.06	27.54	27.88	665,504	+0.28(+1.01%)
Jul 23, 2021	27.73	27.87	27.48	27.60	1,326,777	-0.03(-0.11%)
Jul 22, 2021	28.08	28.09	27.50	27.63	750,121	-0.49(-1.76%)
Jul 21, 2021	27.83	28.33	27.83	28.12	813,616	+0.42(+1.50%)
Jul 20, 2021	27.04	27.88	26.95	27.71	1,081,318	+0.74(+2.75%)
Jul 19, 2021	27.14	27.15	26.51	26.97	1,875,699	-0.65(-2.35%)
Jul 16, 2021	27.81	28.02	27.43	27.61	593,473	-0.05(-0.17%)
Jul 15, 2021	27.43	27.87	27.25	27.66	714,735	+0.15(+0.53%)
Jul 14, 2021	27.96	28.22	27.44	27.51	793,867	-0.39(-1.41%)
Jul 13, 2021	28.76	28.76	27.88	27.91	745,301	-0.90(-3.13%)
Jul 12, 2021	28.56	28.88	28.41	28.81	403,009	+0.17(+0.59%)
Jul 09, 2021	27.95	28.65	27.95	28.64	942,353	+0.87(+3.14%)
Jul 08, 2021	27.78	28.09	27.31	27.77	809,472	-0.36(-1.29%)
Jul 07, 2021	28.35	28.43	28.02	28.13	659,664	-0.29(-1.03%)
Jul 06, 2021	28.62	28.69	28.19	28.42	521,213	-0.17(-0.59%)
Jul 02, 2021	28.86	28.87	28.53	28.59	450,422	-0.19(-0.64%)
Jul 01, 2021	28.64	28.96	28.57	28.78	1,004,071	+0.14(+0.48%)
Jun 30, 2021	28.55	28.69	28.43	28.64	510,872	+0.08(+0.27%)
Jun 29, 2021	28.89	28.96	28.56	28.56	644,828	-0.29(-1.02%)
Jun 28, 2021	29.20	29.20	28.62	28.86	1,237,458	-0.24(-0.82%)
Jun 25, 2021	29.16	29.27	29.09	29.10	340,960	+0.03(+0.11%)
Jun 24, 2021	28.96	29.10	28.74	29.06	960,653	+0.33(+1.15%)
Jun 23, 2021	28.75	28.91	28.66	28.73	518,632	+0.02(+0.08%)
Jun 22, 2021	28.79	28.79	28.47	28.71	715,106	-0.02(-0.08%)
Jun 21, 2021	28.34	28.76	28.19	28.73	732,085	+0.63(+2.25%)
Jun 18, 2021	28.34	28.40	27.85	28.10	1,051,664	-0.44(-1.54%)
Jun 17, 2021	29.09	29.20	28.22	28.54	1,287,129	-0.47(-1.62%)
Jun 16, 2021	28.95	29.19	28.79	29.01	524,267	+0.23(+0.80%)
Jun 15, 2021	29.12	29.13	28.62	28.78	1,243,643	-0.32(-1.11%)
Jun 14, 2021	29.20	29.37	29.05	29.10	445,162	-0.10(-0.34%)
Jun 11, 2021	29.30	29.33	28.87	29.20	510,729	-0.22(-0.73%)
Jun 10, 2021	29.73	29.81	29.42	29.42	672,260	-0.13(-0.45%)
Jun 09, 2021	29.37	29.81	29.37	29.55	909,106	+0.21(+0.70%)
Jun 08, 2021	29.04	29.35	28.91	29.35	553,388	+0.40(+1.37%)
Jun 07, 2021	28.51	28.98	28.51	28.95	460,881	+0.42(+1.46%)
Jun 04, 2021	28.43	28.57	28.24	28.53	245,267	+0.15(+0.54%)
Jun 03, 2021	28.40	28.44	28.24	28.38	343,356	-0.07(-0.24%)
Jun 02, 2021	28.48	28.59	28.40	28.45	669,582	-0.01(-0.03%)
Jun 01, 2021	28.12	28.46	28.12	28.46	541,611	+0.35(+1.24%)
May 28, 2021	28.05	28.11	27.97	28.11	469,589	+0.12(+0.43%)
May 27, 2021	27.90	28.08	27.90	27.99	282,701	+0.05(+0.16%)
May 26, 2021	27.72	27.96	27.61	27.94	372,916	+0.27(+0.99%)
May 25, 2021	27.94	28.12	27.64	27.67	444,237	-0.24(-0.87%)
May 24, 2021	27.86	27.99	27.65	27.91	250,693	+0.12(+0.44%)
May 21, 2021	27.96	28.02	27.75	27.79	510,357	-0.06(-0.22%)
May 20, 2021	27.81	27.93	27.60	27.85	576,688	+0.11(+0.38%)
May 19, 2021	27.36	27.74	27.22	27.74	786,412	+0.11(+0.38%)
May 18, 2021	27.73	27.90	27.58	27.64	1,070,769	-0.02(-0.08%)
May 17, 2021	27.54	27.67	27.23	27.66	601,773	+0.11(+0.39%)
May 14, 2021	27.22	27.59	27.20	27.55	647,377	+0.55(+2.03%)
May 13, 2021	26.40	27.15	26.40	27.01	1,514,780	+0.72(+2.75%)
May 12, 2021	27.20	27.20	26.25	26.28	1,465,106	-0.92(-3.38%)
May 11, 2021	27.26	27.36	26.97	27.20	1,861,058	-0.36(-1.32%)
May 10, 2021	28.05	28.08	27.55	27.57	853,549	-0.31(-1.12%)
May 07, 2021	27.57	27.93	27.57	27.88	556,015	+0.22(+0.80%)
May 06, 2021	27.74	27.77	27.26	27.66	800,630	-0.21(-0.74%)
May 05, 2021	27.74	27.90	27.42	27.86	708,311	+0.18(+0.66%)
May 04, 2021	28.10	28.10	27.51	27.68	1,262,905	-0.38(-1.35%)
May 03, 2021	28.09	28.24	28.04	28.06	978,156	+0.05(+0.16%)
Apr 30, 2021	27.94	28.11	27.89	28.02	551,669	+0.02(+0.05%)
Apr 29, 2021	28.09	28.17	27.77	28.00	753,744	+0.01(+0.03%)
Apr 28, 2021	27.82	28.05	27.82	27.99	590,466	+0.20(+0.71%)
Apr 27, 2021	27.66	27.86	27.55	27.80	534,523	+0.32(+1.16%)
Apr 26, 2021	27.64	27.78	27.45	27.48	693,410	-0.14(-0.50%)
Apr 23, 2021	27.14	27.67	27.09	27.61	513,768	+0.49(+1.79%)
Apr 22, 2021	27.21	27.43	27.08	27.13	576,351	-0.06(-0.22%)
Apr 21, 2021	26.84	27.23	26.53	27.19	548,690	+0.34(+1.27%)
Apr 20, 2021	27.03	27.05	26.58	26.85	888,002	-0.22(-0.81%)
Apr 19, 2021	27.39	27.42	27.01	27.07	600,168	-0.37(-1.36%)
Apr 16, 2021	27.36	27.60	27.36	27.44	425,859	+0.14(+0.50%)
Apr 15, 2021	27.27	27.39	27.14	27.30	666,926	+0.03(+0.11%)
Apr 14, 2021	27.29	27.63	27.22	27.27	713,430	-0.06(-0.22%)
Apr 13, 2021	27.22	27.39	26.95	27.33	509,916	+0.14(+0.50%)
Apr 12, 2021	27.14	27.20	27.02	27.20	649,523	+0.16(+0.59%)
Apr 09, 2021	27.20	27.20	26.97	27.04	762,757	-0.08(-0.31%)
Apr 08, 2021	27.01	27.12	26.79	27.12	765,013	+0.19(+0.71%)
Apr 07, 2021	27.05	27.05	26.76	26.93	701,600	-0.05(-0.17%)
Apr 06, 2021	26.98	27.10	26.91	26.98	463,015	-0.02(-0.06%)
Apr 05, 2021	27.17	27.24	26.85	26.99	841,496	-0.09(-0.34%)
Apr 01, 2021	26.88	27.08	26.69	27.08	702,352	+0.29(+1.08%)
Mar 31, 2021	27.02	27.08	26.76	26.79	853,775	-0.17(-0.62%)
Mar 30, 2021	26.45	27.00	26.44	26.96	649,458	+0.55(+2.10%)
Mar 29, 2021	26.78	26.88	26.40	26.41	791,765	-0.43(-1.59%)
Mar 26, 2021	26.58	26.84	26.41	26.83	1,065,833	+0.26(+0.97%)
Mar 25, 2021	26.08	26.72	25.64	26.57	1,579,537	+0.44(+1.67%)
Mar 24, 2021	26.34	26.95	26.11	26.14	1,134,930	-0.07(-0.26%)
Mar 23, 2021	26.60	26.76	26.05	26.20	1,221,845	-0.56(-2.09%)
Mar 22, 2021	26.90	26.90	26.46	26.76	994,418	+0.02(+0.08%)
Mar 19, 2021	26.51	27.05	26.22	26.74	1,014,929	+0.25(+0.96%)
Mar 18, 2021	27.11	27.14	26.40	26.49	894,522	-0.62(-2.29%)
Mar 17, 2021	26.75	27.12	26.60	27.11	811,029	+0.36(+1.34%)
Mar 16, 2021	27.07	27.07	26.61	26.75	906,753	-0.28(-1.05%)
Mar 15, 2021	26.86	27.06	26.73	27.03	1,039,511	+0.23(+0.86%)
Mar 12, 2021	26.52	26.96	26.52	26.80	1,160,282	+0.30(+1.13%)
Mar 11, 2021	26.50	26.65	26.21	26.50	627,264	+0.19(+0.74%)
Mar 10, 2021	25.96	26.40	25.90	26.31	928,904	+0.42(+1.62%)
Mar 09, 2021	25.97	26.06	25.62	25.89	834,917	+0.04(+0.14%)
Mar 08, 2021	25.46	26.14	25.33	25.85	876,702	+0.55(+2.16%)
Mar 05, 2021	25.50	25.56	24.20	25.31	1,859,209	+0.10(+0.42%)
Mar 04, 2021	25.79	25.85	24.78	25.20	2,033,079	-0.50(-1.95%)
Mar 03, 2021	25.82	26.14	25.67	25.70	850,542	-0.06(-0.23%)
Mar 02, 2021	25.63	25.94	25.46	25.76	1,057,717	+0.13(+0.50%)
Mar 01, 2021	25.68	26.02	25.55	25.63	1,532,397	+0.38(+1.51%)
Feb 26, 2021	25.10	25.61	24.93	25.25	1,213,418	+0.17(+0.68%)
Feb 25, 2021	26.07	26.39	25.01	25.08	1,380,705	-0.90(-3.45%)
Feb 24, 2021	25.18	25.99	25.18	25.98	1,576,007	+0.85(+3.39%)
Feb 23, 2021	25.19	25.27	24.57	25.13	1,370,903	-0.19(-0.74%)
Feb 22, 2021	25.01	25.52	24.94	25.31	1,289,654	+0.19(+0.74%)
Feb 19, 2021	24.63	25.31	24.63	25.13	1,011,583	+0.72(+2.97%)
Feb 18, 2021	24.74	24.84	24.34	24.40	1,200,723	-0.49(-1.95%)
Feb 17, 2021	25.36	25.36	24.72	24.89	1,189,482	-0.50(-1.97%)
Feb 16, 2021	25.05	25.40	25.05	25.39	762,715	+0.44(+1.77%)
Feb 12, 2021	24.80	25.07	24.71	24.95	1,420,741	+0.13(+0.51%)
Feb 11, 2021	24.95	25.18	24.54	24.82	762,879	-0.06(-0.24%)
Feb 10, 2021	24.87	25.04	24.78	24.88	802,212	+0.15(+0.60%)
Feb 09, 2021	24.92	24.92	24.56	24.73	906,365	-0.17(-0.69%)
Feb 08, 2021	24.82	24.93	24.78	24.90	656,022	+0.19(+0.79%)
Feb 05, 2021	24.51	24.79	24.51	24.71	815,771	+0.28(+1.16%)
Feb 04, 2021	24.07	24.45	24.07	24.42	953,648	+0.38(+1.59%)
Feb 03, 2021	24.19	24.31	23.94	24.04	824,661	-0.10(-0.43%)
Feb 02, 2021	23.86	24.17	23.77	24.15	787,617	+0.50(+2.12%)
Feb 01, 2021	23.45	23.68	23.08	23.65	1,375,811	+0.41(+1.77%)
Jan 29, 2021	23.79	23.86	23.08	23.24	1,007,969	-0.62(-2.60%)
Jan 28, 2021	23.65	23.89	23.50	23.86	998,733	+0.31(+1.30%)
Jan 27, 2021	24.04	24.04	23.54	23.55	1,532,036	-0.68(-2.81%)
Jan 26, 2021	24.43	24.56	24.21	24.23	726,222	-0.09(-0.37%)
Jan 25, 2021	24.28	24.51	24.01	24.32	610,539	+0.05(+0.22%)
Jan 22, 2021	24.09	24.27	23.89	24.27	704,414	+0.09(+0.37%)
Jan 21, 2021	23.97	24.30	23.90	24.18	821,296	+0.24(+1.00%)
Jan 20, 2021	23.70	24.00	23.66	23.94	679,925	+0.31(+1.30%)
Jan 19, 2021	23.65	23.71	23.50	23.63	649,757	+0.06(+0.25%)
Jan 15, 2021	23.71	23.71	23.47	23.57	570,170	-0.20(-0.85%)
Jan 14, 2021	23.68	23.80	23.46	23.77	565,323	+0.23(+0.98%)
Jan 13, 2021	23.73	23.73	23.52	23.54	677,913	-0.09(-0.38%)
Jan 12, 2021	23.49	23.67	23.41	23.63	1,265,951	+0.19(+0.80%)
Jan 11, 2021	23.48	23.76	23.44	23.45	672,345	-0.24(-1.01%)
Jan 08, 2021	23.65	23.71	23.35	23.68	771,737	+0.10(+0.44%)
Jan 07, 2021	23.80	23.80	23.46	23.58	964,640	-0.04(-0.19%)
Jan 06, 2021	23.11	23.96	23.11	23.62	1,562,603	+0.59(+2.56%)
Jan 05, 2021	23.08	23.31	23.02	23.03	621,310	-0.04(-0.19%)
Jan 04, 2021	23.87	23.89	22.93	23.08	1,539,988	-0.72(-3.04%)
Dec 31, 2020		23.80	23.80	23.80	423,513	+0.14(+0.60%)
Dec 30, 2020	23.56	23.88	23.44	23.66	423,513	+0.15(+0.64%)
Dec 29, 2020	23.89	23.96	23.43	23.51	587,343	-0.30(-1.25%)
Dec 28, 2020	23.71	24.09	23.68	23.81	546,889	+0.16(+0.69%)
Dec 24, 2020	23.77	23.82	23.41	23.65	447,034	-0.10(-0.44%)
Dec 23, 2020	23.27	23.90	23.27	23.75	741,731	+0.52(+2.22%)
Dec 22, 2020	23.24	23.33	23.12	23.24	615,838	+0.00(+0.00%)
Dec 21, 2020	23.06	23.29	22.91	23.24	1,215,605	-0.11(-0.48%)
Dec 18, 2020	23.71	23.88	23.28	23.35	765,179	-0.28(-1.17%)
Dec 17, 2020	23.44	23.63	23.37	23.62	478,568	+0.21(+0.89%)
Dec 16, 2020	23.45	23.54	23.31	23.42	521,191	-0.01(-0.06%)
Dec 15, 2020	23.21	23.45	23.07	23.43	491,280	+0.40(+1.72%)
Dec 14, 2020	23.24	23.35	23.02	23.03	947,389	+0.06(+0.27%)
Dec 11, 2020	23.01	23.07	22.80	22.97	771,796	-0.09(-0.38%)
Dec 10, 2020	23.10	23.10	22.83	23.06	965,260	-0.08(-0.35%)
Dec 09, 2020	23.47	23.50	22.93	23.14	898,842	-0.14(-0.60%)
Dec 08, 2020	22.99	23.39	22.95	23.28	561,175	+0.26(+1.12%)
Dec 07, 2020	23.35	23.35	22.85	23.02	924,391	-0.32(-1.38%)
Dec 04, 2020	23.07	23.35	23.07	23.35	598,047	+0.46(+2.02%)
Dec 03, 2020	22.80	23.18	22.74	22.88	852,518	+0.10(+0.42%)
Dec 02, 2020	22.52	22.84	22.44	22.79	703,525	+0.26(+1.17%)
Dec 01, 2020	22.58	22.91	22.46	22.52	1,025,921	+0.24(+1.05%)
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%)