Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	28.69	28.84	28.66	28.71	758,344	+0.05(+0.16%)
Nov 29, 2019	28.54	28.68	28.54	28.66	166,829	+0.08(+0.27%)
Nov 27, 2019	28.51	28.60	28.48	28.58	248,482	+0.10(+0.34%)
Nov 26, 2019	28.46	28.49	28.38	28.49	249,846	+0.05(+0.16%)
Nov 25, 2019	28.29	28.47	28.25	28.44	235,579	+0.18(+0.62%)
Nov 22, 2019	28.21	28.30	28.15	28.26	261,198	+0.05(+0.16%)
Nov 21, 2019	28.38	28.38	28.15	28.22	222,058	-0.15(-0.53%)
Nov 20, 2019	28.30	28.41	28.26	28.37	185,262	+0.06(+0.21%)
Nov 19, 2019	28.34	28.41	28.28	28.31	241,639	-0.03(-0.09%)
Nov 18, 2019	28.25	28.43	28.19	28.34	397,142	+0.11(+0.39%)
Nov 15, 2019	28.23	28.26	28.12	28.23	397,695	+0.03(+0.09%)
Nov 14, 2019	28.30	28.36	28.09	28.20	471,103	-0.12(-0.41%)
Nov 13, 2019	28.32	28.39	28.25	28.32	238,096	-0.05(-0.16%)
Nov 12, 2019	28.44	28.46	28.33	28.36	189,496	-0.05(-0.16%)
Nov 11, 2019	28.40	28.51	28.26	28.41	233,149	-0.05(-0.18%)
Nov 08, 2019	28.34	28.48	28.30	28.46	323,395	+0.12(+0.44%)
Nov 07, 2019	28.31	28.35	28.24	28.34	360,336	+0.09(+0.32%)
Nov 06, 2019	28.09	28.26	27.96	28.25	299,328	+0.14(+0.51%)
Nov 05, 2019	28.30	28.30	28.05	28.10	573,158	-0.14(-0.49%)
Nov 04, 2019	28.42	28.46	28.21	28.24	779,079	-0.08(-0.30%)
Nov 01, 2019	28.28	28.46	28.21	28.32	302,407	+0.07(+0.25%)
Oct 31, 2019	28.00	28.29	27.99	28.25	424,910	+0.25(+0.91%)
Oct 30, 2019	28.09	28.09	27.89	28.00	126,154	-0.10(-0.35%)
Oct 29, 2019	27.93	28.14	27.91	28.09	193,334	+0.15(+0.54%)
Oct 28, 2019	27.91	27.97	27.84	27.94	185,188	+0.12(+0.42%)
Oct 25, 2019	27.97	28.06	27.81	27.83	345,915	-0.17(-0.61%)
Oct 24, 2019	28.25	28.32	27.96	28.00	299,720	-0.25(-0.88%)
Oct 23, 2019	28.11	28.26	28.08	28.25	280,540	+0.10(+0.37%)
Oct 22, 2019	28.16	28.17	27.98	28.14	441,418	-0.01(-0.05%)
Oct 21, 2019	27.89	28.17	27.89	28.15	484,363	+0.29(+1.05%)
Oct 18, 2019	27.74	27.94	27.66	27.86	232,550	+0.12(+0.42%)
Oct 17, 2019	27.67	27.76	27.65	27.74	237,540	+0.14(+0.50%)
Oct 16, 2019	27.58	27.68	27.56	27.61	241,890	+0.04(+0.14%)
Oct 15, 2019	27.51	27.80	27.51	27.57	201,837	+0.07(+0.24%)
Oct 14, 2019	27.56	27.56	27.42	27.50	189,683	-0.10(-0.38%)
Oct 11, 2019	27.53	27.72	27.53	27.61	319,412	+0.15(+0.55%)
Oct 10, 2019	27.30	27.52	27.29	27.46	548,016	+0.16(+0.57%)
Oct 09, 2019	27.23	27.36	27.20	27.30	557,680	+0.13(+0.48%)
Oct 08, 2019	27.27	27.29	27.12	27.17	666,260	-0.15(-0.55%)
Oct 07, 2019	27.25	27.47	27.23	27.32	357,418	+0.03(+0.10%)
Oct 04, 2019	27.19	27.29	27.14	27.29	375,941	+0.16(+0.60%)
Oct 03, 2019	27.02	27.24	26.90	27.13	1,355,051	+0.09(+0.34%)
Oct 02, 2019	27.12	27.14	26.80	27.04	545,039	-0.16(-0.60%)
Oct 01, 2019	27.51	27.57	27.09	27.20	539,601	-0.30(-1.09%)
Sep 30, 2019	27.51	27.54	27.33	27.50	386,210	+0.06(+0.21%)
Sep 27, 2019	27.64	27.64	27.37	27.44	314,050	-0.10(-0.36%)
Sep 26, 2019	27.55	27.59	27.46	27.54	483,518	+0.06(+0.23%)
Sep 25, 2019	27.25	27.55	27.24	27.48	432,801	+0.22(+0.82%)
Sep 24, 2019	27.50	27.61	27.23	27.25	550,576	-0.20(-0.74%)
Sep 23, 2019	27.39	27.51	27.32	27.46	747,018	+0.10(+0.35%)
Sep 20, 2019	27.25	27.39	27.20	27.36	644,307	+0.16(+0.59%)
Sep 19, 2019	27.08	27.33	27.08	27.20	890,192	+0.15(+0.57%)
Sep 18, 2019	26.99	27.06	26.93	27.05	239,005	+0.06(+0.21%)
Sep 17, 2019	26.93	27.00	26.76	26.99	771,773	+0.07(+0.27%)
Sep 16, 2019	26.93	26.96	26.77	26.92	294,361	-0.00(-0.01%)
Sep 13, 2019	26.86	27.03	26.80	26.92	433,556	+0.12(+0.43%)
Sep 12, 2019	26.96	26.96	26.74	26.80	465,870	-0.10(-0.38%)
Sep 11, 2019	26.77	26.91	26.71	26.91	398,388	+0.22(+0.81%)
Sep 10, 2019	26.41	26.75	26.41	26.69	581,559	+0.29(+1.11%)
Sep 09, 2019	26.20	26.43	26.19	26.40	421,428	+0.24(+0.93%)
Sep 06, 2019	26.21	26.23	25.99	26.15	393,786	+0.02(+0.07%)
Sep 05, 2019	25.96	26.23	25.96	26.13	815,487	+0.23(+0.89%)
Sep 04, 2019	25.85	25.99	25.85	25.90	374,056	+0.13(+0.52%)
Sep 03, 2019	25.69	25.82	25.58	25.77	366,376	-0.03(-0.12%)
Aug 30, 2019	25.89	25.92	25.76	25.80	671,394	-0.03(-0.12%)
Aug 29, 2019	25.85	26.01	25.58	25.83	484,302	+0.06(+0.22%)
Aug 28, 2019	25.87	25.91	25.68	25.78	2,409,105	-0.11(-0.44%)
Aug 27, 2019	26.50	26.57	25.89	25.89	1,086,794	-0.57(-2.15%)
Aug 26, 2019	26.49	26.50	26.36	26.46	231,591	+0.11(+0.41%)
Aug 23, 2019	26.68	26.77	26.30	26.35	372,022	-0.37(-1.39%)
Aug 22, 2019	26.70	26.76	26.63	26.72	161,377	+0.01(+0.02%)
Aug 21, 2019	26.91	26.91	26.68	26.72	643,876	-0.09(-0.33%)
Aug 20, 2019	26.95	26.95	26.79	26.80	165,730	-0.10(-0.38%)
Aug 19, 2019	26.82	26.95	26.70	26.91	272,608	+0.22(+0.84%)
Aug 16, 2019	26.55	26.79	26.55	26.68	267,743	+0.24(+0.92%)
Aug 15, 2019	26.47	26.62	26.36	26.44	372,226	+0.03(+0.12%)
Aug 14, 2019	26.94	26.94	26.40	26.41	865,420	-0.72(-2.66%)
Aug 13, 2019	27.17	27.35	27.10	27.13	293,461	-0.08(-0.28%)
Aug 12, 2019	27.44	27.44	27.17	27.21	605,135	-0.30(-1.09%)
Aug 09, 2019	27.60	27.61	27.37	27.51	346,657	-0.22(-0.78%)
Aug 08, 2019	27.35	27.74	27.23	27.72	339,912	+0.40(+1.47%)
Aug 07, 2019	27.00	27.37	26.84	27.32	727,631	+0.20(+0.73%)
Aug 06, 2019	26.96	27.14	26.89	27.12	511,609	+0.32(+1.19%)
Aug 05, 2019	27.30	27.31	26.65	26.80	597,273	-0.63(-2.30%)
Aug 02, 2019	27.41	27.47	27.23	27.44	260,541	+0.03(+0.12%)
Aug 01, 2019	27.58	27.64	27.36	27.41	444,299	-0.15(-0.56%)
Jul 31, 2019	27.71	27.83	27.48	27.56	345,631	-0.15(-0.55%)
Jul 30, 2019	27.60	27.73	27.55	27.71	281,287	+0.10(+0.35%)
Jul 29, 2019	27.60	27.72	27.57	27.62	436,962	+0.05(+0.19%)
Jul 26, 2019	27.43	27.59	27.42	27.57	899,681	+0.13(+0.49%)
Jul 25, 2019	27.55	27.64	27.32	27.43	281,243	-0.13(-0.46%)
Jul 24, 2019	27.58	27.62	27.44	27.56	196,003	-0.04(-0.16%)
Jul 23, 2019	27.48	27.62	27.46	27.60	616,637	+0.13(+0.46%)
Jul 22, 2019	27.37	27.50	27.33	27.48	414,603	+0.14(+0.51%)
Jul 19, 2019	27.41	27.49	27.32	27.34	264,768	-0.07(-0.26%)
Jul 18, 2019	27.41	27.46	27.30	27.41	228,285	-0.03(-0.09%)
Jul 17, 2019	27.48	27.48	27.34	27.43	378,594	-0.03(-0.09%)
Jul 16, 2019	27.46	27.50	27.40	27.46	213,875	+0.01(+0.05%)
Jul 15, 2019	27.42	27.49	27.42	27.44	323,518	+0.03(+0.09%)
Jul 12, 2019	27.36	27.44	27.33	27.42	343,212	+0.11(+0.40%)
Jul 11, 2019	27.32	27.39	27.24	27.31	204,222	+0.01(+0.05%)
Jul 10, 2019	27.26	27.36	27.24	27.30	270,009	+0.08(+0.28%)
Jul 09, 2019	27.16	27.23	27.10	27.22	255,519	+0.04(+0.14%)
Jul 08, 2019	27.20	27.29	27.16	27.18	296,935	-0.01(-0.02%)
Jul 05, 2019	27.02	27.19	26.93	27.19	405,060	+0.15(+0.57%)
Jul 03, 2019	26.85	27.09	26.85	27.03	254,747	+0.18(+0.67%)
Jul 02, 2019	26.91	26.98	26.77	26.86	468,543	-0.04(-0.17%)
Jul 01, 2019	27.03	27.12	26.85	26.90	392,512	-0.04(-0.14%)
Jun 28, 2019	26.80	27.06	26.79	26.94	309,079	+0.22(+0.81%)
Jun 27, 2019	26.63	26.74	26.58	26.72	365,398	+0.18(+0.67%)
Jun 26, 2019	26.68	26.69	26.52	26.54	749,015	-0.08(-0.31%)
Jun 25, 2019	26.75	26.79	26.61	26.63	353,562	-0.07(-0.26%)
Jun 24, 2019	26.63	26.79	26.61	26.70	346,117	+0.09(+0.34%)
Jun 21, 2019	26.71	26.71	26.58	26.61	407,408	-0.12(-0.43%)
Jun 20, 2019	26.81	26.85	26.65	26.72	398,532	-0.05(-0.19%)
Jun 19, 2019	26.54	26.78	26.51	26.77	383,469	+0.24(+0.89%)
Jun 18, 2019	26.54	26.71	26.51	26.54	284,024	+0.06(+0.24%)
Jun 17, 2019	26.58	26.66	26.45	26.47	989,057	-0.07(-0.26%)
Jun 14, 2019	26.47	26.58	26.44	26.54	874,820	+0.07(+0.28%)
Jun 13, 2019	26.36	26.47	26.34	26.47	376,506	+0.14(+0.54%)
Jun 12, 2019	26.22	26.37	26.22	26.32	319,012	+0.12(+0.45%)
Jun 11, 2019	26.31	26.31	26.14	26.21	415,481	-0.02(-0.09%)
Jun 10, 2019	26.19	26.29	26.06	26.23	495,516	+0.04(+0.17%)
Jun 07, 2019	26.34	26.36	26.07	26.19	332,072	-0.15(-0.57%)
Jun 06, 2019	26.23	26.37	26.02	26.34	541,137	+0.14(+0.55%)
Jun 05, 2019	26.44	26.49	26.16	26.19	395,957	-0.16(-0.59%)
Jun 04, 2019	26.27	26.37	26.08	26.35	1,103,233	+0.21(+0.81%)
Jun 03, 2019	25.76	26.19	25.76	26.14	648,881	+0.46(+1.80%)
May 31, 2019	25.84	25.84	25.43	25.68	438,534	-0.25(-0.96%)
May 30, 2019	26.19	26.24	25.86	25.93	477,135	-0.26(-0.98%)
May 29, 2019	26.39	26.41	26.10	26.18	542,709	-0.23(-0.87%)
May 28, 2019	26.67	26.73	26.41	26.41	191,713	-0.24(-0.89%)
May 24, 2019	26.60	26.65	26.59	26.65	146,766	+0.14(+0.52%)
May 23, 2019	26.49	26.51	26.42	26.51	303,375	-0.06(-0.21%)
May 22, 2019	26.58	26.61	26.49	26.57	214,541	-0.01(-0.05%)
May 21, 2019	26.57	26.65	26.50	26.58	216,143	+0.08(+0.31%)
May 20, 2019	26.73	26.73	26.49	26.50	338,018	-0.19(-0.70%)
May 17, 2019	26.93	26.93	26.69	26.69	304,131	-0.25(-0.92%)
May 16, 2019	26.87	26.97	26.85	26.93	140,462	+0.07(+0.28%)
May 15, 2019	26.85	26.91	26.78	26.86	207,315	+0.00(+0.00%)
May 14, 2019	26.75	26.92	26.75	26.86	233,198	+0.14(+0.51%)
May 13, 2019	26.90	26.92	26.70	26.72	355,930	-0.27(-1.01%)
May 10, 2019	26.78	27.05	26.75	27.00	321,313	+0.20(+0.74%)
May 09, 2019	26.93	26.93	26.60	26.80	769,927	-0.19(-0.72%)
May 08, 2019	27.15	27.15	26.98	26.99	237,906	-0.17(-0.62%)
May 07, 2019	27.19	27.27	27.09	27.16	284,504	-0.10(-0.37%)
May 06, 2019	27.18	27.34	27.14	27.26	191,503	-0.05(-0.17%)
May 03, 2019	27.29	27.40	27.23	27.30	128,621	+0.08(+0.31%)
May 02, 2019	27.35	27.40	27.20	27.22	279,396	-0.15(-0.55%)
May 01, 2019	27.44	27.64	27.36	27.37	313,063	-0.12(-0.43%)
Apr 30, 2019	27.47	27.53	27.33	27.49	213,985	+0.06(+0.23%)
Apr 29, 2019	27.54	27.56	27.43	27.43	198,605	-0.12(-0.45%)
Apr 26, 2019	27.36	27.59	27.30	27.55	221,916	+0.22(+0.80%)
Apr 25, 2019	27.55	27.55	27.27	27.33	315,251	-0.30(-1.08%)
Apr 24, 2019	27.46	27.68	27.46	27.63	272,265	+0.19(+0.68%)
Apr 23, 2019	27.30	27.46	27.30	27.44	204,137	+0.17(+0.62%)
Apr 22, 2019	27.19	27.30	27.16	27.28	356,537	+0.08(+0.30%)
Apr 18, 2019	27.21	27.28	27.19	27.20	151,423	-0.01(-0.05%)
Apr 17, 2019	27.28	27.28	27.15	27.21	343,140	-0.02(-0.09%)
Apr 16, 2019	27.26	27.31	27.21	27.23	196,885	+0.00(+0.00%)
Apr 15, 2019	27.27	27.30	27.19	27.23	146,073	-0.04(-0.16%)
Apr 12, 2019	27.31	27.31	27.19	27.28	192,691	+0.02(+0.07%)
Apr 11, 2019	27.21	27.28	27.21	27.26	189,106	+0.01(+0.05%)
Apr 10, 2019	27.20	27.26	27.18	27.25	194,493	+0.08(+0.30%)
Apr 09, 2019	27.30	27.32	27.16	27.16	181,722	-0.14(-0.50%)
Apr 08, 2019	27.21	27.31	27.17	27.30	293,007	+0.07(+0.27%)
Apr 05, 2019	27.23	27.24	27.16	27.23	272,498	+0.05(+0.18%)
Apr 04, 2019	27.07	27.18	27.06	27.18	409,824	+0.14(+0.53%)
Apr 03, 2019	27.11	27.13	27.02	27.03	229,855	-0.04(-0.16%)
Apr 02, 2019	27.17	27.17	27.03	27.08	232,643	-0.07(-0.28%)
Apr 01, 2019	27.02	27.17	26.99	27.15	444,422	+0.16(+0.60%)
Mar 29, 2019	27.08	27.09	26.92	26.99	532,953	-0.06(-0.23%)
Mar 28, 2019	26.92	27.05	26.86	27.05	493,558	+0.20(+0.74%)
Mar 27, 2019	26.87	27.00	26.81	26.85	324,902	+0.03(+0.09%)
Mar 26, 2019	26.74	26.87	26.74	26.83	380,598	+0.15(+0.56%)
Mar 25, 2019	26.64	26.77	26.55	26.68	358,644	+0.07(+0.26%)
Mar 22, 2019	26.85	26.86	26.59	26.61	522,676	-0.23(-0.86%)
Mar 21, 2019	26.70	26.96	26.70	26.84	665,380	+0.17(+0.63%)
Mar 20, 2019	26.78	26.87	26.65	26.67	619,825	-0.06(-0.24%)
Mar 19, 2019	26.95	26.96	26.72	26.74	447,246	-0.18(-0.68%)
Mar 18, 2019	26.77	26.94	26.77	26.92	398,946	+0.12(+0.46%)
Mar 15, 2019	26.79	26.81	26.71	26.80	472,861	+0.01(+0.02%)
Mar 14, 2019	26.75	26.83	26.70	26.79	380,350	+0.02(+0.07%)
Mar 13, 2019	26.72	26.82	26.70	26.77	305,518	+0.11(+0.41%)
Mar 12, 2019	26.70	26.75	26.63	26.66	345,329	-0.02(-0.07%)
Mar 11, 2019	26.40	26.68	26.40	26.68	540,038	+0.33(+1.26%)
Mar 08, 2019	26.25	26.43	26.25	26.35	540,599	+0.06(+0.21%)
Mar 07, 2019	26.37	26.42	26.26	26.30	467,475	-0.07(-0.28%)
Mar 06, 2019	26.47	26.53	26.34	26.37	233,523	-0.10(-0.37%)
Mar 05, 2019	26.47	26.52	26.42	26.47	211,483	-0.02(-0.07%)
Mar 04, 2019	26.48	26.51	26.34	26.48	406,638	+0.07(+0.26%)