S&P Emerging Markets Momentum Invesco ETF (NY: EEMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.86	15.86	15.86	15.87	120	+0.03(+0.20%)
Nov 29, 2021	15.84	15.84	15.84	15.84	88	+0.10(+0.65%)
Nov 26, 2021	15.86	15.86	15.68	15.73	961	-0.59(-3.59%)
Nov 24, 2021	16.32	16.32	16.32	16.32	108	+0.00(+0.02%)
Nov 23, 2021	16.32	16.32	16.32	16.32	316	+0.07(+0.45%)
Nov 22, 2021	16.36	16.36	16.24	16.24	407	-0.16(-0.95%)
Nov 19, 2021	16.40	16.40	16.40	16.40	108	-0.05(-0.29%)
Nov 18, 2021	16.51	16.45	16.45	16.45	225	-0.13(-0.78%)
Nov 17, 2021	16.63	16.66	16.58	16.58	1,768	-0.00(-0.02%)
Nov 16, 2021	16.58	16.58	16.58	16.58	189	-0.07(-0.45%)
Nov 15, 2021	16.68	16.70	16.65	16.65	11,187	-0.06(-0.36%)
Nov 12, 2021	16.71	16.71	16.71	16.71	108	+0.06(+0.36%)
Nov 11, 2021	16.53	16.70	16.53	16.65	3,506	+0.21(+1.29%)
Nov 10, 2021	16.54		16.44	16.44	168	-0.15(-0.92%)
Nov 09, 2021	16.59	16.59	16.59	16.59	11	-0.07(-0.42%)
Nov 08, 2021	16.57	16.74	16.57	16.67	4,900	+0.17(+1.05%)
Nov 05, 2021	16.63	16.63	16.47	16.49	3,327	+0.07(+0.43%)
Nov 04, 2021	16.42	16.42	16.42	16.42	31	+0.02(+0.10%)
Nov 03, 2021	16.41	16.41	16.41	16.41	201	+0.05(+0.29%)
Nov 02, 2021	16.30	16.36	16.30	16.36	108	-0.01(-0.08%)
Nov 01, 2021	16.19	16.37	16.26	16.37	653	+0.11(+0.65%)
Oct 29, 2021	16.33	16.33	16.26	16.26	2,294	-0.15(-0.93%)
Oct 28, 2021	16.33	16.42	16.30	16.42	1,737	-0.11(-0.68%)
Oct 27, 2021	16.56	16.56	16.53	16.53	1,257	-0.12(-0.71%)
Oct 26, 2021	16.65	16.65	16.65	16.65	0	+0.07(+0.40%)
Oct 25, 2021	16.58	16.58	16.58	16.58	5	+0.21(+1.31%)
Oct 22, 2021	16.43	16.43	16.28	16.37	5,953	-0.09(-0.57%)
Oct 21, 2021	16.46	16.46	16.46	16.46	175	-0.10(-0.59%)
Oct 20, 2021	16.50	16.56	16.50	16.56	108	-0.07(-0.41%)
Oct 19, 2021	16.56	16.63	16.56	16.63	686	+0.15(+0.88%)
Oct 18, 2021	16.44	16.48	16.44	16.48	1,124	+0.07(+0.42%)
Oct 15, 2021	16.41	16.41	16.41	16.41	108	+0.18(+1.12%)
Oct 14, 2021	16.18	16.23	16.18	16.23	1,053	+0.14(+0.86%)
Oct 13, 2021	16.09	16.09	16.09	16.09	18	+0.17(+1.04%)
Oct 12, 2021	15.92	15.92	15.92	15.92	13	-0.01(-0.08%)
Oct 11, 2021	15.99	15.99	15.94	15.94	535	-0.02(-0.10%)
Oct 08, 2021	15.88	15.95	15.88	15.95	706	-0.07(-0.42%)
Oct 07, 2021	15.97	16.02	15.97	16.02	131	+0.22(+1.36%)
Oct 06, 2021	15.77	15.80	15.77	15.80	432	-0.22(-1.37%)
Oct 05, 2021	16.02	16.02	16.02	16.02	44	+0.18(+1.13%)
Oct 04, 2021	15.88	15.89	15.84	15.84	1,178	-0.23(-1.42%)
Oct 01, 2021	16.07	16.07	16.07	16.07	212	-0.00(-0.01%)
Sep 30, 2021	16.07	16.07	16.07	16.07	30	+0.11(+0.68%)
Sep 29, 2021	15.96	15.96	15.96	15.96	1	-0.05(-0.32%)
Sep 28, 2021	16.02	16.02	16.02	16.02	27	-0.32(-1.97%)
Sep 27, 2021	16.28	16.34	16.28	16.34	403	+0.03(+0.20%)
Sep 24, 2021	16.30	16.30	16.30	16.30	0	-0.20(-1.20%)
Sep 23, 2021	16.51	16.52	16.50	16.50	827	+0.10(+0.63%)
Sep 22, 2021	16.30	16.40	16.30	16.40	2,586	+0.19(+1.20%)
Sep 21, 2021	16.20	16.20	16.20	16.20	3	+0.10(+0.63%)
Sep 20, 2021	16.30	16.30	15.97	16.10	3,722	-0.42(-2.56%)
Sep 17, 2021	16.47	16.56	16.47	16.53	3,776	+0.01(+0.06%)
Sep 16, 2021	16.48	16.52	16.48	16.52	276	-0.23(-1.39%)
Sep 15, 2021	16.70	16.75	16.70	16.75	219	-0.07(-0.43%)
Sep 14, 2021	16.86	16.86	16.82	16.82	1,202	-0.14(-0.82%)
Sep 13, 2021	16.94	16.98	16.94	16.96	1,004	-0.07(-0.43%)
Sep 10, 2021	17.03	17.03	17.03	17.03	109	-0.05(-0.27%)
Sep 09, 2021	17.08	17.08	17.08	17.08	96	-0.11(-0.62%)
Sep 08, 2021	17.16	17.19	17.16	17.19	252	-0.36(-2.05%)
Sep 07, 2021	17.39	17.59	17.39	17.55	1,633	+0.22(+1.27%)
Sep 03, 2021	17.30	17.33	17.30	17.33	164	+0.09(+0.51%)
Sep 02, 2021	17.36	17.36	17.24	17.24	787	-0.15(-0.88%)
Sep 01, 2021	17.33	17.39	17.33	17.39	738	+0.22(+1.29%)
Aug 31, 2021	17.05	17.17	17.05	17.17	818	+0.40(+2.37%)
Aug 30, 2021	16.78	16.78	16.78	16.78	82	+0.03(+0.19%)
Aug 27, 2021	16.71	16.74	16.71	16.74	661	+0.18(+1.07%)
Aug 26, 2021	16.57	16.57	16.57	16.57	115	-0.20(-1.18%)
Aug 25, 2021	16.76	16.76	16.76	16.76	65	+0.04(+0.22%)
Aug 24, 2021	16.45	16.73	16.45	16.73	266	+0.59(+3.65%)
Aug 23, 2021	16.12	16.14	16.11	16.14	821	+0.39(+2.46%)
Aug 20, 2021	15.76	15.77	15.73	15.75	1,114	-0.01(-0.04%)
Aug 19, 2021	15.80	15.80	15.70	15.76	2,118	-0.39(-2.43%)
Aug 18, 2021	16.28	16.28	16.15	16.15	480	+0.14(+0.86%)
Aug 17, 2021	16.09	16.16	16.01	16.01	1,297	-0.42(-2.58%)
Aug 16, 2021	16.43	16.44	16.43	16.44	749	-0.31(-1.87%)
Aug 13, 2021	16.79	16.81	16.69	16.75	7,759	-0.11(-0.68%)
Aug 12, 2021	16.90	16.90	16.86	16.86	336	-0.21(-1.25%)
Aug 11, 2021	17.02	17.08	17.02	17.08	258	-0.06(-0.32%)
Aug 10, 2021	17.09	17.13	17.09	17.13	591	-0.01(-0.04%)
Aug 09, 2021	17.14	17.14	17.14	17.14	54	+0.19(+1.13%)
Aug 06, 2021	16.95	16.95	16.95	16.95	109	-0.24(-1.37%)
Aug 05, 2021	17.18	17.18	17.18	17.18	9	-0.04(-0.21%)
Aug 04, 2021	17.19	17.22	17.19	17.22	794	+0.20(+1.17%)
Aug 03, 2021	16.95	17.03	16.95	17.02	940	+0.03(+0.19%)
Aug 02, 2021	17.03	17.03	16.98	16.98	318	+0.14(+0.84%)
Jul 30, 2021	16.84	16.84	16.84	16.84	0	-0.20(-1.18%)
Jul 29, 2021	17.08	17.08	17.02	17.04	2,002	+0.07(+0.42%)
Jul 28, 2021	16.54	16.97	16.54	16.97	1,826	+0.76(+4.68%)
Jul 27, 2021	16.30	16.30	16.02	16.21	3,653	-0.55(-3.27%)
Jul 26, 2021	16.91	16.91	16.75	16.76	3,299	-0.63(-3.62%)
Jul 23, 2021	17.57	17.57	17.33	17.39	247	-0.37(-2.07%)
Jul 22, 2021	17.71	17.76	17.71	17.76	332	+0.03(+0.16%)
Jul 21, 2021	17.59	17.73	17.59	17.73	630	+0.07(+0.38%)
Jul 20, 2021	17.56	17.66	17.56	17.66	564	+0.12(+0.66%)
Jul 19, 2021	17.45	17.55	17.41	17.55	6,911	-0.30(-1.69%)
Jul 16, 2021	17.85	17.85	17.85	17.85	109	-0.25(-1.37%)
Jul 15, 2021	18.06	18.10	18.06	18.10	227	+0.05(+0.28%)
Jul 14, 2021	18.04	18.05	18.04	18.05	690	+0.05(+0.30%)
Jul 13, 2021	18.01	18.14	17.99	17.99	1,353	+0.04(+0.24%)
Jul 12, 2021	17.83	17.95	17.83	17.95	1,769	+0.04(+0.20%)
Jul 09, 2021	17.78	17.91	17.78	17.91	559	+0.44(+2.52%)
Jul 08, 2021	17.44	17.48	17.41	17.47	739	-0.44(-2.47%)
Jul 07, 2021	17.92	17.92	17.89	17.92	741	-0.07(-0.37%)
Jul 06, 2021	18.15	18.15	17.95	17.98	859	-0.39(-2.14%)
Jul 02, 2021	18.34	18.37	18.34	18.37	341	-0.12(-0.64%)
Jul 01, 2021	18.46	18.49	18.42	18.49	1,589	-0.16(-0.85%)
Jun 30, 2021	18.65	18.65	18.65	18.65	76	-0.08(-0.42%)
Jun 29, 2021	18.63	18.73	18.63	18.73	994	+0.03(+0.16%)
Jun 28, 2021	18.68	18.70	18.68	18.70	347	+0.11(+0.57%)
Jun 25, 2021	18.59	18.62	18.53	18.59	6,868	+0.20(+1.07%)
Jun 24, 2021	18.28	18.40	18.28	18.40	756	+0.20(+1.10%)
Jun 23, 2021	18.22	18.26	18.18	18.20	1,180	+0.24(+1.31%)
Jun 22, 2021	17.96	17.96	17.96	17.96	1	-0.13(-0.74%)
Jun 21, 2021	18.07	18.10	18.07	18.10	503	+0.13(+0.71%)
Jun 18, 2021	18.06	18.06	17.97	17.97	501	-0.07(-0.40%)
Jun 17, 2021	17.98	18.07	17.98	18.04	1,834	+0.28(+1.58%)
Jun 16, 2021	17.76	17.76	17.76	17.76	151	-0.31(-1.71%)
Jun 15, 2021	18.08	18.08	18.05	18.07	4,496	-0.09(-0.48%)
Jun 14, 2021	18.24	18.24	18.14	18.16	1,459	+0.05(+0.25%)
Jun 11, 2021	18.06	18.11	18.06	18.11	1,311	+0.03(+0.17%)
Jun 10, 2021	18.03	18.09	18.03	18.08	1,258	+0.23(+1.30%)
Jun 09, 2021	17.94	17.94	17.85	17.85	621	-0.06(-0.34%)
Jun 08, 2021	17.89	17.91	17.89	17.91	877	-0.11(-0.63%)
Jun 07, 2021	18.02	18.02	18.02	18.02	28	-0.15(-0.82%)
Jun 04, 2021	18.17	18.17	18.17	18.17	336	+0.21(+1.18%)
Jun 03, 2021	18.03	18.03	17.96	17.96	589	-0.23(-1.29%)
Jun 02, 2021	18.23	18.23	18.16	18.19	1,779	-0.17(-0.95%)
Jun 01, 2021	18.28	18.40	18.28	18.37	3,080	+0.69(+3.93%)
May 28, 2021	17.51	17.73	17.51	17.68	2,064	+0.10(+0.59%)
May 27, 2021	17.53	17.58	17.53	17.57	893	-0.02(-0.11%)
May 26, 2021	17.57	17.59	17.55	17.59	513	+0.14(+0.78%)
May 25, 2021	17.46	17.46	17.46	17.46	52	+0.23(+1.33%)
May 24, 2021	17.18	17.27	17.06	17.23	2,168	+0.21(+1.22%)
May 21, 2021	17.19	17.19	17.02	17.02	7,017	-0.20(-1.17%)
May 20, 2021	17.17	17.22	17.16	17.22	1,115	+0.24(+1.39%)
May 19, 2021	16.72	17.07	16.72	16.99	1,242	-0.08(-0.44%)
May 18, 2021	17.05	17.12	17.01	17.06	2,078	+0.36(+2.13%)
May 17, 2021	16.65	16.70	16.65	16.70	251	-0.06(-0.33%)
May 14, 2021	16.51	16.76	16.51	16.76	719	+0.32(+1.95%)
May 13, 2021	16.49	16.60	16.33	16.44	5,145	-0.05(-0.31%)
May 12, 2021	16.47	16.57	16.45	16.49	559	-0.51(-2.98%)
May 11, 2021	16.67	17.00	16.67	17.00	935	-0.07(-0.43%)
May 10, 2021	17.48	17.48	17.07	17.07	1,078	-0.64(-3.64%)
May 07, 2021	17.78	17.79	17.70	17.71	1,450	+0.18(+1.04%)
May 06, 2021	17.53	17.53	17.53	17.53	119	+0.15(+0.85%)
May 05, 2021	17.38	17.46	17.32	17.38	1,968	-0.04(-0.21%)
May 04, 2021	17.33	17.42	17.33	17.42	972	-0.28(-1.57%)
May 03, 2021	17.70	17.70	17.70	17.70	195	-0.09(-0.50%)
Apr 30, 2021	17.85	17.85	17.79	17.79	219	-0.32(-1.75%)
Apr 29, 2021	18.06	18.11	18.06	18.11	1,284	-0.15(-0.82%)
Apr 28, 2021	18.17	18.25	18.14	18.25	16,060	+0.06(+0.35%)
Apr 27, 2021	18.25	18.25	18.13	18.19	1,942	+0.09(+0.52%)
Apr 26, 2021	18.03	18.15	18.03	18.10	12,733	-0.10(-0.57%)
Apr 23, 2021	17.94	18.20	17.94	18.20	877	+0.50(+2.85%)
Apr 22, 2021	17.84	17.85	17.69	17.69	1,249	-0.05(-0.26%)
Apr 21, 2021	17.52	17.74	17.47	17.74	5,092	+0.09(+0.53%)
Apr 20, 2021	17.70	17.72	17.54	17.65	25,692	-0.07(-0.42%)
Apr 19, 2021	17.75	17.75	17.69	17.72	561	-0.06(-0.36%)
Apr 16, 2021	17.76	17.79	17.76	17.78	3,179	+0.06(+0.35%)
Apr 15, 2021	17.68	17.72	17.68	17.72	702	+0.19(+1.06%)
Apr 14, 2021	17.63	17.63	17.54	17.54	886	+0.03(+0.15%)
Apr 13, 2021	17.42	17.51	17.42	17.51	1,940	+0.09(+0.52%)
Apr 12, 2021	17.41	17.42	17.41	17.42	2,820	-0.28(-1.56%)
Apr 09, 2021	17.72	17.72	17.62	17.70	877	-0.25(-1.39%)
Apr 08, 2021	18.00	18.05	17.95	17.95	1,204	+0.29(+1.65%)
Apr 07, 2021	17.76	17.76	17.61	17.65	559	-0.44(-2.41%)
Apr 06, 2021	18.12	18.12	18.09	18.09	1,477	+0.14(+0.77%)
Apr 05, 2021	17.95	17.99	17.90	17.95	6,287	+0.11(+0.60%)
Apr 01, 2021	17.82	17.87	17.82	17.84	328	+0.40(+2.28%)
Mar 31, 2021	17.33	17.45	17.33	17.45	1,502	+0.16(+0.95%)
Mar 30, 2021	17.15	17.33	17.15	17.28	1,247	+0.22(+1.28%)
Mar 29, 2021	17.00	17.13	17.00	17.06	981	-0.22(-1.29%)
Mar 26, 2021	17.19	17.29	16.90	17.29	1,863	+0.43(+2.55%)
Mar 25, 2021	16.74	16.86	16.65	16.86	2,783	+0.18(+1.09%)
Mar 24, 2021	17.00	17.00	16.66	16.67	5,154	-0.60(-3.48%)
Mar 23, 2021	17.47	17.47	17.21	17.27	24,597	-0.47(-2.66%)
Mar 22, 2021	17.62	17.79	17.62	17.75	8,979	+0.00(+0.01%)
Mar 19, 2021	17.52	17.75	17.52	17.75	550	+0.22(+1.27%)
Mar 18, 2021	17.71	17.73	17.52	17.52	4,152	-0.39(-2.17%)
Mar 17, 2021	17.58	17.91	17.58	17.91	1,142	+0.00(+0.01%)
Mar 16, 2021	17.95	17.95	17.91	17.91	273	+0.16(+0.88%)
Mar 15, 2021	17.73	17.76	17.61	17.75	3,730	-0.03(-0.19%)
Mar 12, 2021	17.83	17.83	17.70	17.79	990	-0.44(-2.43%)
Mar 11, 2021	18.06	18.23	18.06	18.23	2,174	+0.77(+4.42%)
Mar 10, 2021	17.55	17.55	17.46	17.46	393	-0.14(-0.82%)
Mar 09, 2021	17.48	17.67	17.43	17.61	1,901	+0.52(+3.03%)
Mar 08, 2021	17.49	17.49	17.09	17.09	2,968	-0.88(-4.90%)
Mar 05, 2021	18.11	18.11	17.63	17.97	10,232	+0.17(+0.96%)
Mar 04, 2021	18.28	18.28	17.61	17.80	6,900	-0.70(-3.76%)
Mar 03, 2021	18.70	18.79	18.49	18.49	2,907	-0.11(-0.59%)
Mar 02, 2021	18.81	18.81	18.58	18.60	2,496	-0.34(-1.81%)
Mar 01, 2021	18.77	18.95	18.77	18.95	3,030	+0.64(+3.47%)
Feb 26, 2021	18.41	18.41	18.10	18.31	24,095	-0.23(-1.23%)
Feb 25, 2021	18.98	19.00	18.46	18.54	92,599	-0.46(-2.41%)
Feb 24, 2021	19.00	19.00	18.71	19.00	15,936	-0.29(-1.52%)
Feb 23, 2021	19.23	19.29	18.86	19.29	60,028	-0.24(-1.22%)
Feb 22, 2021	19.72	19.72	19.52	19.53	7,717	-0.82(-4.04%)
Feb 19, 2021	20.34	20.48	20.30	20.35	8,471	+0.19(+0.92%)
Feb 18, 2021	20.20	20.20	19.96	20.17	2,197	-0.44(-2.11%)
Feb 17, 2021	20.54	20.70	20.45	20.60	51,431	+0.08(+0.37%)
Feb 16, 2021	20.71	20.73	20.52	20.52	7,533	-0.01(-0.06%)
Feb 12, 2021	20.57	20.59	20.52	20.54	1,870	-0.01(-0.05%)
Feb 11, 2021	20.58	20.64	20.36	20.55	11,653	+0.32(+1.57%)
Feb 10, 2021	20.38	20.38	20.20	20.23	28,684	+0.21(+1.07%)
Feb 09, 2021	19.78	20.09	19.78	20.02	150,213	+0.24(+1.19%)
Feb 08, 2021	19.75	19.82	19.70	19.78	13,624	+0.01(+0.06%)
Feb 05, 2021	19.61	19.77	19.61	19.77	4,290	+0.18(+0.93%)
Feb 04, 2021	19.52	19.59	19.49	19.59	1,937	-0.16(-0.83%)
Feb 03, 2021	19.66	19.81	19.63	19.75	7,860	+0.23(+1.16%)
Feb 02, 2021	19.51	19.53	19.49	19.52	4,094	+0.33(+1.73%)
Feb 01, 2021	18.98	19.22	18.98	19.19	3,451	+0.69(+3.73%)
Jan 29, 2021	18.67	18.67	18.41	18.50	12,542	-0.41(-2.18%)
Jan 28, 2021	18.84	19.03	18.68	18.91	2,683	+0.12(+0.63%)
Jan 27, 2021	19.00	19.03	18.80	18.80	12,569	-0.65(-3.32%)
Jan 26, 2021	19.50	19.53	19.33	19.44	11,009	-0.26(-1.34%)
Jan 25, 2021	19.72	19.81	19.60	19.70	5,215	+0.30(+1.55%)
Jan 22, 2021	19.26	19.47	19.26	19.40	3,960	-0.02(-0.09%)
Jan 21, 2021	19.39	19.43	19.33	19.42	6,337	+0.23(+1.19%)
Jan 20, 2021	19.14	19.27	19.14	19.19	4,249	+0.57(+3.06%)
Jan 19, 2021	18.58	18.70	18.58	18.62	5,455	+0.55(+3.05%)
Jan 15, 2021	18.06	18.17	18.06	18.07	1,430	-0.32(-1.72%)
Jan 14, 2021	18.45	18.57	18.39	18.39	4,355	+0.20(+1.12%)
Jan 13, 2021	18.08	18.24	18.08	18.18	9,673	+0.04(+0.23%)
Jan 12, 2021	18.17	18.21	18.14	18.14	3,243	+0.02(+0.12%)
Jan 11, 2021	18.24	18.24	18.06	18.12	11,122	-0.20(-1.11%)
Jan 08, 2021	18.08	18.32	18.08	18.32	3,080	+0.63(+3.54%)
Jan 07, 2021	17.63	17.70	17.63	17.70	254	+0.17(+0.99%)
Jan 06, 2021	17.49	17.77	17.49	17.52	523,581	-0.32(-1.78%)
Jan 05, 2021	17.55	17.87	17.54	17.84	8,244	+0.54(+3.10%)
Jan 04, 2021	17.47	17.54	17.30	17.30	7,481	+0.10(+0.59%)
Dec 31, 2020		17.20	17.20	17.20	1,559	-0.00(-0.01%)
Dec 30, 2020	17.09	17.31	17.09	17.20	1,559	+0.41(+2.45%)
Dec 29, 2020	16.56	16.85	16.56	16.79	1,754	+0.40(+2.42%)
Dec 28, 2020	16.55	16.55	16.40	16.40	3,188	-0.15(-0.91%)
Dec 24, 2020	16.53	16.55	16.49	16.55	1,100	-0.06(-0.38%)
Dec 23, 2020	16.63	16.63	16.61	16.61	1,386	+0.19(+1.14%)
Dec 22, 2020	16.54	16.54	16.38	16.42	4,952	-0.14(-0.85%)
Dec 21, 2020	16.45	16.57	16.45	16.56	1,047	-0.10(-0.58%)
Dec 18, 2020	16.62	16.66	16.59	16.66	880	-0.06(-0.37%)
Dec 17, 2020	16.62	16.72	16.62	16.72	1,490	+0.16(+0.94%)
Dec 16, 2020	16.54	16.62	16.54	16.57	3,600	+0.16(+1.00%)
Dec 15, 2020	16.30	16.40	16.30	16.40	3,526	+0.04(+0.24%)
Dec 14, 2020	16.40	16.40	16.36	16.36	439	-0.19(-1.16%)
Dec 11, 2020	16.57	16.60	16.54	16.56	4,073	-0.12(-0.69%)
Dec 10, 2020	16.54	16.67	16.53	16.67	533	+0.17(+1.02%)
Dec 09, 2020	16.81	16.81	16.45	16.50	2,837	-0.17(-1.02%)
Dec 08, 2020	16.64	16.67	16.64	16.67	2,120	+0.08(+0.48%)
Dec 07, 2020	16.61	16.61	16.59	16.59	765	+0.04(+0.22%)
Dec 04, 2020	16.58	16.58	16.52	16.56	2,312	+0.25(+1.51%)
Dec 03, 2020	16.31	16.39	16.31	16.31	5,115	+0.17(+1.06%)
Dec 02, 2020	16.09	16.20	16.09	16.14	3,093	+0.04(+0.23%)