Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.06	20.59	20.05	20.40	123,808	+0.64(+3.24%)
Mar 30, 2020	19.61	19.88	19.50	19.76	158,893	-0.22(-1.10%)
Mar 27, 2020	19.72	20.64	19.51	19.98	104,200	-0.57(-2.77%)
Mar 26, 2020	20.07	20.74	20.06	20.55	104,170	+0.49(+2.44%)
Mar 25, 2020	19.23	20.40	19.21	20.06	81,147	+0.85(+4.42%)
Mar 24, 2020	19.26	19.56	18.98	19.21	113,704	+0.97(+5.32%)
Mar 23, 2020	17.61	18.50	17.46	18.24	141,149	+0.55(+3.11%)
Mar 20, 2020	18.56	18.67	17.53	17.69	122,300	-0.08(-0.45%)
Mar 19, 2020	16.61	18.35	16.55	17.77	165,927	+0.03(+0.17%)
Mar 18, 2020	17.34	18.23	17.15	17.74	136,675	-1.55(-8.04%)
Mar 17, 2020	18.69	19.50	18.44	19.29	134,244	+0.70(+3.77%)
Mar 16, 2020	18.32	19.92	18.30	18.59	143,199	-2.62(-12.35%)
Mar 13, 2020	21.42	21.47	19.83	21.21	151,200	+1.31(+6.58%)
Mar 12, 2020	20.41	20.75	19.52	19.90	111,863	-2.06(-9.38%)
Mar 11, 2020	22.62	22.80	21.76	21.96	87,771	-1.41(-6.03%)
Mar 10, 2020	23.43	23.48	22.68	23.37	112,511	-0.02(-0.09%)
Mar 09, 2020	23.36	24.16	23.21	23.39	79,113	-1.65(-6.59%)
Mar 06, 2020	24.61	25.10	24.51	25.04	59,700	-0.60(-2.34%)
Mar 05, 2020	25.51	26.25	25.06	25.64	54,449	-0.20(-0.77%)
Mar 04, 2020	25.46	25.84	25.30	25.84	772,448	+0.60(+2.38%)
Mar 03, 2020	25.55	25.90	25.02	25.24	518,497	+0.05(+0.20%)
Mar 02, 2020	24.65	25.19	24.52	25.19	738,648	+0.94(+3.88%)
Feb 28, 2020	23.99	24.48	23.71	24.25	1,278,600	-0.33(-1.34%)
Feb 27, 2020	24.93	25.05	24.58	24.58	80,534	-0.55(-2.19%)
Feb 26, 2020	25.16	25.34	25.04	25.13	69,340	-0.07(-0.30%)
Feb 25, 2020	25.54	25.60	25.11	25.20	153,478	-0.59(-2.27%)
Feb 24, 2020	25.55	25.86	25.55	25.79	328,896	-1.25(-4.62%)
Feb 21, 2020	26.85	27.06	26.80	27.04	898,000	+0.41(+1.56%)
Feb 20, 2020	26.74	26.76	26.54	26.62	1,125,324	-0.61(-2.22%)
Feb 19, 2020	27.00	27.23	26.96	27.23	390,511	+0.50(+1.87%)
Feb 18, 2020	26.68	26.76	26.68	26.73	224,583	+0.14(+0.53%)
Feb 14, 2020	26.50	26.64	26.50	26.59	19,600	+0.01(+0.04%)
Feb 13, 2020	26.47	26.70	26.46	26.58	53,909	-0.11(-0.41%)
Feb 12, 2020	26.62	26.79	26.49	26.69	1,041,153	+0.09(+0.34%)
Feb 11, 2020	26.27	26.70	26.25	26.60	194,329	+0.42(+1.60%)
Feb 10, 2020	26.17	26.19	26.11	26.18	51,782	-0.03(-0.11%)
Feb 07, 2020	26.26	26.38	26.16	26.21	64,200	-0.39(-1.47%)
Feb 06, 2020	26.45	26.62	26.45	26.60	7,354	-0.07(-0.27%)
Feb 05, 2020	26.53	26.73	26.53	26.67	14,563	+0.62(+2.39%)
Feb 04, 2020	25.84	26.10	25.77	26.05	9,343	+0.08(+0.31%)
Feb 03, 2020	26.04	26.08	25.93	25.97	10,970	+0.26(+1.01%)
Jan 31, 2020	25.83	25.83	25.63	25.71	9,000	-0.48(-1.83%)
Jan 30, 2020	26.22	26.22	26.08	26.19	6,543	-0.04(-0.15%)
Jan 29, 2020	26.10	26.29	26.05	26.23	6,060	+0.05(+0.19%)
Jan 28, 2020	26.03	26.20	25.99	26.18	17,532	+0.15(+0.58%)
Jan 27, 2020	25.98	26.03	25.93	26.03	9,014	-0.46(-1.74%)
Jan 24, 2020	26.58	26.58	26.43	26.49	9,200	+0.44(+1.71%)
Jan 23, 2020	25.98	26.08	25.91	26.05	72,053	+0.07(+0.25%)
Jan 22, 2020	25.94	25.98	25.92	25.98	62,077	-0.09(-0.35%)
Jan 21, 2020	25.98	26.12	25.98	26.07	8,349	+0.40(+1.56%)
Jan 17, 2020	25.67	25.69	25.47	25.67	6,700	+0.03(+0.10%)
Jan 16, 2020	25.74	25.74	25.61	25.64	4,748	-0.25(-0.95%)
Jan 15, 2020	25.86	26.07	25.86	25.89	10,452	+0.21(+0.80%)
Jan 14, 2020	25.50	25.73	25.50	25.68	4,455	+0.43(+1.72%)
Jan 13, 2020	25.27	25.38	25.25	25.25	8,459	-0.11(-0.43%)
Jan 10, 2020	25.21	25.48	25.19	25.36	41,300	+0.27(+1.08%)
Jan 09, 2020	25.03	25.11	24.94	25.09	9,997	+0.27(+1.09%)
Jan 08, 2020	24.79	24.95	24.79	24.82	58,036	+0.39(+1.60%)
Jan 07, 2020	24.34	24.46	24.33	24.43	10,431	+0.09(+0.37%)
Jan 06, 2020	24.10	24.42	24.06	24.34	3,314	+0.38(+1.60%)
Jan 03, 2020	23.84	24.06	23.84	23.96	8,100	+0.18(+0.75%)
Jan 02, 2020	23.71	23.82	23.71	23.78	4,863	+0.08(+0.35%)
Dec 31, 2019	23.75	23.90	23.51	23.70	52,200	-0.00(-0.02%)
Dec 30, 2019	23.61	23.74	23.55	23.70	44,816	+0.16(+0.68%)
Dec 27, 2019	23.49	23.59	23.46	23.54	4,900	+0.10(+0.45%)
Dec 26, 2019	23.32	23.52	23.32	23.43	5,770	-0.09(-0.36%)
Dec 24, 2019	23.36	23.52	23.20	23.52	4,300	+0.12(+0.53%)
Dec 23, 2019	23.37	23.44	23.31	23.39	17,442	+0.20(+0.84%)
Dec 20, 2019	23.15	23.26	23.12	23.20	127,100	+0.09(+0.39%)
Dec 19, 2019	23.10	23.16	23.08	23.11	9,093	+0.17(+0.74%)
Dec 18, 2019	23.05	23.05	22.92	22.94	11,428	-0.29(-1.27%)
Dec 17, 2019	23.18	23.29	23.18	23.23	12,076	+0.12(+0.51%)
Dec 16, 2019	23.13	23.18	23.07	23.12	7,736	+0.32(+1.39%)
Dec 13, 2019	22.81	22.85	22.75	22.80	6,900	-0.11(-0.46%)
Dec 12, 2019	22.90	22.91	22.76	22.91	12,122	+0.05(+0.24%)
Dec 11, 2019	22.64	22.89	22.64	22.85	18,606	-0.03(-0.13%)
Dec 10, 2019	22.81	22.95	22.81	22.88	21,299	+0.09(+0.39%)
Dec 09, 2019	23.00	23.00	22.78	22.79	16,667	-0.27(-1.15%)
Dec 06, 2019	23.13	23.13	23.03	23.05	5,800	-0.05(-0.22%)
Dec 05, 2019	23.07	23.14	23.05	23.11	4,900	+0.18(+0.81%)
Dec 04, 2019	22.86	23.01	22.83	22.92	8,254	-0.03(-0.15%)
Dec 03, 2019	22.81	22.99	22.81	22.95	4,460	-0.11(-0.48%)
Dec 02, 2019	23.33	23.33	23.05	23.07	14,335	-0.28(-1.22%)
Nov 29, 2019	23.39	23.43	23.32	23.35	5,400	-0.11(-0.47%)
Nov 27, 2019	23.38	23.48	23.36	23.46	5,400	-0.07(-0.30%)
Nov 26, 2019	23.56	23.56	23.50	23.53	4,055	+0.06(+0.26%)
Nov 25, 2019	23.52	23.52	23.36	23.47	7,734	-0.06(-0.25%)
Nov 22, 2019	23.50	23.53	23.46	23.53	40,100	-0.19(-0.80%)
Nov 21, 2019	23.73	23.76	23.62	23.72	88,125	-0.18(-0.73%)
Nov 20, 2019	23.97	24.15	23.81	23.89	13,308	-0.09(-0.35%)
Nov 19, 2019	24.09	24.10	23.95	23.98	6,491	-0.02(-0.08%)
Nov 18, 2019	23.96	24.00	23.93	24.00	8,828	+0.02(+0.07%)
Nov 15, 2019	23.64	24.07	23.61	23.98	4,700	+0.49(+2.10%)
Nov 14, 2019	23.24	23.49	23.09	23.49	5,013	-0.70(-2.89%)
Nov 13, 2019	24.16	24.20	23.92	24.19	6,065	+0.09(+0.37%)
Nov 12, 2019	24.24	24.32	24.09	24.10	7,858	-0.06(-0.26%)
Nov 11, 2019	24.12	24.21	24.10	24.16	4,078	+0.04(+0.16%)
Nov 08, 2019	24.00	24.15	24.00	24.13	10,900	+0.29(+1.22%)
Nov 07, 2019	23.88	23.89	23.79	23.84	6,639	-0.13(-0.54%)
Nov 06, 2019	23.99	24.03	23.90	23.96	25,740	+0.10(+0.42%)
Nov 05, 2019	23.91	23.95	23.86	23.86	7,797	-0.07(-0.27%)
Nov 04, 2019	24.11	24.11	23.92	23.93	8,925	-0.20(-0.83%)
Nov 01, 2019	24.12	24.26	24.11	24.13	16,200	+0.21(+0.88%)
Oct 31, 2019	23.81	23.92	23.73	23.92	9,273	+0.01(+0.04%)
Oct 30, 2019	23.74	23.91	23.68	23.91	10,599	+0.31(+1.31%)
Oct 29, 2019	23.54	23.66	23.51	23.60	9,088	+0.03(+0.13%)
Oct 28, 2019	23.46	23.62	23.46	23.57	14,343	-0.02(-0.08%)
Oct 25, 2019	23.50	23.63	23.49	23.59	7,500	+0.21(+0.90%)
Oct 24, 2019	23.45	23.45	23.35	23.38	33,328	+0.39(+1.70%)
Oct 23, 2019	23.06	23.06	22.96	22.99	3,520	-0.18(-0.78%)
Oct 22, 2019	23.39	23.40	23.17	23.17	34,336	-0.25(-1.07%)
Oct 21, 2019	23.32	23.52	23.32	23.42	13,540	-0.27(-1.14%)
Oct 18, 2019	23.62	23.69	23.52	23.69	11,500	+0.05(+0.21%)
Oct 17, 2019	23.60	23.65	23.55	23.64	13,016	+0.23(+0.98%)
Oct 16, 2019	23.51	23.51	23.37	23.41	6,625	+0.25(+1.08%)
Oct 15, 2019	23.07	23.25	23.07	23.16	5,660	+0.30(+1.30%)
Oct 14, 2019	22.85	22.93	22.85	22.86	1,804	+0.03(+0.14%)
Oct 11, 2019	22.85	23.00	22.78	22.83	11,400	+0.01(+0.04%)
Oct 10, 2019	22.81	22.90	22.78	22.82	4,546	+0.13(+0.57%)
Oct 09, 2019	22.63	22.71	22.63	22.69	3,533	+0.30(+1.34%)
Oct 08, 2019	22.44	22.47	22.38	22.39	9,754	-0.02(-0.08%)
Oct 07, 2019	22.41	22.50	22.36	22.41	4,227	+0.15(+0.66%)
Oct 04, 2019	22.22	22.30	22.17	22.26	15,800	+0.26(+1.18%)
Oct 03, 2019	21.86	22.04	21.84	22.00	6,741	+0.13(+0.59%)
Oct 02, 2019	21.87	21.89	21.82	21.87	8,965	-0.61(-2.74%)
Oct 01, 2019	22.52	22.52	22.41	22.48	6,379	+0.00(+0.02%)
Sep 30, 2019	22.57	22.63	22.47	22.48	15,419	-0.10(-0.44%)
Sep 27, 2019	22.51	22.63	22.48	22.58	15,500	+0.16(+0.71%)
Sep 26, 2019	22.43	22.52	22.32	22.42	10,336	+0.16(+0.70%)
Sep 25, 2019	22.45	22.45	22.26	22.26	11,767	-0.44(-1.92%)
Sep 24, 2019	22.78	22.79	22.62	22.70	9,623	-0.20(-0.85%)
Sep 23, 2019	22.96	22.96	22.86	22.89	19,630	-0.20(-0.84%)
Sep 20, 2019	22.87	23.21	22.86	23.09	12,600	+0.46(+2.03%)
Sep 19, 2019	22.50	22.63	22.46	22.63	4,819	+0.79(+3.62%)
Sep 18, 2019	21.75	21.88	21.74	21.84	8,119	+0.06(+0.28%)
Sep 17, 2019	21.86	21.87	21.71	21.78	6,940	-0.07(-0.34%)
Sep 16, 2019	21.86	21.89	21.81	21.86	3,292	+0.05(+0.24%)
Sep 13, 2019	21.78	21.91	21.78	21.80	4,700	+0.34(+1.60%)
Sep 12, 2019	21.47	21.57	21.36	21.46	16,431	+0.52(+2.48%)
Sep 11, 2019	20.84	20.97	20.83	20.94	5,655	+0.27(+1.31%)
Sep 10, 2019	20.61	20.81	20.61	20.67	4,982	-0.49(-2.32%)
Sep 09, 2019	21.20	21.21	21.10	21.16	6,440	-0.41(-1.88%)
Sep 06, 2019	21.72	21.72	21.52	21.57	5,200	+0.10(+0.46%)
Sep 05, 2019	21.44	21.49	21.35	21.47	5,900	-0.09(-0.43%)
Sep 04, 2019	21.52	21.58	21.48	21.56	5,155	+0.09(+0.42%)
Sep 03, 2019	21.47	21.49	21.38	21.47	8,046	+0.18(+0.84%)
Aug 30, 2019	21.31	21.38	21.25	21.29	8,300	+0.06(+0.28%)
Aug 29, 2019	21.20	21.25	21.18	21.23	15,374	+0.21(+1.00%)
Aug 28, 2019	21.04	21.09	20.95	21.02	4,646	-0.12(-0.57%)
Aug 27, 2019	21.12	21.22	21.09	21.14	29,817	+0.07(+0.33%)
Aug 26, 2019	21.06	21.12	21.04	21.07	7,448	+0.01(+0.05%)
Aug 23, 2019	21.15	21.23	21.05	21.06	6,900	-0.08(-0.36%)
Aug 22, 2019	21.24	21.25	21.05	21.14	18,478	-0.12(-0.58%)
Aug 21, 2019	21.30	21.41	21.24	21.26	14,807	+0.03(+0.14%)
Aug 20, 2019	21.21	21.24	21.11	21.23	51,828	+0.06(+0.28%)
Aug 19, 2019	21.20	21.26	21.16	21.17	6,353	+0.31(+1.49%)
Aug 16, 2019	20.76	21.06	20.72	20.86	13,000	+0.34(+1.66%)
Aug 15, 2019	20.51	20.67	20.47	20.52	13,490	-0.14(-0.68%)
Aug 14, 2019	20.80	20.84	20.66	20.66	17,996	-0.57(-2.68%)
Aug 13, 2019	21.23	21.33	21.20	21.23	4,311	+0.15(+0.70%)
Aug 12, 2019	21.11	21.21	21.05	21.08	6,597	-0.15(-0.70%)
Aug 09, 2019	21.24	21.35	21.18	21.23	8,600	+0.05(+0.24%)
Aug 08, 2019	20.97	21.23	20.97	21.18	7,888	+0.36(+1.73%)
Aug 07, 2019	20.80	20.85	20.62	20.82	10,237	-0.02(-0.07%)
Aug 06, 2019	20.79	20.87	20.75	20.84	9,956	+0.29(+1.39%)
Aug 05, 2019	20.66	20.71	20.50	20.55	11,813	-0.23(-1.11%)
Aug 02, 2019	20.85	20.85	20.64	20.78	4,500	+0.04(+0.19%)
Aug 01, 2019	20.48	20.76	20.48	20.74	9,232	+0.32(+1.57%)
Jul 31, 2019	20.58	20.58	20.22	20.42	7,666	-0.08(-0.39%)
Jul 30, 2019	20.53	20.53	20.46	20.50	9,340	-0.60(-2.84%)
Jul 29, 2019	21.09	21.10	21.02	21.10	3,895	+0.15(+0.72%)
Jul 26, 2019	21.00	21.03	20.92	20.95	7,200	+0.08(+0.38%)
Jul 25, 2019	21.10	21.10	20.84	20.87	11,346	-0.37(-1.74%)
Jul 24, 2019	21.19	21.24	21.10	21.24	7,066	-0.19(-0.89%)
Jul 23, 2019	21.49	21.49	21.35	21.43	12,492	+0.28(+1.32%)
Jul 22, 2019	21.10	21.20	21.09	21.15	8,702	+0.25(+1.22%)
Jul 19, 2019	21.00	21.01	20.89	20.89	11,200	-0.41(-1.90%)
Jul 18, 2019	21.03	21.31	21.03	21.30	9,767	+0.56(+2.70%)
Jul 17, 2019	20.82	20.82	20.70	20.74	7,688	+0.03(+0.14%)
Jul 16, 2019	20.79	20.79	20.67	20.71	8,622	+0.00(+0.00%)
Jul 15, 2019	20.62	20.81	20.62	20.71	13,801	-0.11(-0.52%)
Jul 12, 2019	20.88	20.88	20.70	20.82	5,700	-0.04(-0.18%)
Jul 11, 2019	20.87	20.88	20.77	20.86	9,954	-0.04(-0.17%)
Jul 10, 2019	20.96	21.00	20.82	20.89	13,133	+0.02(+0.10%)
Jul 09, 2019	20.75	20.87	20.75	20.87	12,383	-0.03(-0.14%)
Jul 08, 2019	20.91	20.92	20.84	20.90	9,998	-0.38(-1.79%)
Jul 05, 2019	21.32	21.32	21.21	21.28	10,100	-0.23(-1.09%)
Jul 03, 2019	21.52	21.58	21.48	21.52	4,000	+0.09(+0.40%)
Jul 02, 2019	21.37	21.54	21.35	21.43	20,466	+0.23(+1.06%)
Jul 01, 2019	21.31	21.32	21.16	21.20	7,585	+0.31(+1.51%)
Jun 28, 2019	20.91	20.98	20.86	20.89	6,000	-0.15(-0.71%)
Jun 27, 2019	21.01	21.10	20.96	21.04	10,988	+0.06(+0.29%)
Jun 26, 2019	20.98	21.11	20.95	20.98	11,866	-0.19(-0.90%)
Jun 25, 2019	21.28	21.28	21.17	21.17	14,718	+0.05(+0.26%)
Jun 24, 2019	21.16	21.25	21.08	21.12	55,889	+0.21(+1.01%)
Jun 21, 2019	21.02	21.02	20.71	20.91	66,200	-0.23(-1.11%)
Jun 20, 2019	21.10	21.23	21.10	21.14	7,487	-0.10(-0.47%)
Jun 19, 2019	21.09	21.27	21.06	21.24	10,527	+0.31(+1.51%)
Jun 18, 2019	20.82	20.98	20.81	20.93	27,313	+0.48(+2.37%)
Jun 17, 2019	20.47	20.54	20.41	20.44	8,816	-0.09(-0.44%)
Jun 14, 2019	20.54	20.57	20.50	20.53	10,100	-0.07(-0.34%)
Jun 13, 2019	20.63	20.69	20.59	20.60	11,542	+0.15(+0.73%)
Jun 12, 2019	20.57	20.57	20.45	20.45	7,551	-0.10(-0.49%)
Jun 11, 2019	20.67	20.70	20.50	20.55	68,770	+0.37(+1.81%)
Jun 10, 2019	20.14	20.24	20.14	20.18	14,842	-0.04(-0.17%)
Jun 07, 2019	20.28	20.28	20.20	20.22	11,400	+0.24(+1.20%)
Jun 06, 2019	19.96	20.07	19.96	19.98	25,120	+0.13(+0.65%)
Jun 05, 2019	19.91	19.93	19.82	19.85	15,161	-0.03(-0.15%)
Jun 04, 2019	19.95	19.96	19.80	19.88	19,571	+0.07(+0.35%)
Jun 03, 2019	19.57	19.82	19.44	19.81	12,762	+0.50(+2.59%)
May 31, 2019	19.23	19.31	19.20	19.31	17,300	-0.18(-0.92%)
May 30, 2019	19.58	19.58	19.46	19.49	16,185	-0.01(-0.05%)
May 29, 2019	19.55	19.55	19.39	19.50	16,016	-0.40(-2.01%)
May 28, 2019	20.07	20.12	19.86	19.90	18,085	-0.42(-2.07%)
May 24, 2019	20.32	20.36	20.27	20.32	7,100	+0.25(+1.25%)
May 23, 2019	20.07	20.11	20.02	20.07	6,949	-0.18(-0.91%)
May 22, 2019	20.05	20.26	20.04	20.25	15,741	-0.02(-0.07%)
May 21, 2019	20.32	20.34	20.18	20.27	12,138	+0.01(+0.05%)
May 20, 2019	20.11	20.34	20.11	20.26	14,224	-0.09(-0.47%)
May 17, 2019	20.32	20.44	20.31	20.36	12,200	-0.04(-0.17%)
May 16, 2019	20.35	20.51	20.35	20.39	9,825	-0.01(-0.05%)
May 15, 2019	20.20	20.42	20.17	20.40	13,072	-0.27(-1.31%)
May 14, 2019	20.75	20.75	20.51	20.67	13,304	-0.72(-3.37%)
May 13, 2019	21.41	21.54	21.37	21.39	32,401	-0.47(-2.15%)
May 10, 2019	21.72	21.88	21.67	21.86	6,400	+0.06(+0.28%)
May 09, 2019	21.78	21.81	21.68	21.80	18,024	+0.05(+0.23%)
May 08, 2019	21.71	21.83	21.68	21.75	11,310	+0.30(+1.40%)
May 07, 2019	21.57	21.57	21.38	21.45	14,725	+0.19(+0.90%)
May 06, 2019	21.01	21.36	21.01	21.26	54,561	-0.10(-0.48%)
May 03, 2019	21.46	21.47	21.32	21.36	545,800	+0.11(+0.52%)
May 02, 2019	21.37	21.37	21.20	21.25	6,754	-0.15(-0.72%)
May 01, 2019	21.45	21.50	21.25	21.40	7,991	-0.01(-0.05%)
Apr 30, 2019	21.30	21.47	21.29	21.41	16,831	+0.02(+0.12%)
Apr 29, 2019	21.35	21.48	21.31	21.39	7,525	-0.03(-0.14%)
Apr 26, 2019	21.45	21.55	21.31	21.42	13,400	-0.21(-0.97%)
Apr 25, 2019	21.17	21.63	21.14	21.63	18,841	+0.15(+0.70%)
Apr 24, 2019	21.38	21.72	21.35	21.48	12,580	-0.20(-0.92%)
Apr 23, 2019	21.37	21.68	21.37	21.68	46,836	+0.50(+2.36%)
Apr 22, 2019	21.18	21.23	21.06	21.18	8,850	+0.04(+0.19%)
Apr 18, 2019	21.30	21.33	21.04	21.14	13,800	-0.30(-1.40%)
Apr 17, 2019	21.54	21.60	21.31	21.44	9,562	-0.11(-0.53%)
Apr 16, 2019	21.66	21.72	21.51	21.55	9,487	-0.31(-1.42%)
Apr 15, 2019	21.77	21.92	21.77	21.86	10,295	-0.06(-0.28%)
Apr 12, 2019	21.96	22.02	21.91	21.93	7,700	-0.44(-1.97%)
Apr 11, 2019	22.44	22.44	22.31	22.36	8,937	-0.19(-0.82%)
Apr 10, 2019	22.43	22.59	22.43	22.55	18,201	+0.03(+0.13%)
Apr 09, 2019	22.70	22.70	22.52	22.52	25,027	-0.57(-2.49%)
Apr 08, 2019	23.09	23.13	23.05	23.09	4,372	+0.17(+0.73%)
Apr 05, 2019	22.94	23.00	22.81	22.93	8,000	+0.20(+0.89%)
Apr 04, 2019	22.63	22.77	22.62	22.73	9,762	-0.07(-0.33%)
Apr 03, 2019	22.57	22.83	22.57	22.80	18,709	-0.00(-0.02%)
Apr 02, 2019	22.72	22.80	22.67	22.80	34,127	+0.16(+0.68%)