IQ Chaikin U.S. Small Cap ETF (NQ: CSML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.43	25.43	25.41	25.41	1,059	-0.10(-0.40%)
Nov 27, 2019	25.53	25.54	25.47	25.51	10,491	+0.07(+0.27%)
Nov 26, 2019	25.44	25.62	25.44	25.45	1,256,307	-0.05(-0.21%)
Nov 25, 2019	24.97	25.54	24.97	25.50	19,810	+0.55(+2.20%)
Nov 22, 2019	24.91	24.96	24.86	24.95	14,200	+0.13(+0.50%)
Nov 21, 2019	25.03	25.03	24.76	24.82	5,103	-0.18(-0.73%)
Nov 20, 2019	25.20	25.24	24.90	25.01	32,864	-0.18(-0.71%)
Nov 19, 2019	25.21	25.27	25.13	25.19	10,438	+0.01(+0.05%)
Nov 18, 2019	25.13	25.20	25.12	25.17	5,478	-0.08(-0.33%)
Nov 15, 2019	25.34	25.34	25.23	25.26	10,279	+0.03(+0.13%)
Nov 14, 2019	25.13	25.32	25.13	25.22	12,799	+0.03(+0.11%)
Nov 13, 2019	25.24	25.27	25.17	25.20	11,085	-0.20(-0.78%)
Nov 12, 2019	25.45	25.51	25.39	25.39	4,213	+0.07(+0.26%)
Nov 11, 2019	25.30	25.37	25.28	25.33	5,378	-0.05(-0.19%)
Nov 08, 2019	25.37	25.41	25.24	25.37	21,512	+0.00(+0.00%)
Nov 07, 2019	25.49	25.53	25.34	25.37	6,112	+0.05(+0.19%)
Nov 06, 2019	25.38	25.39	25.29	25.33	65,689	-0.13(-0.53%)
Nov 05, 2019	25.48	25.68	25.42	25.46	61,181	+0.13(+0.49%)
Nov 04, 2019	25.24	25.37	25.20	25.34	26,406	+0.26(+1.05%)
Nov 01, 2019	24.69	25.08	24.69	25.07	39,315	+0.40(+1.61%)
Oct 31, 2019	24.67	24.78	24.51	24.68	24,048	-0.11(-0.46%)
Oct 30, 2019	24.84	24.91	24.64	24.79	38,339	-0.10(-0.42%)
Oct 29, 2019	24.73	24.98	24.73	24.89	20,130	+0.05(+0.20%)
Oct 28, 2019	24.81	24.87	24.75	24.84	24,105	+0.27(+1.11%)
Oct 25, 2019	24.37	24.65	24.37	24.57	16,213	+0.13(+0.53%)
Oct 24, 2019	24.53	24.53	24.27	24.44	22,853	-0.04(-0.15%)
Oct 23, 2019	24.40	24.50	24.37	24.48	24,723	+0.12(+0.50%)
Oct 22, 2019	24.28	24.49	24.22	24.36	5,197	+0.04(+0.16%)
Oct 21, 2019	24.27	24.43	24.23	24.32	12,920	+0.32(+1.34%)
Oct 18, 2019	24.01	24.08	23.86	24.00	11,868	-0.01(-0.04%)
Oct 17, 2019	23.94	24.04	23.90	24.01	11,352	+0.30(+1.27%)
Oct 16, 2019	23.70	23.82	23.66	23.70	33,564	+0.10(+0.44%)
Oct 15, 2019	23.39	23.72	23.39	23.60	17,413	+0.27(+1.17%)
Oct 14, 2019	23.36	23.37	23.19	23.33	9,094	-0.01(-0.04%)
Oct 11, 2019	23.14	23.65	23.14	23.34	26,916	+0.42(+1.85%)
Oct 10, 2019	23.00	23.15	22.91	22.91	13,288	-0.06(-0.27%)
Oct 09, 2019	23.11	23.11	22.89	22.97	372,948	+0.13(+0.57%)
Oct 08, 2019	23.11	23.11	22.85	22.85	11,996	-0.36(-1.55%)
Oct 07, 2019	23.23	23.39	23.20	23.20	5,585	-0.07(-0.28%)
Oct 04, 2019	23.02	23.27	22.93	23.27	13,776	+0.35(+1.52%)
Oct 03, 2019	22.86	22.96	22.63	22.92	9,662	-0.08(-0.37%)
Oct 02, 2019	22.97	23.07	22.86	23.01	26,714	-0.24(-1.01%)
Oct 01, 2019	23.75	24.00	23.19	23.24	23,566	-0.47(-1.99%)
Sep 30, 2019	23.80	23.81	23.66	23.71	7,676	+0.10(+0.43%)
Sep 27, 2019	23.82	23.91	23.61	23.61	22,042	-0.28(-1.18%)
Sep 26, 2019	24.04	24.04	23.76	23.89	25,885	-0.19(-0.78%)
Sep 25, 2019	23.73	24.12	23.73	24.08	5,557	+0.29(+1.23%)
Sep 24, 2019	24.06	24.06	23.78	23.79	18,226	-0.32(-1.34%)
Sep 23, 2019	23.88	24.15	23.88	24.11	12,191	+0.14(+0.57%)
Sep 20, 2019	24.10	24.13	23.94	23.98	9,668	-0.11(-0.46%)
Sep 19, 2019	24.25	24.44	24.08	24.09	23,773	-0.16(-0.66%)
Sep 18, 2019	24.31	24.37	24.11	24.25	78,183	-0.13(-0.54%)
Sep 17, 2019	24.26	24.39	24.17	24.38	52,006	-0.06(-0.25%)
Sep 16, 2019	24.32	24.50	24.32	24.44	45,986	-0.03(-0.12%)
Sep 13, 2019	24.39	24.57	24.39	24.47	45,791	+0.16(+0.68%)
Sep 12, 2019	24.38	24.39	24.04	24.30	68,853	-0.07(-0.27%)
Sep 11, 2019	23.73	24.37	23.68	24.37	290,515	+0.68(+2.86%)
Sep 10, 2019	23.16	23.71	23.16	23.69	21,352	+0.43(+1.86%)
Sep 09, 2019	22.71	23.27	22.71	23.26	9,466	+0.48(+2.13%)
Sep 06, 2019	22.91	22.91	22.77	22.77	11,262	-0.09(-0.39%)
Sep 05, 2019	22.55	23.00	22.55	22.86	36,986	+0.50(+2.23%)
Sep 04, 2019	22.34	22.40	22.32	22.36	30,560	+0.24(+1.06%)
Sep 03, 2019	22.36	22.36	22.05	22.13	12,528	-0.38(-1.67%)
Aug 30, 2019	22.69	22.69	22.39	22.50	9,987	-0.03(-0.13%)
Aug 29, 2019	22.27	22.53	22.26	22.53	24,962	+0.51(+2.31%)
Aug 28, 2019	21.76	22.15	21.76	22.02	13,561	+0.24(+1.12%)
Aug 27, 2019	22.27	22.27	21.77	21.78	42,511	-0.35(-1.57%)
Aug 26, 2019	22.09	22.18	22.01	22.13	14,840	+0.19(+0.85%)
Aug 23, 2019	22.59	22.66	21.94	21.94	9,243	-0.80(-3.51%)
Aug 22, 2019	22.87	22.89	22.62	22.74	57,178	-0.03(-0.12%)
Aug 21, 2019	22.70	22.81	22.68	22.77	121,893	+0.19(+0.83%)
Aug 20, 2019	22.69	22.70	22.57	22.58	8,688	-0.17(-0.74%)
Aug 19, 2019	22.78	22.87	22.74	22.75	31,161	+0.24(+1.09%)
Aug 16, 2019	22.26	22.54	22.18	22.50	35,698	+0.51(+2.31%)
Aug 15, 2019	22.22	22.22	21.94	22.00	81,246	-0.08(-0.38%)
Aug 14, 2019	22.24	22.32	22.02	22.08	71,392	-0.71(-3.10%)
Aug 13, 2019	22.53	23.12	22.53	22.79	190,742	+0.17(+0.75%)
Aug 12, 2019	22.66	22.76	22.56	22.62	27,391	-0.25(-1.11%)
Aug 09, 2019	22.97	22.97	22.86	22.87	12,218	-0.36(-1.54%)
Aug 08, 2019	22.88	23.24	22.88	23.23	531,403	+0.48(+2.11%)
Aug 07, 2019	22.63	22.82	22.34	22.75	12,492	-0.04(-0.17%)
Aug 06, 2019	22.88	22.97	22.53	22.79	41,090	+0.08(+0.33%)
Aug 05, 2019	22.92	23.00	22.40	22.71	27,548	-0.67(-2.86%)
Aug 02, 2019	23.50	23.51	23.19	23.38	31,554	-0.19(-0.80%)
Aug 01, 2019	24.08	24.18	23.56	23.57	70,006	-0.47(-1.96%)
Jul 31, 2019	24.13	24.39	23.88	24.04	71,860	-0.11(-0.47%)
Jul 30, 2019	23.78	24.16	23.70	24.15	29,235	+0.24(+0.98%)
Jul 29, 2019	23.98	24.05	23.90	23.92	15,583	-0.13(-0.55%)
Jul 26, 2019	23.71	24.10	23.71	24.05	30,386	+0.30(+1.27%)
Jul 25, 2019	24.04	24.04	23.73	23.75	14,308	-0.26(-1.10%)
Jul 24, 2019	23.53	24.01	23.53	24.01	158,298	+0.58(+2.49%)
Jul 23, 2019	23.41	23.44	23.32	23.43	12,269	+0.20(+0.85%)
Jul 22, 2019	23.36	23.39	23.23	23.23	15,382	-0.13(-0.56%)
Jul 19, 2019	23.39	23.49	23.36	23.36	16,786	+0.00(+0.00%)
Jul 18, 2019	23.22	23.41	23.22	23.36	8,102	-0.02(-0.08%)
Jul 17, 2019	23.44	23.47	23.38	23.38	17,245	-0.25(-1.08%)
Jul 16, 2019	23.59	23.67	23.59	23.63	2,920	+0.16(+0.67%)
Jul 15, 2019	23.38	23.48	23.38	23.48	5,098	-0.15(-0.63%)
Jul 12, 2019	23.46	23.65	23.45	23.62	13,174	+0.39(+1.66%)
Jul 11, 2019	23.38	23.42	23.17	23.24	22,809	-0.13(-0.56%)
Jul 10, 2019	23.43	23.49	23.35	23.37	25,283	+0.03(+0.12%)
Jul 09, 2019	23.26	23.37	23.20	23.34	33,312	-0.04(-0.16%)
Jul 08, 2019	23.53	23.60	23.36	23.38	9,146	-0.22(-0.92%)
Jul 05, 2019	23.46	23.62	23.30	23.60	4,568	+0.11(+0.48%)
Jul 03, 2019	23.44	23.55	23.41	23.48	22,842	+0.17(+0.73%)
Jul 02, 2019	23.53	23.53	23.19	23.31	58,854	-0.23(-0.96%)
Jul 01, 2019	23.81	23.81	23.42	23.54	22,318	+0.13(+0.56%)
Jun 28, 2019	23.21	23.48	23.21	23.41	56,841	+0.31(+1.34%)
Jun 27, 2019	22.85	23.10	22.85	23.10	21,540	+0.46(+2.01%)
Jun 26, 2019	22.57	22.72	22.57	22.64	12,975	+0.11(+0.49%)
Jun 25, 2019	22.59	22.66	22.51	22.53	165,396	-0.06(-0.25%)
Jun 24, 2019	22.83	22.88	22.59	22.59	24,757	-0.26(-1.13%)
Jun 21, 2019	22.94	22.99	22.82	22.85	12,378	-0.19(-0.83%)
Jun 20, 2019	23.05	23.11	22.95	23.04	24,264	+0.16(+0.71%)
Jun 19, 2019	22.84	22.91	22.82	22.87	45,953	+0.04(+0.16%)
Jun 18, 2019	22.72	23.01	22.72	22.84	24,533	+0.31(+1.37%)
Jun 17, 2019	22.57	22.64	22.53	22.53	40,602	-0.01(-0.04%)
Jun 14, 2019	22.63	22.67	22.54	22.54	342,972	-0.16(-0.70%)
Jun 13, 2019	22.60	22.72	22.55	22.70	22,750	+0.30(+1.34%)
Jun 12, 2019	22.35	22.46	22.31	22.40	9,337	-0.02(-0.08%)
Jun 11, 2019	22.58	22.72	22.38	22.42	13,202	-0.04(-0.17%)
Jun 10, 2019	22.33	22.59	22.33	22.45	21,424	+0.17(+0.74%)
Jun 07, 2019	22.18	22.30	22.17	22.29	37,242	+0.15(+0.69%)
Jun 06, 2019	22.24	22.24	21.89	22.13	13,637	-0.09(-0.42%)
Jun 05, 2019	22.42	22.43	22.15	22.23	10,331	-0.18(-0.79%)
Jun 04, 2019	21.90	22.41	21.90	22.41	21,181	+0.70(+3.25%)
Jun 03, 2019	21.61	21.76	21.53	21.70	119,767	+0.13(+0.61%)
May 31, 2019	21.64	21.74	21.52	21.57	569,841	-0.41(-1.84%)
May 30, 2019	22.20	22.20	21.96	21.98	14,566	-0.15(-0.68%)
May 29, 2019	22.19	22.19	21.94	22.12	25,087	-0.21(-0.92%)
May 28, 2019	22.55	22.55	22.33	22.33	14,826	-0.14(-0.63%)
May 24, 2019	22.39	22.51	22.33	22.47	21,662	+0.25(+1.14%)
May 23, 2019	22.65	22.66	22.22	22.22	16,184	-0.63(-2.75%)
May 22, 2019	23.00	23.00	22.81	22.85	17,878	-0.30(-1.30%)
May 21, 2019	22.95	23.16	22.95	23.15	29,455	+0.30(+1.31%)
May 20, 2019	22.85	23.01	22.80	22.85	42,472	-0.13(-0.57%)
May 17, 2019	23.19	23.32	22.98	22.98	1,403,901	-0.37(-1.60%)
May 16, 2019	23.39	23.51	23.35	23.35	47,939	+0.05(+0.20%)
May 15, 2019	23.17	23.34	23.07	23.31	58,673	+0.07(+0.28%)
May 14, 2019	23.08	23.29	23.05	23.24	14,628	+0.23(+0.98%)
May 13, 2019	23.29	23.29	22.95	23.02	8,718	-0.74(-3.12%)
May 10, 2019	23.77	23.78	23.42	23.76	14,192	+0.00(+0.00%)
May 09, 2019	23.83	23.83	23.51	23.76	12,577	-0.18(-0.74%)
May 08, 2019	24.09	24.14	23.93	23.93	6,230	-0.21(-0.89%)
May 07, 2019	24.48	24.48	23.99	24.15	20,051	-0.44(-1.79%)
May 06, 2019	24.12	24.63	24.12	24.59	7,837	+0.02(+0.08%)
May 03, 2019	24.10	24.57	24.10	24.57	16,540	+0.56(+2.32%)
May 02, 2019	23.95	24.15	23.89	24.01	13,808	-0.07(-0.29%)
May 01, 2019	24.11	24.25	24.03	24.08	14,898	+0.02(+0.08%)
Apr 30, 2019	24.29	24.36	24.06	24.06	17,777	-0.27(-1.09%)
Apr 29, 2019	24.13	24.37	24.13	24.33	26,976	+0.15(+0.63%)
Apr 26, 2019	23.84	24.18	23.84	24.18	26,784	+0.37(+1.53%)
Apr 25, 2019	24.20	24.20	23.70	23.81	26,208	-0.41(-1.71%)
Apr 24, 2019	24.18	24.30	24.11	24.23	10,387	+0.06(+0.24%)
Apr 23, 2019	23.83	24.22	23.83	24.17	17,899	+0.41(+1.71%)
Apr 22, 2019	23.92	23.94	23.71	23.76	29,291	-0.23(-0.95%)
Apr 18, 2019	24.05	24.13	23.96	23.99	18,994	-0.10(-0.43%)
Apr 17, 2019	24.18	24.18	23.97	24.09	7,252	-0.07(-0.27%)
Apr 16, 2019	24.02	24.18	24.02	24.16	12,437	+0.17(+0.70%)
Apr 15, 2019	24.12	24.12	23.93	23.99	10,966	-0.08(-0.35%)
Apr 12, 2019	24.10	24.10	24.02	24.07	10,030	+0.08(+0.31%)
Apr 11, 2019	23.97	24.09	23.97	24.00	9,605	+0.00(+0.00%)
Apr 10, 2019	23.70	24.04	23.70	24.00	32,678	+0.35(+1.47%)
Apr 09, 2019	23.89	23.91	23.65	23.65	33,677	-0.31(-1.29%)
Apr 08, 2019	23.94	23.96	23.84	23.96	10,029	+0.02(+0.08%)
Apr 05, 2019	23.79	23.95	23.79	23.94	9,924	+0.20(+0.83%)
Apr 04, 2019	23.55	23.80	23.55	23.75	51,640	+0.13(+0.56%)
Apr 03, 2019	23.60	23.75	23.53	23.61	16,611	+0.11(+0.48%)
Apr 02, 2019	23.66	23.66	23.42	23.50	27,588	-0.07(-0.32%)
Apr 01, 2019	23.35	23.65	23.35	23.58	23,418	+0.32(+1.37%)
Mar 29, 2019	23.41	23.47	23.18	23.26	19,528	-0.02(-0.08%)
Mar 28, 2019	23.15	23.32	23.02	23.28	82,596	+0.17(+0.73%)
Mar 27, 2019	23.11	23.23	22.87	23.11	34,545	+0.03(+0.14%)
Mar 26, 2019	22.95	23.12	22.95	23.08	295,390	+0.17(+0.74%)
Mar 25, 2019	22.75	22.91	22.57	22.91	29,677	+0.19(+0.82%)
Mar 22, 2019	23.56	23.56	22.72	22.72	21,872	-0.90(-3.79%)
Mar 21, 2019	23.36	23.81	23.36	23.62	57,080	+0.14(+0.60%)
Mar 20, 2019	23.66	23.78	23.37	23.48	26,546	-0.25(-1.06%)
Mar 19, 2019	24.10	24.11	23.73	23.73	48,110	-0.29(-1.21%)
Mar 18, 2019	23.81	24.04	23.81	24.02	80,031	+0.20(+0.82%)
Mar 15, 2019	23.83	23.97	23.75	23.82	21,229	+0.08(+0.35%)
Mar 14, 2019	23.81	23.81	23.70	23.74	15,746	-0.11(-0.46%)
Mar 13, 2019	23.83	23.93	23.80	23.85	19,048	+0.11(+0.47%)
Mar 12, 2019	23.81	23.90	23.73	23.74	18,262	-0.11(-0.47%)
Mar 11, 2019	23.59	23.85	23.58	23.85	23,182	+0.35(+1.51%)
Mar 08, 2019	23.36	23.52	23.36	23.49	84,059	-0.05(-0.20%)
Mar 07, 2019	23.77	23.77	23.50	23.54	34,725	-0.24(-1.02%)
Mar 06, 2019	24.25	24.25	23.78	23.78	405,808	-0.57(-2.33%)
Mar 05, 2019	24.61	24.61	24.33	24.35	38,524	-0.15(-0.62%)
Mar 04, 2019	24.77	24.84	24.42	24.50	29,509	-0.27(-1.09%)
Mar 01, 2019	24.73	24.86	24.59	24.77	39,563	+0.12(+0.49%)
Feb 28, 2019	24.58	24.70	24.58	24.65	20,859	-0.12(-0.49%)
Feb 27, 2019	24.81	24.81	24.60	24.77	36,381	-0.02(-0.08%)
Feb 26, 2019	24.90	25.04	24.79	24.79	21,275	-0.22(-0.89%)
Feb 25, 2019	25.15	25.28	25.01	25.01	38,282	-0.07(-0.26%)
Feb 22, 2019	25.04	25.08	25.01	25.08	50,071	+0.16(+0.64%)
Feb 21, 2019	24.96	25.02	24.87	24.92	84,943	-0.10(-0.41%)
Feb 20, 2019	24.87	25.07	24.87	25.02	83,665	+0.21(+0.86%)
Feb 19, 2019	24.59	24.85	24.57	24.81	55,174	+0.28(+1.14%)
Feb 15, 2019	24.24	24.60	24.24	24.53	92,743	+0.36(+1.51%)
Feb 14, 2019	23.97	24.26	23.97	24.17	125,502	+0.03(+0.12%)
Feb 13, 2019	24.03	24.21	24.03	24.14	474,809	+0.14(+0.58%)
Feb 12, 2019	23.76	24.04	23.76	24.00	31,584	+0.36(+1.54%)
Feb 11, 2019	23.64	23.64	23.46	23.63	12,158	+0.20(+0.84%)
Feb 08, 2019	23.38	23.53	23.32	23.44	34,631	-0.10(-0.41%)
Feb 07, 2019	23.64	23.72	23.38	23.53	25,790	-0.18(-0.77%)
Feb 06, 2019	23.85	23.85	23.65	23.72	26,083	-0.08(-0.35%)
Feb 05, 2019	23.78	23.87	23.63	23.80	91,888	+0.20(+0.85%)
Feb 04, 2019	23.43	23.64	23.43	23.60	51,962	+0.19(+0.82%)
Feb 01, 2019	23.41	23.51	23.33	23.41	17,905	+0.03(+0.12%)
Jan 31, 2019	23.28	23.38	23.20	23.38	38,546	+0.20(+0.84%)
Jan 30, 2019	23.08	23.26	22.93	23.19	43,169	+0.14(+0.61%)
Jan 29, 2019	22.96	23.08	22.96	23.05	21,481	+0.04(+0.16%)
Jan 28, 2019	22.80	23.06	22.80	23.01	46,907	-0.14(-0.60%)
Jan 25, 2019	22.95	23.22	22.95	23.15	114,080	+0.26(+1.14%)
Jan 24, 2019	22.79	22.93	22.76	22.89	29,419	+0.15(+0.66%)
Jan 23, 2019	22.78	22.95	22.61	22.74	34,896	-0.06(-0.25%)
Jan 22, 2019	22.93	23.04	22.71	22.79	12,682	-0.33(-1.41%)
Jan 18, 2019	23.17	23.24	22.97	23.12	130,484	+0.27(+1.18%)
Jan 17, 2019	22.54	22.93	22.54	22.85	23,106	+0.26(+1.16%)
Jan 16, 2019	22.53	22.71	22.52	22.59	13,646	+0.19(+0.85%)
Jan 15, 2019	22.34	22.42	22.27	22.40	505,658	+0.06(+0.28%)
Jan 14, 2019	22.33	22.52	22.33	22.34	11,218	-0.17(-0.75%)
Jan 11, 2019	22.24	22.51	22.24	22.51	18,441	+0.08(+0.37%)
Jan 10, 2019	22.35	22.45	22.22	22.42	28,308	+0.03(+0.13%)
Jan 09, 2019	22.30	22.47	22.30	22.39	71,002	+0.24(+1.09%)
Jan 08, 2019	22.02	22.17	21.83	22.15	53,468	+0.32(+1.45%)
Jan 07, 2019	21.58	21.87	21.42	21.83	40,174	+0.34(+1.56%)
Jan 04, 2019	20.89	21.57	20.89	21.50	61,757	+0.65(+3.13%)
Jan 03, 2019	20.89	20.99	20.64	20.85	24,492	-0.17(-0.80%)
Jan 02, 2019	20.57	21.15	20.52	21.01	35,711	+0.20(+0.94%)
Dec 31, 2018	20.80	20.84	20.51	20.82	157,503	+0.17(+0.81%)
Dec 28, 2018	20.44	20.91	20.44	20.65	125,445	+0.10(+0.50%)
Dec 27, 2018	20.04	20.55	19.88	20.55	129,868	+0.09(+0.45%)
Dec 26, 2018	19.64	20.48	19.56	20.45	235,919	+0.75(+3.80%)
Dec 24, 2018	19.84	20.04	19.66	19.70	120,333	-0.32(-1.58%)
Dec 21, 2018	20.50	20.58	19.97	20.02	200,556	-0.44(-2.13%)
Dec 20, 2018	20.60	20.80	20.29	20.46	134,982	-0.30(-1.44%)
Dec 19, 2018	21.07	21.46	20.64	20.76	257,554	-0.45(-2.11%)
Dec 18, 2018	21.18	21.45	21.11	21.20	290,661	+0.09(+0.44%)
Dec 17, 2018	21.26	21.60	21.00	21.11	408,708	-0.32(-1.48%)
Dec 14, 2018	21.69	21.85	21.37	21.43	163,133	-0.39(-1.79%)
Dec 13, 2018	22.17	22.17	21.77	21.82	46,219	-0.36(-1.63%)
Dec 12, 2018	22.06	22.44	22.06	22.18	266,260	+0.20(+0.92%)
Dec 11, 2018	22.18	22.33	21.77	21.98	105,172	-0.08(-0.37%)
Dec 10, 2018	22.11	22.26	21.77	22.06	89,714	-0.14(-0.63%)
Dec 07, 2018	22.49	22.80	22.10	22.20	86,674	-0.40(-1.78%)
Dec 06, 2018	22.20	22.60	22.17	22.60	218,153	+0.02(+0.08%)
Dec 04, 2018	23.77	23.79	22.58	22.58	35,594	-1.20(-5.06%)