Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.89	22.98	22.79	22.81	7,257,473	-0.17(-0.74%)
Sep 27, 2019	23.17	23.22	22.91	22.98	7,067,000	-0.30(-1.29%)
Sep 26, 2019	23.34	23.36	23.20	23.28	4,924,883	+0.09(+0.39%)
Sep 25, 2019	23.04	23.23	22.96	23.19	5,685,220	+0.00(+0.00%)
Sep 24, 2019	23.55	23.56	23.14	23.19	6,553,094	-0.42(-1.78%)
Sep 23, 2019	23.38	23.64	23.38	23.61	3,595,579	+0.18(+0.77%)
Sep 20, 2019	23.54	23.58	23.37	23.43	7,198,200	-0.12(-0.51%)
Sep 19, 2019	23.67	23.73	23.53	23.55	3,525,825	-0.09(-0.38%)
Sep 18, 2019	23.65	23.77	23.44	23.64	5,747,791	-0.06(-0.25%)
Sep 17, 2019	23.83	23.85	23.61	23.70	6,727,512	-0.34(-1.41%)
Sep 16, 2019	23.86	24.11	23.82	24.04	9,701,319	+0.43(+1.82%)
Sep 13, 2019	23.53	23.62	23.48	23.61	5,633,200	+0.17(+0.73%)
Sep 12, 2019	23.37	23.58	23.31	23.44	6,991,718	+0.14(+0.60%)
Sep 11, 2019	23.34	23.46	23.21	23.30	6,300,429	+0.15(+0.65%)
Sep 10, 2019	23.09	23.18	23.01	23.15	4,507,132	+0.06(+0.26%)
Sep 09, 2019	23.07	23.12	23.00	23.09	3,168,186	+0.02(+0.09%)
Sep 06, 2019	23.01	23.13	22.99	23.07	3,491,400	+0.13(+0.57%)
Sep 05, 2019	23.05	23.11	22.89	22.94	4,120,951	-0.06(-0.26%)
Sep 04, 2019	22.88	23.00	22.83	23.00	6,132,940	+0.37(+1.63%)
Sep 03, 2019	22.37	22.63	22.36	22.63	6,039,235	+0.37(+1.66%)
Aug 30, 2019	22.34	22.39	22.21	22.26	6,584,700	+0.16(+0.72%)
Aug 29, 2019	22.08	22.20	21.96	22.10	5,992,770	+0.23(+1.05%)
Aug 28, 2019	21.80	21.94	21.73	21.87	4,496,714	+0.15(+0.69%)
Aug 27, 2019	21.77	21.82	21.61	21.72	9,941,659	-0.14(-0.64%)
Aug 26, 2019	21.90	21.93	21.80	21.86	3,893,700	+0.12(+0.55%)
Aug 23, 2019	21.87	22.10	21.62	21.74	8,108,800	-0.34(-1.54%)
Aug 22, 2019	22.07	22.11	21.97	22.08	3,497,477	+0.08(+0.36%)
Aug 21, 2019	22.01	22.05	21.94	22.00	4,786,562	+0.25(+1.15%)
Aug 20, 2019	21.73	21.82	21.59	21.75	4,936,308	+0.22(+1.02%)
Aug 19, 2019	21.51	21.59	21.46	21.53	4,485,653	+0.06(+0.28%)
Aug 16, 2019	21.52	21.60	21.45	21.47	7,030,500	-0.13(-0.60%)
Aug 15, 2019	21.68	21.74	21.52	21.60	9,320,475	-0.14(-0.64%)
Aug 14, 2019	21.92	21.95	21.65	21.74	10,813,930	-0.67(-2.99%)
Aug 13, 2019	22.11	22.54	22.07	22.41	7,858,957	+0.10(+0.45%)
Aug 12, 2019	22.35	22.44	22.27	22.31	4,110,038	-0.07(-0.31%)
Aug 09, 2019	22.48	22.54	22.27	22.38	5,621,500	-0.31(-1.37%)
Aug 08, 2019	22.59	22.71	22.59	22.69	5,725,785	+0.12(+0.53%)
Aug 07, 2019	22.37	22.59	22.27	22.57	7,173,748	+0.04(+0.18%)
Aug 06, 2019	22.54	22.62	22.45	22.53	9,616,245	+0.33(+1.49%)
Aug 05, 2019	22.34	22.39	22.11	22.20	9,296,135	-0.37(-1.64%)
Aug 02, 2019	22.70	22.73	22.50	22.57	11,153,700	-0.39(-1.70%)
Aug 01, 2019	23.38	23.48	22.93	22.96	10,495,360	-0.55(-2.34%)
Jul 31, 2019	23.68	23.78	23.18	23.51	8,533,192	-0.11(-0.47%)
Jul 30, 2019	23.69	23.69	23.53	23.62	3,451,025	-0.10(-0.42%)
Jul 29, 2019	23.64	23.73	23.57	23.72	2,667,637	+0.08(+0.34%)
Jul 26, 2019	23.76	23.84	23.58	23.64	5,458,000	+0.02(+0.08%)
Jul 25, 2019	23.81	23.84	23.57	23.62	4,660,832	+0.05(+0.21%)
Jul 24, 2019	23.63	23.68	23.53	23.57	4,269,822	-0.17(-0.72%)
Jul 23, 2019	23.63	23.78	23.58	23.74	6,480,989	+0.20(+0.85%)
Jul 22, 2019	23.64	23.69	23.52	23.54	3,705,990	-0.12(-0.51%)
Jul 19, 2019	23.86	23.88	23.63	23.66	5,674,900	-0.23(-0.96%)
Jul 18, 2019	23.73	23.90	23.66	23.89	6,339,108	+0.18(+0.76%)
Jul 17, 2019	23.91	23.93	23.70	23.71	6,985,221	-0.04(-0.17%)
Jul 16, 2019	23.80	23.89	23.68	23.75	7,005,877	-0.18(-0.75%)
Jul 15, 2019	24.01	24.04	23.85	23.93	3,615,798	+0.01(+0.04%)
Jul 12, 2019	23.77	23.94	23.75	23.92	3,380,400	-0.01(-0.04%)
Jul 11, 2019	23.94	23.99	23.85	23.93	5,154,540	-0.19(-0.79%)
Jul 10, 2019	24.08	24.18	24.06	24.12	5,013,953	+0.30(+1.26%)
Jul 09, 2019	23.89	23.94	23.79	23.82	5,030,871	-0.18(-0.75%)
Jul 08, 2019	23.86	24.04	23.84	24.00	6,476,333	+0.15(+0.63%)
Jul 05, 2019	23.91	23.92	23.80	23.85	3,980,600	-0.11(-0.46%)
Jul 03, 2019	23.84	23.96	23.81	23.96	3,150,300	+0.18(+0.76%)
Jul 02, 2019	23.84	23.86	23.72	23.78	8,292,859	-0.10(-0.42%)
Jul 01, 2019	24.04	24.05	23.82	23.88	7,926,010	+0.25(+1.06%)
Jun 28, 2019	23.88	23.88	23.57	23.63	6,933,800	-0.20(-0.84%)
Jun 27, 2019	23.86	23.93	23.79	23.83	5,847,096	+0.00(+0.00%)
Jun 26, 2019	23.69	23.96	23.68	23.83	8,612,809	+0.28(+1.19%)
Jun 25, 2019	23.65	23.71	23.48	23.55	6,654,994	-0.25(-1.05%)
Jun 24, 2019	23.74	23.82	23.66	23.80	5,532,599	+0.14(+0.59%)
Jun 21, 2019	23.56	23.70	23.49	23.66	8,689,200	-0.16(-0.67%)
Jun 20, 2019	23.74	23.89	23.71	23.82	11,734,627	+0.54(+2.32%)
Jun 19, 2019	23.16	23.39	23.15	23.28	7,070,345	+0.03(+0.13%)
Jun 18, 2019	23.04	23.27	23.01	23.25	9,316,591	+0.35(+1.53%)
Jun 17, 2019	22.94	23.04	22.86	22.90	4,764,124	+0.11(+0.48%)
Jun 14, 2019	22.90	22.91	22.77	22.79	4,201,400	-0.07(-0.31%)
Jun 13, 2019	22.79	22.95	22.77	22.86	8,631,584	+0.32(+1.42%)
Jun 12, 2019	22.75	22.79	22.50	22.54	7,208,427	-0.25(-1.10%)
Jun 11, 2019	22.79	22.85	22.70	22.79	9,365,403	+0.33(+1.47%)
Jun 10, 2019	22.44	22.47	22.38	22.46	5,941,185	+0.14(+0.63%)
Jun 07, 2019	22.33	22.47	22.29	22.32	8,180,600	+0.09(+0.40%)
Jun 06, 2019	22.19	22.26	22.13	22.23	11,068,428	+0.23(+1.05%)
Jun 05, 2019	22.08	22.13	21.92	22.00	4,852,465	-0.05(-0.23%)
Jun 04, 2019	22.07	22.11	21.90	22.05	7,452,717	-0.03(-0.14%)
Jun 03, 2019	21.98	22.22	21.97	22.08	12,680,669	+0.44(+2.03%)
May 31, 2019	21.57	21.76	21.51	21.64	7,366,600	-0.06(-0.28%)
May 30, 2019	21.72	21.84	21.66	21.70	7,463,767	-0.04(-0.18%)
May 29, 2019	21.43	21.74	21.33	21.74	10,060,425	+0.35(+1.64%)
May 28, 2019	21.62	21.65	21.33	21.39	13,990,383	-0.23(-1.06%)
May 24, 2019	21.72	21.74	21.53	21.62	6,599,900	+0.22(+1.03%)
May 23, 2019	21.50	21.50	21.32	21.40	8,451,763	-0.30(-1.38%)
May 22, 2019	21.74	21.79	21.66	21.70	6,059,944	+0.14(+0.65%)
May 21, 2019	21.45	21.58	21.42	21.56	8,177,126	+0.35(+1.65%)
May 20, 2019	21.23	21.28	21.16	21.21	4,647,904	+0.07(+0.33%)
May 17, 2019	21.19	21.32	21.13	21.14	9,799,500	-0.09(-0.42%)
May 16, 2019	21.31	21.43	21.19	21.23	9,494,771	+0.06(+0.28%)
May 15, 2019	21.07	21.26	21.02	21.17	8,298,224	+0.03(+0.14%)
May 14, 2019	21.05	21.23	20.99	21.14	15,329,045	+0.48(+2.32%)
May 13, 2019	20.75	20.79	20.56	20.66	9,371,302	-0.27(-1.29%)
May 10, 2019	20.91	20.98	20.70	20.93	13,296,300	+0.19(+0.92%)
May 09, 2019	20.82	20.88	20.57	20.74	17,659,480	-0.42(-1.98%)
May 08, 2019	21.18	21.29	21.11	21.16	8,205,605	+0.00(+0.00%)
May 07, 2019	21.33	21.35	21.09	21.16	8,112,175	-0.24(-1.12%)
May 06, 2019	21.26	21.42	21.21	21.40	8,638,876	-0.16(-0.74%)
May 03, 2019	21.40	21.63	21.39	21.56	6,351,700	+0.23(+1.08%)
May 02, 2019	21.29	21.37	21.16	21.33	6,808,728	+0.02(+0.09%)
May 01, 2019	21.52	21.71	21.30	21.31	9,945,302	-0.23(-1.07%)
Apr 30, 2019	21.46	21.58	21.39	21.54	7,017,897	+0.00(+0.00%)
Apr 29, 2019	21.50	21.61	21.43	21.54	11,031,298	+0.12(+0.56%)
Apr 26, 2019	21.49	21.50	21.38	21.42	18,054,800	-0.07(-0.33%)
Apr 25, 2019	21.53	21.55	21.43	21.49	23,192,056	-0.12(-0.56%)
Apr 24, 2019	21.77	21.78	21.50	21.61	17,655,160	-0.36(-1.64%)
Apr 23, 2019	21.92	21.99	21.84	21.97	5,599,657	+0.00(+0.00%)
Apr 22, 2019	21.88	21.99	21.84	21.97	5,667,296	+0.24(+1.10%)
Apr 18, 2019	21.70	21.80	21.59	21.73	5,749,900	-0.06(-0.28%)
Apr 17, 2019	21.78	21.84	21.68	21.79	6,468,568	+0.10(+0.46%)
Apr 16, 2019	21.42	21.73	21.38	21.69	7,214,452	+0.25(+1.17%)
Apr 15, 2019	21.49	21.50	21.29	21.44	4,217,150	-0.01(-0.05%)
Apr 12, 2019	21.51	21.54	21.39	21.45	6,018,600	+0.10(+0.47%)
Apr 11, 2019	21.45	21.48	21.29	21.35	8,270,697	-0.30(-1.39%)
Apr 10, 2019	21.54	21.70	21.53	21.65	7,064,705	+0.24(+1.12%)
Apr 09, 2019	21.39	21.45	21.32	21.41	5,709,068	+0.03(+0.14%)
Apr 08, 2019	21.24	21.41	21.21	21.38	5,637,690	+0.19(+0.90%)
Apr 05, 2019	21.05	21.20	21.02	21.19	5,771,200	+0.23(+1.10%)
Apr 04, 2019	20.92	21.05	20.91	20.96	5,458,940	-0.06(-0.29%)
Apr 03, 2019	21.12	21.20	20.96	21.02	10,355,529	-0.09(-0.43%)
Apr 02, 2019	20.95	21.17	20.92	21.11	11,544,561	+0.08(+0.38%)
Apr 01, 2019	20.88	21.04	20.83	21.03	8,564,197	+0.43(+2.09%)
Mar 29, 2019	20.98	20.98	20.51	20.60	17,912,600	-0.22(-1.06%)
Mar 28, 2019	20.75	20.89	20.73	20.82	6,420,962	+0.01(+0.05%)
Mar 27, 2019	21.02	21.05	20.76	20.81	8,342,822	-0.31(-1.47%)
Mar 26, 2019	21.31	21.32	21.05	21.12	6,664,690	-0.08(-0.38%)
Mar 25, 2019	21.07	21.25	21.02	21.20	10,385,085	+0.30(+1.44%)
Mar 22, 2019	21.19	21.23	20.86	20.90	12,369,399	-0.57(-2.65%)
Mar 21, 2019	21.44	21.50	21.34	21.47	8,108,495	+0.06(+0.28%)
Mar 20, 2019	21.23	21.55	21.11	21.41	12,068,333	+0.18(+0.85%)
Mar 19, 2019	21.22	21.30	21.11	21.23	7,159,806	-0.07(-0.33%)
Mar 18, 2019	21.14	21.32	21.12	21.30	9,814,256	+0.43(+2.06%)
Mar 15, 2019	20.66	20.89	20.66	20.87	12,591,600	+0.25(+1.21%)
Mar 14, 2019	20.60	20.64	20.48	20.62	5,074,952	-0.02(-0.10%)
Mar 13, 2019	20.56	20.70	20.56	20.64	11,678,958	+0.08(+0.39%)
Mar 12, 2019	20.56	20.66	20.53	20.56	5,555,376	+0.07(+0.34%)
Mar 11, 2019	20.37	20.51	20.37	20.49	10,489,106	+0.32(+1.59%)
Mar 08, 2019	20.14	20.23	20.02	20.17	11,401,801	-0.14(-0.69%)
Mar 07, 2019	20.61	20.62	20.28	20.31	12,827,307	-0.31(-1.50%)
Mar 06, 2019	20.74	20.76	20.59	20.62	8,534,823	-0.01(-0.05%)
Mar 05, 2019	20.49	20.65	20.45	20.63	8,771,335	+0.13(+0.63%)
Mar 04, 2019	20.60	20.63	20.38	20.50	8,027,898	+0.06(+0.29%)
Mar 01, 2019	20.54	20.61	20.40	20.44	8,119,900	+0.02(+0.10%)
Feb 28, 2019	20.58	20.59	20.40	20.42	13,558,289	-0.17(-0.83%)
Feb 27, 2019	20.67	20.68	20.50	20.59	6,986,363	-0.17(-0.82%)
Feb 26, 2019	20.65	20.82	20.60	20.76	7,669,520	+0.02(+0.10%)
Feb 25, 2019	20.76	20.92	20.66	20.74	8,220,989	+0.01(+0.05%)
Feb 22, 2019	20.67	20.84	20.66	20.73	4,936,800	+0.19(+0.93%)
Feb 21, 2019	20.67	20.68	20.45	20.54	7,023,737	-0.18(-0.87%)
Feb 20, 2019	20.67	20.86	20.64	20.72	6,571,612	+0.18(+0.88%)
Feb 19, 2019	20.22	20.58	20.22	20.54	6,226,549	+0.07(+0.34%)
Feb 15, 2019	20.44	20.50	20.36	20.47	7,656,700	+0.15(+0.74%)
Feb 14, 2019	20.04	20.37	20.04	20.32	12,818,108	+0.15(+0.74%)
Feb 13, 2019	20.72	20.75	20.15	20.17	25,075,700	-0.70(-3.35%)
Feb 12, 2019	21.06	21.09	20.78	20.87	10,546,283	+0.11(+0.53%)
Feb 11, 2019	20.81	20.87	20.71	20.76	6,491,801	+0.00(+0.00%)
Feb 08, 2019	20.86	20.86	20.69	20.76	6,171,700	-0.11(-0.53%)
Feb 07, 2019	20.89	20.96	20.72	20.87	5,957,648	-0.15(-0.71%)
Feb 06, 2019	21.20	21.21	20.98	21.02	7,391,479	-0.32(-1.50%)
Feb 05, 2019	21.27	21.40	21.25	21.34	5,624,894	+0.18(+0.85%)
Feb 04, 2019	21.13	21.23	21.10	21.16	4,860,407	+0.04(+0.19%)
Feb 01, 2019	21.16	21.21	21.06	21.12	7,995,600	-0.11(-0.52%)
Jan 31, 2019	21.12	21.25	21.04	21.23	11,694,559	+0.08(+0.38%)
Jan 30, 2019	20.80	21.17	20.75	21.15	10,170,921	+0.46(+2.22%)
Jan 29, 2019	20.63	20.75	20.57	20.69	6,189,894	+0.12(+0.58%)
Jan 28, 2019	20.52	20.60	20.42	20.57	6,515,293	-0.17(-0.82%)
Jan 25, 2019	20.61	20.75	20.61	20.74	6,879,000	+0.08(+0.39%)
Jan 24, 2019	20.51	20.70	20.51	20.66	6,906,442	+0.04(+0.19%)
Jan 23, 2019	20.61	20.66	20.46	20.62	10,739,562	+0.35(+1.73%)
Jan 22, 2019	20.32	20.41	20.21	20.27	6,663,218	-0.24(-1.17%)
Jan 18, 2019	20.44	20.59	20.40	20.51	10,938,600	+0.17(+0.84%)
Jan 17, 2019	20.10	20.38	20.07	20.34	7,076,817	+0.12(+0.59%)
Jan 16, 2019	20.09	20.31	20.06	20.22	10,150,595	+0.17(+0.85%)
Jan 15, 2019	19.92	20.10	19.92	20.05	8,854,028	+0.13(+0.65%)
Jan 14, 2019	19.93	20.10	19.89	19.92	10,841,039	-0.14(-0.70%)
Jan 11, 2019	20.08	20.15	19.97	20.06	8,139,900	-0.11(-0.55%)
Jan 10, 2019	19.89	20.20	19.89	20.17	9,281,141	+0.11(+0.55%)
Jan 09, 2019	19.79	20.13	19.79	20.06	9,599,328	+0.26(+1.31%)
Jan 08, 2019	19.67	19.84	19.61	19.80	6,686,496	+0.08(+0.41%)
Jan 07, 2019	19.65	19.82	19.57	19.72	7,183,497	+0.01(+0.05%)
Jan 04, 2019	19.26	19.77	19.26	19.71	16,640,400	+0.64(+3.36%)
Jan 03, 2019	19.02	19.14	18.84	19.07	7,780,949	+0.04(+0.21%)
Jan 02, 2019	18.57	19.11	18.55	19.03	8,331,812	+0.28(+1.49%)
Dec 31, 2018	18.81	18.89	18.62	18.75	9,929,100	+0.00(+0.00%)
Dec 28, 2018	18.66	18.90	18.48	18.75	11,945,900	+0.25(+1.35%)
Dec 27, 2018	18.45	18.54	18.18	18.50	10,934,470	-0.34(-1.80%)
Dec 26, 2018	18.25	18.89	18.21	18.84	12,812,555	+0.40(+2.17%)
Dec 24, 2018	18.56	18.68	18.42	18.44	4,883,700	-0.18(-0.97%)
Dec 21, 2018	18.79	18.93	18.52	18.62	14,117,500	-0.37(-1.95%)
Dec 20, 2018	19.01	19.11	18.74	18.99	15,777,139	+0.07(+0.35%)
Dec 19, 2018	19.00	19.50	18.80	18.92	20,362,072	-0.03(-0.15%)
Dec 18, 2018	19.16	19.28	18.90	18.95	12,359,941	-0.19(-0.99%)
Dec 17, 2018	19.38	19.40	19.12	19.14	7,753,172	-0.10(-0.54%)
Dec 14, 2018	19.37	19.37	19.19	19.25	8,637,430	-0.30(-1.56%)
Dec 13, 2018	19.48	19.63	19.43	19.55	10,108,185	+0.13(+0.69%)
Dec 12, 2018	19.35	19.53	19.35	19.42	8,989,534	+0.11(+0.59%)
Dec 11, 2018	19.58	19.59	19.23	19.30	7,922,579	-0.07(-0.34%)
Dec 10, 2018	19.53	19.61	19.29	19.37	11,465,931	-0.33(-1.69%)
Dec 07, 2018	19.97	20.07	19.68	19.70	11,540,258	-0.02(-0.10%)
Dec 06, 2018	19.53	19.72	19.31	19.72	11,031,059	+0.14(+0.73%)
Dec 04, 2018	19.95	20.00	19.56	19.58	13,227,590	-0.48(-2.37%)
Dec 03, 2018	20.06	20.13	19.92	20.06	11,404,973	+0.60(+3.08%)
Nov 30, 2018	19.57	19.60	19.42	19.46	13,905,762	-0.39(-1.97%)
Nov 29, 2018	19.93	20.03	19.76	19.85	11,101,356	+0.08(+0.38%)
Nov 28, 2018	19.47	19.93	19.36	19.77	14,585,279	+0.47(+2.41%)
Nov 27, 2018	19.26	19.39	19.12	19.30	10,093,111	+0.21(+1.10%)
Nov 26, 2018	18.93	19.17	18.92	19.09	9,686,811	-0.36(-1.86%)
Nov 23, 2018	19.51	19.56	19.38	19.46	6,658,520	-0.39(-1.97%)
Nov 21, 2018		19.85	19.85	19.85	0	+0.55(+2.86%)
Nov 20, 2018	19.65	19.67	19.27	19.29	14,192,132	-0.72(-3.61%)
Nov 19, 2018	19.99	20.07	19.83	20.02	10,219,388	+0.03(+0.14%)
Nov 16, 2018	19.97	20.01	19.77	19.99	9,977,164	-0.08(-0.38%)
Nov 15, 2018	19.80	20.14	19.77	20.06	12,131,807	+0.40(+2.03%)
Nov 14, 2018	19.61	19.72	19.46	19.67	11,034,690	+0.41(+2.12%)
Nov 13, 2018	19.55	19.59	19.20	19.26	7,442,754	-0.11(-0.59%)
Nov 12, 2018	19.68	19.69	19.36	19.37	9,925,199	-0.24(-1.21%)
Nov 09, 2018	19.74	19.78	19.57	19.61	15,404,739	-0.45(-2.23%)
Nov 08, 2018	20.39	20.48	20.03	20.06	9,426,444	-0.46(-2.23%)
Nov 07, 2018	20.47	20.56	20.43	20.51	7,588,195	+0.24(+1.17%)
Nov 06, 2018	20.34	20.35	20.20	20.27	6,655,141	-0.12(-0.61%)
Nov 05, 2018	20.23	20.43	20.20	20.40	10,740,054	+0.30(+1.51%)
Nov 02, 2018	20.06	20.14	19.90	20.09	9,941,006	-0.01(-0.05%)
Nov 01, 2018	19.84	20.13	19.78	20.10	11,579,511	+0.31(+1.59%)
Oct 31, 2018	19.67	19.87	19.65	19.79	9,045,249	+0.23(+1.17%)
Oct 30, 2018	19.28	19.58	19.25	19.56	10,272,825	+0.31(+1.63%)
Oct 29, 2018	19.50	19.57	19.11	19.25	10,445,933	-0.06(-0.30%)
Oct 26, 2018	19.18	19.38	19.10	19.30	16,034,244	-0.36(-1.84%)
Oct 25, 2018	19.41	19.77	19.40	19.67	9,128,582	+0.25(+1.27%)
Oct 24, 2018	19.86	19.89	19.40	19.42	12,998,753	-0.18(-0.92%)
Oct 23, 2018	19.53	19.76	19.38	19.60	13,058,611	-0.10(-0.53%)
Oct 22, 2018	19.94	20.00	19.61	19.70	8,108,531	-0.16(-0.81%)
Oct 19, 2018	19.96	20.12	19.71	19.86	14,722,574	-0.02(-0.10%)
Oct 18, 2018	20.14	20.26	19.84	19.88	17,169,516	-0.51(-2.52%)
Oct 17, 2018	20.40	20.54	20.32	20.40	8,385,965	-0.07(-0.33%)
Oct 16, 2018	20.19	20.48	20.15	20.46	12,257,080	+0.43(+2.14%)
Oct 15, 2018	20.03	20.22	19.89	20.04	8,534,490	-0.10(-0.47%)
Oct 12, 2018	19.95	20.13	19.74	20.13	15,917,571	+0.51(+2.62%)
Oct 11, 2018	19.58	19.82	19.45	19.62	17,851,704	+0.06(+0.29%)
Oct 10, 2018	20.12	20.12	19.54	19.56	14,259,256	-0.63(-3.11%)
Oct 09, 2018	20.08	20.27	20.01	20.19	8,301,539	-0.02(-0.09%)
Oct 08, 2018	19.94	20.25	19.93	20.21	11,250,914	+0.04(+0.19%)
Oct 05, 2018	20.15	20.22	19.98	20.17	10,451,947	+0.26(+1.29%)
Oct 04, 2018	20.33	20.35	19.88	19.91	21,280,028	-0.60(-2.92%)
Oct 03, 2018	20.70	20.83	20.49	20.51	11,119,841	+0.10(+0.47%)
Oct 02, 2018	20.50	20.54	20.32	20.42	9,885,071	-0.40(-1.92%)