ESG Intl Stock Vanguard ETF (NY: VSGX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	51.19	51.19	50.89	51.15	121,661	-0.01(-0.02%)
Oct 30, 2019	51.00	51.21	50.81	51.16	132,003	+0.19(+0.37%)
Oct 29, 2019	50.94	51.07	50.94	50.97	22,583	-0.14(-0.27%)
Oct 28, 2019	51.03	51.18	51.03	51.11	43,653	+0.27(+0.53%)
Oct 25, 2019	50.66	50.90	50.66	50.84	63,500	+0.05(+0.10%)
Oct 24, 2019	50.89	50.89	50.70	50.79	68,617	+0.06(+0.12%)
Oct 23, 2019	50.54	50.76	50.52	50.73	90,936	+0.22(+0.44%)
Oct 22, 2019	50.72	50.83	50.51	50.51	37,214	-0.14(-0.28%)
Oct 21, 2019	50.70	50.70	50.55	50.65	42,109	+0.31(+0.62%)
Oct 18, 2019	50.37	50.44	50.16	50.34	42,700	-0.07(-0.14%)
Oct 17, 2019	50.56	50.58	50.33	50.41	31,223	+0.13(+0.26%)
Oct 16, 2019	50.18	50.35	50.14	50.28	43,734	+0.11(+0.22%)
Oct 15, 2019	49.88	50.30	49.83	50.17	33,910	+0.53(+1.07%)
Oct 14, 2019	49.64	49.74	49.53	49.64	32,533	-0.19(-0.38%)
Oct 11, 2019	49.73	50.08	49.73	49.83	38,300	+0.84(+1.71%)
Oct 10, 2019	48.68	49.05	48.68	48.99	28,255	+0.36(+0.74%)
Oct 09, 2019	48.55	48.73	48.53	48.63	37,657	+0.36(+0.75%)
Oct 08, 2019	48.52	48.52	48.24	48.27	28,702	-0.44(-0.90%)
Oct 07, 2019	48.78	48.92	48.71	48.71	19,700	-0.14(-0.29%)
Oct 04, 2019	48.52	48.89	48.47	48.85	24,500	+0.44(+0.91%)
Oct 03, 2019	48.17	48.41	47.96	48.41	65,090	+0.38(+0.79%)
Oct 02, 2019	48.41	48.41	47.95	48.03	34,265	-0.84(-1.72%)
Oct 01, 2019	49.25	49.25	48.81	48.87	43,344	-0.41(-0.83%)
Sep 30, 2019	49.27	49.37	49.24	49.28	146,080	+0.16(+0.32%)
Sep 27, 2019	49.52	49.52	49.07	49.12	41,600	-0.32(-0.65%)
Sep 26, 2019	49.57	49.57	49.40	49.45	46,992	+0.06(+0.13%)
Sep 25, 2019	49.16	49.41	49.10	49.38	28,535	-0.08(-0.16%)
Sep 24, 2019	49.73	49.75	49.41	49.46	65,004	-0.40(-0.80%)
Sep 23, 2019	49.78	49.90	49.73	49.86	26,782	-0.09(-0.19%)
Sep 20, 2019	50.10	50.20	49.86	49.95	10,900	-0.11(-0.21%)
Sep 19, 2019	50.15	50.25	50.03	50.06	33,485	+0.15(+0.29%)
Sep 18, 2019	49.95	49.99	49.66	49.91	35,653	-0.09(-0.18%)
Sep 17, 2019	49.88	50.01	49.88	50.01	4,944	+0.16(+0.31%)
Sep 16, 2019	50.02	50.02	49.85	49.85	24,678	-0.45(-0.89%)
Sep 13, 2019	50.30	50.41	50.24	50.30	118,100	+0.29(+0.59%)
Sep 12, 2019	49.77	50.11	49.77	50.01	77,089	+0.26(+0.51%)
Sep 11, 2019	49.65	49.77	49.62	49.75	26,271	+0.40(+0.81%)
Sep 10, 2019	49.28	49.43	49.14	49.35	23,345	+0.01(+0.02%)
Sep 09, 2019	49.50	49.50	49.30	49.34	30,039	+0.04(+0.08%)
Sep 06, 2019	49.36	49.36	49.30	49.30	12,700	+0.11(+0.23%)
Sep 05, 2019	49.21	49.32	49.16	49.19	13,887	+0.47(+0.96%)
Sep 04, 2019	48.69	48.79	48.57	48.72	14,657	+0.73(+1.52%)
Sep 03, 2019	47.99	48.06	47.88	47.99	23,915	-0.23(-0.48%)
Aug 30, 2019	48.39	48.40	48.09	48.22	19,000	+0.20(+0.42%)
Aug 29, 2019	48.09	48.09	47.95	48.02	17,821	+0.43(+0.90%)
Aug 28, 2019	47.37	47.71	47.37	47.59	30,582	-0.07(-0.15%)
Aug 27, 2019	47.74	47.85	47.62	47.66	22,060	+0.03(+0.06%)
Aug 26, 2019	47.73	47.73	47.47	47.63	41,194	+0.33(+0.70%)
Aug 23, 2019	47.78	47.94	47.27	47.30	26,300	-0.55(-1.15%)
Aug 22, 2019	48.05	48.05	47.75	47.85	22,207	-0.23(-0.47%)
Aug 21, 2019	48.23	48.23	48.05	48.08	34,768	+0.37(+0.77%)
Aug 20, 2019	47.85	47.85	47.68	47.71	30,320	-0.09(-0.19%)
Aug 19, 2019	48.04	48.04	47.79	47.80	33,331	+0.22(+0.47%)
Aug 16, 2019	47.30	47.60	47.26	47.58	24,700	+0.60(+1.28%)
Aug 15, 2019	47.08	47.08	46.77	46.98	121,962	+0.18(+0.38%)
Aug 14, 2019	47.20	47.21	46.80	46.80	45,189	-1.32(-2.74%)
Aug 13, 2019	47.39	48.17	47.39	48.12	32,293	+0.50(+1.06%)
Aug 12, 2019	47.81	47.83	47.54	47.62	79,654	-0.48(-1.01%)
Aug 09, 2019	48.29	48.29	47.97	48.10	20,400	-0.31(-0.65%)
Aug 08, 2019	48.07	48.46	48.04	48.41	15,316	+0.52(+1.10%)
Aug 07, 2019	47.40	47.94	47.23	47.89	18,660	+0.24(+0.50%)
Aug 06, 2019	47.70	47.70	47.31	47.65	69,455	+0.42(+0.89%)
Aug 05, 2019	47.71	47.71	47.00	47.23	77,908	-1.27(-2.62%)
Aug 02, 2019	48.77	48.77	48.33	48.50	23,200	-0.39(-0.80%)
Aug 01, 2019	49.29	49.63	48.79	48.89	30,667	-0.22(-0.45%)
Jul 31, 2019	49.59	49.59	48.80	49.11	34,601	-0.38(-0.77%)
Jul 30, 2019	49.62	49.62	49.44	49.49	25,292	-0.55(-1.10%)
Jul 29, 2019	50.16	50.16	49.98	50.04	22,636	-0.03(-0.06%)
Jul 26, 2019	50.11	50.11	50.00	50.07	52,400	+0.21(+0.42%)
Jul 25, 2019	50.29	50.29	49.83	49.86	46,885	-0.50(-0.99%)
Jul 24, 2019	50.23	50.36	50.23	50.36	59,179	+0.07(+0.14%)
Jul 23, 2019	50.31	50.31	50.16	50.29	15,351	+0.21(+0.42%)
Jul 22, 2019	50.12	50.12	49.93	50.08	33,952	+0.07(+0.14%)
Jul 19, 2019	50.23	50.23	50.00	50.01	24,600	-0.17(-0.34%)
Jul 18, 2019	49.83	50.18	49.80	50.18	28,821	+0.18(+0.36%)
Jul 17, 2019	50.17	50.17	49.99	50.00	37,140	-0.05(-0.10%)
Jul 16, 2019	50.18	50.23	50.03	50.05	32,275	-0.11(-0.22%)
Jul 15, 2019	50.29	50.29	50.14	50.16	19,834	+0.03(+0.06%)
Jul 12, 2019	50.10	50.13	49.99	50.13	33,800	+0.14(+0.27%)
Jul 11, 2019	50.21	50.21	49.92	49.99	30,568	-0.07(-0.13%)
Jul 10, 2019	50.19	50.19	49.98	50.06	57,615	+0.22(+0.43%)
Jul 09, 2019	49.70	49.87	49.70	49.84	14,362	-0.20(-0.39%)
Jul 08, 2019	49.98	50.06	49.95	50.04	62,774	-0.31(-0.62%)
Jul 05, 2019	50.35	50.39	50.05	50.35	38,600	-0.34(-0.67%)
Jul 03, 2019	50.58	50.69	50.56	50.69	29,900	+0.29(+0.58%)
Jul 02, 2019	50.38	50.44	50.30	50.40	26,110	+0.07(+0.14%)
Jul 01, 2019	50.58	50.58	50.14	50.33	52,905	+0.41(+0.82%)
Jun 28, 2019	49.98	50.03	49.84	49.92	132,500	+0.11(+0.22%)
Jun 27, 2019	49.64	49.87	49.64	49.81	1,065,401	+0.23(+0.46%)
Jun 26, 2019	49.73	49.73	49.57	49.58	102,938	+0.18(+0.36%)
Jun 25, 2019	49.80	49.80	49.39	49.40	20,281	-0.42(-0.84%)
Jun 24, 2019	49.85	49.88	49.79	49.82	51,984	+0.09(+0.18%)
Jun 21, 2019	49.60	49.84	49.60	49.73	48,900	-0.69(-1.37%)
Jun 20, 2019	50.65	50.65	50.34	50.42	24,779	+0.49(+0.98%)
Jun 19, 2019	49.83	50.02	49.69	49.93	9,518	+0.30(+0.61%)
Jun 18, 2019	49.51	49.70	49.47	49.63	18,991	+0.72(+1.46%)
Jun 17, 2019	48.96	49.05	48.89	48.91	24,905	+0.08(+0.16%)
Jun 14, 2019	49.00	49.00	48.77	48.83	24,100	-0.33(-0.68%)
Jun 13, 2019	49.32	49.33	49.12	49.16	27,591	-0.01(-0.02%)
Jun 12, 2019	49.38	49.40	49.17	49.17	29,675	-0.42(-0.85%)
Jun 11, 2019	49.78	49.83	49.51	49.59	25,387	+0.27(+0.54%)
Jun 10, 2019	49.34	49.44	49.21	49.33	38,424	+0.20(+0.41%)
Jun 07, 2019	48.99	49.25	48.99	49.13	46,400	+0.55(+1.14%)
Jun 06, 2019	48.60	48.72	48.43	48.58	14,968	+0.10(+0.20%)
Jun 05, 2019	48.71	48.73	48.42	48.48	40,578	-0.03(-0.06%)
Jun 04, 2019	48.30	48.83	48.09	48.51	101,520	+0.44(+0.92%)
Jun 03, 2019	48.01	48.17	47.83	48.07	41,166	+0.29(+0.61%)
May 31, 2019	47.58	47.80	47.53	47.78	23,500	-0.22(-0.46%)
May 30, 2019	47.95	48.04	47.90	48.00	39,409	+0.18(+0.38%)
May 29, 2019	47.79	47.82	47.61	47.82	31,675	-0.19(-0.40%)
May 28, 2019	48.37	48.37	48.00	48.01	55,946	-0.33(-0.68%)
May 24, 2019	48.28	48.47	48.17	48.34	46,300	+0.43(+0.90%)
May 23, 2019	47.87	47.95	47.72	47.91	41,068	-0.47(-0.97%)
May 22, 2019	48.40	48.74	48.30	48.38	29,457	-0.16(-0.33%)
May 21, 2019	48.46	48.55	48.37	48.54	20,502	+0.38(+0.79%)
May 20, 2019	48.07	48.32	47.99	48.16	11,569	-0.21(-0.43%)
May 17, 2019	48.38	48.50	48.23	48.37	27,400	-0.36(-0.74%)
May 16, 2019	48.76	48.99	48.71	48.73	11,705	+0.18(+0.37%)
May 15, 2019	48.06	48.58	48.04	48.55	29,968	+0.17(+0.35%)
May 14, 2019	48.32	48.48	48.20	48.38	7,840	+0.46(+0.95%)
May 13, 2019	48.20	48.20	47.78	47.92	34,918	-1.29(-2.62%)
May 10, 2019	48.96	49.21	48.50	49.21	35,000	+0.37(+0.76%)
May 09, 2019	48.65	48.89	48.36	48.84	29,876	-0.42(-0.85%)
May 08, 2019	49.29	49.43	49.13	49.26	17,527	-0.01(-0.02%)
May 07, 2019	49.65	49.66	49.03	49.27	50,910	-0.76(-1.52%)
May 06, 2019	49.57	50.05	49.53	50.03	23,908	-0.63(-1.24%)
May 03, 2019	50.38	50.67	50.37	50.66	58,600	+0.57(+1.13%)
May 02, 2019	50.22	50.25	50.00	50.09	28,049	-0.00(-0.01%)
May 01, 2019	50.50	50.54	50.10	50.10	54,944	-0.32(-0.64%)
Apr 30, 2019	50.37	50.46	50.20	50.42	29,801	+0.01(+0.02%)
Apr 29, 2019	50.30	50.43	50.23	50.41	104,638	+0.19(+0.39%)
Apr 26, 2019	50.16	50.28	50.05	50.22	24,400	+0.27(+0.53%)
Apr 25, 2019	49.85	49.96	49.73	49.95	38,051	-0.05(-0.10%)
Apr 24, 2019	50.21	50.21	49.93	50.00	45,183	-0.43(-0.85%)
Apr 23, 2019	50.21	50.43	50.21	50.43	27,476	+0.06(+0.12%)
Apr 22, 2019	51.49	51.49	50.17	50.37	72,001	-0.08(-0.16%)
Apr 18, 2019	50.45	50.47	50.28	50.45	14,700	-0.04(-0.08%)
Apr 17, 2019	50.67	50.67	50.33	50.49	31,752	+0.11(+0.22%)
Apr 16, 2019	50.48	50.48	50.26	50.38	27,607	+0.13(+0.26%)
Apr 15, 2019	50.30	50.30	50.15	50.25	45,278	+0.00(+0.00%)
Apr 12, 2019	50.25	50.25	50.11	50.25	16,500	+0.38(+0.76%)
Apr 11, 2019	49.96	49.96	49.64	49.87	18,599	-0.16(-0.32%)
Apr 10, 2019	49.97	50.06	49.75	50.03	34,380	+0.26(+0.52%)
Apr 09, 2019	49.95	49.95	49.77	49.77	30,433	-0.28(-0.56%)
Apr 08, 2019	50.02	50.05	49.89	50.05	29,899	-0.05(-0.10%)
Apr 05, 2019	49.94	50.10	49.87	50.10	38,400	+0.26(+0.52%)
Apr 04, 2019	49.67	49.94	49.67	49.84	12,613	-0.11(-0.22%)
Apr 03, 2019	49.95	50.04	49.79	49.95	26,824	+0.48(+0.98%)
Apr 02, 2019	49.57	49.70	49.35	49.47	31,024	-0.13(-0.27%)
Apr 01, 2019	49.48	49.61	49.36	49.60	21,167	+0.77(+1.57%)
Mar 29, 2019	48.79	48.98	48.73	48.83	35,900	+0.15(+0.32%)
Mar 28, 2019	48.69	48.77	48.46	48.68	32,900	+0.07(+0.15%)
Mar 27, 2019	48.85	48.85	48.41	48.61	25,183	-0.20(-0.42%)
Mar 26, 2019	49.19	49.19	48.62	48.81	24,762	+0.26(+0.54%)
Mar 25, 2019	48.47	49.41	48.34	48.55	25,098	+0.01(+0.02%)
Mar 22, 2019	49.01	49.01	48.50	48.54	27,600	-0.98(-1.98%)
Mar 21, 2019	49.32	49.57	49.27	49.52	26,810	-0.05(-0.10%)
Mar 20, 2019	49.39	49.78	49.16	49.57	31,777	-0.02(-0.04%)
Mar 19, 2019	49.65	49.76	49.43	49.59	22,243	+0.11(+0.22%)
Mar 18, 2019	49.43	49.51	49.23	49.48	47,722	+0.30(+0.61%)
Mar 15, 2019	49.12	49.23	48.97	49.18	7,400	+0.43(+0.88%)
Mar 14, 2019	48.81	48.81	48.66	48.75	8,038	-0.05(-0.10%)
Mar 13, 2019	48.70	48.89	48.50	48.80	77,579	+0.32(+0.67%)
Mar 12, 2019	48.60	48.60	48.42	48.48	40,759	+0.04(+0.07%)
Mar 11, 2019	48.13	48.44	48.00	48.44	57,501	+0.59(+1.23%)
Mar 08, 2019	47.75	47.85	47.61	47.85	6,000	-0.18(-0.37%)
Mar 07, 2019	48.53	48.53	47.95	48.03	28,683	-0.66(-1.36%)
Mar 06, 2019	48.95	48.95	48.69	48.69	9,156	-0.24(-0.49%)
Mar 05, 2019	48.87	48.99	48.74	48.93	13,464	+0.12(+0.25%)
Mar 04, 2019	48.95	49.03	48.62	48.81	16,462	-0.13(-0.27%)
Mar 01, 2019	49.11	49.11	48.83	48.94	2,057,300	+0.11(+0.23%)
Feb 28, 2019	48.96	48.96	48.73	48.83	31,235	-0.18(-0.37%)
Feb 27, 2019	49.11	49.11	48.91	49.01	84,821	-0.22(-0.45%)
Feb 26, 2019	49.13	49.29	49.09	49.23	9,258	+0.14(+0.29%)
Feb 25, 2019	49.25	49.27	49.03	49.09	38,354	+0.34(+0.70%)
Feb 22, 2019	48.61	48.90	48.61	48.75	15,400	+0.15(+0.31%)
Feb 21, 2019	48.65	48.65	48.38	48.60	27,122	-0.13(-0.27%)
Feb 20, 2019	48.63	48.84	48.55	48.73	38,366	+0.28(+0.59%)
Feb 19, 2019	48.13	48.53	48.13	48.45	24,887	+0.31(+0.64%)
Feb 15, 2019	48.00	48.20	47.91	48.13	13,700	+0.38(+0.79%)
Feb 14, 2019	47.62	47.87	47.47	47.76	10,656	+0.00(+0.00%)
Feb 13, 2019	47.97	47.97	47.70	47.76	46,703	-0.03(-0.06%)
Feb 12, 2019	47.67	47.86	47.64	47.79	49,843	+0.51(+1.08%)
Feb 11, 2019	47.35	47.35	47.12	47.28	18,018	-0.02(-0.03%)
Feb 08, 2019	47.32	47.32	47.02	47.30	33,700	-0.31(-0.66%)
Feb 07, 2019	47.82	47.82	47.44	47.61	10,410	-0.39(-0.81%)
Feb 06, 2019	48.35	48.35	48.00	48.00	17,776	-0.53(-1.09%)
Feb 05, 2019	48.32	48.53	48.28	48.53	31,804	+0.66(+1.37%)
Feb 04, 2019	47.92	47.92	47.66	47.88	285,537	-0.09(-0.20%)
Feb 01, 2019	48.09	48.13	47.91	47.97	19,300	-0.15(-0.31%)
Jan 31, 2019	47.90	48.15	47.90	48.12	14,948	+0.11(+0.23%)
Jan 30, 2019	47.63	48.23	47.50	48.01	13,998	+0.41(+0.86%)
Jan 29, 2019	47.64	47.74	47.50	47.60	29,028	+0.12(+0.25%)
Jan 28, 2019	47.32	47.48	47.20	47.48	30,930	-0.19(-0.40%)
Jan 25, 2019	47.55	47.76	47.55	47.67	17,100	+0.51(+1.08%)
Jan 24, 2019	47.00	47.17	46.94	47.16	19,176	+0.22(+0.47%)
Jan 23, 2019	47.12	47.15	46.86	46.94	15,845	+0.24(+0.51%)
Jan 22, 2019	46.88	46.91	46.54	46.70	22,472	-0.76(-1.60%)
Jan 18, 2019	47.23	47.46	47.23	47.46	25,300	+0.51(+1.09%)
Jan 17, 2019	46.42	47.07	46.42	46.95	13,069	+0.16(+0.34%)
Jan 16, 2019	46.62	46.89	46.62	46.79	56,333	+0.30(+0.65%)
Jan 15, 2019	46.33	46.59	46.29	46.49	32,501	+0.27(+0.58%)
Jan 14, 2019	46.18	46.37	46.08	46.22	12,798	-0.23(-0.50%)
Jan 11, 2019	46.30	46.54	46.30	46.45	110,900	-0.15(-0.31%)
Jan 10, 2019	46.27	46.76	46.27	46.60	56,855	-0.01(-0.02%)
Jan 09, 2019	46.32	46.66	46.29	46.61	25,779	+0.64(+1.39%)
Jan 08, 2019	45.92	46.01	45.63	45.97	36,146	+0.38(+0.84%)
Jan 07, 2019	45.54	45.80	45.37	45.59	268,139	+0.12(+0.27%)
Jan 04, 2019	44.82	45.52	44.82	45.46	47,500	+1.35(+3.06%)
Jan 03, 2019	44.30	44.31	43.90	44.11	12,135	-0.39(-0.88%)
Jan 02, 2019	43.97	44.52	43.96	44.50	37,323	+0.00(+0.00%)
Dec 31, 2018	44.79	44.79	44.32	44.50	30,700	+0.12(+0.27%)
Dec 28, 2018	44.73	44.81	44.27	44.38	145,800	+0.03(+0.07%)
Dec 27, 2018	43.76	44.35	43.44	44.35	52,309	+0.11(+0.25%)
Dec 26, 2018	43.64	44.24	43.21	44.24	87,280	+0.96(+2.22%)
Dec 24, 2018	43.76	43.81	43.24	43.28	38,700	-0.60(-1.37%)
Dec 21, 2018	44.28	44.60	43.81	43.88	87,500	-0.69(-1.55%)
Dec 20, 2018	44.96	44.97	44.44	44.57	30,050	-0.16(-0.36%)
Dec 19, 2018	45.53	45.69	44.50	44.73	55,166	-0.38(-0.84%)
Dec 18, 2018	45.37	45.37	45.00	45.11	54,473	+0.00(+0.00%)
Dec 17, 2018	45.49	45.49	44.95	45.11	28,316	-0.43(-0.94%)
Dec 14, 2018	45.58	45.74	45.52	45.54	24,800	-0.52(-1.14%)
Dec 13, 2018	46.29	46.29	45.98	46.06	43,456	-0.18(-0.38%)
Dec 12, 2018	46.26	46.49	46.19	46.24	16,675	+0.72(+1.58%)
Dec 11, 2018	45.88	45.91	45.39	45.52	13,357	+0.10(+0.22%)
Dec 10, 2018	45.50	45.62	44.99	45.42	34,926	-0.42(-0.92%)
Dec 07, 2018	46.46	46.54	45.71	45.84	27,900	-0.45(-0.97%)
Dec 06, 2018	45.96	46.36	45.55	46.29	50,829	-0.48(-1.03%)
Dec 04, 2018	47.81	47.81	46.74	46.77	17,800	-1.24(-2.58%)
Dec 03, 2018	48.18	48.18	47.88	48.01	72,710	+0.70(+1.49%)
Nov 30, 2018	47.26	47.36	47.06	47.30	55,000	-0.27(-0.56%)
Nov 29, 2018	47.53	47.71	47.37	47.57	33,877	-0.25(-0.52%)
Nov 28, 2018	47.13	47.89	47.00	47.82	220,477	+0.81(+1.73%)
Nov 27, 2018	46.88	47.03	46.84	47.01	34,349	-0.06(-0.14%)
Nov 26, 2018	47.04	47.22	46.96	47.07	34,318	+0.60(+1.30%)
Nov 23, 2018	46.56	46.64	46.47	46.47	22,600	-0.18(-0.40%)
Nov 21, 2018		46.65	46.65	46.65	0	+0.68(+1.48%)
Nov 20, 2018	46.21	46.34	45.88	45.97	35,231	-0.84(-1.80%)
Nov 19, 2018	47.23	47.23	46.81	46.81	27,395	-0.52(-1.10%)
Nov 16, 2018	46.95	47.41	46.95	47.34	25,500	+0.01(+0.01%)
Nov 15, 2018	46.91	47.33	46.91	47.33	24,295	+0.30(+0.65%)
Nov 14, 2018	47.35	47.35	46.84	47.02	46,975	+0.13(+0.29%)
Nov 13, 2018	46.91	47.24	46.85	46.89	46,260	+0.31(+0.67%)
Nov 12, 2018	47.13	47.13	46.58	46.58	22,653	-0.82(-1.73%)
Nov 09, 2018	47.55	47.55	47.21	47.40	60,600	-0.36(-0.74%)
Nov 08, 2018	48.05	48.09	47.69	47.76	27,036	-0.59(-1.23%)
Nov 07, 2018	48.10	48.35	48.02	48.35	12,899	+0.73(+1.53%)
Nov 06, 2018	47.50	47.72	47.46	47.62	14,616	+0.14(+0.29%)
Nov 05, 2018	47.48	47.60	47.37	47.48	23,165	-0.02(-0.03%)
Nov 02, 2018	47.87	47.87	47.32	47.49	7,100	+0.14(+0.31%)