Ishares Global Energy Producers Fund (NY: FILL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.67	10.68	10.22	10.37	75,725	-0.25(-2.32%)
Apr 29, 2020	10.36	10.64	10.34	10.62	290,812	+0.61(+6.10%)
Apr 28, 2020	9.997	10.09	9.882	10.01	82,550	+0.13(+1.28%)
Apr 27, 2020	9.735	9.888	9.507	9.879	136,191	+0.18(+1.83%)
Apr 24, 2020	9.938	9.990	9.608	9.701	76,494	-0.03(-0.35%)
Apr 23, 2020	9.862	9.912	9.600	9.735	180,137	+0.25(+2.68%)
Apr 22, 2020	9.422	9.676	9.355	9.482	514,328	+0.40(+4.38%)
Apr 21, 2020	9.025	9.312	8.966	9.084	139,134	-0.10(-1.11%)
Apr 20, 2020	9.422	9.558	9.135	9.185	269,190	-0.33(-3.47%)
Apr 17, 2020	9.067	9.541	9.067	9.515	67,982	+0.62(+6.94%)
Apr 16, 2020	9.177	9.262	8.864	8.898	40,213	-0.36(-3.93%)
Apr 15, 2020	9.575	9.575	9.028	9.262	81,793	-0.47(-4.78%)
Apr 14, 2020	9.964	9.964	9.668	9.727	42,154	-0.10(-1.03%)
Apr 13, 2020	10.15	10.30	9.778	9.828	37,971	-0.08(-0.77%)
Apr 09, 2020	10.10	10.28	9.778	9.904	102,150	+0.18(+1.83%)
Apr 08, 2020	9.608	9.854	9.566	9.727	31,244	+0.13(+1.32%)
Apr 07, 2020	9.921	10.31	9.490	9.600	73,270	+0.24(+2.53%)
Apr 06, 2020	9.380	9.404	9.109	9.363	68,892	+0.31(+3.46%)
Apr 03, 2020	9.465	9.591	8.957	9.050	23,764	-0.31(-3.34%)
Apr 02, 2020	9.152	9.854	8.895	9.363	53,230	+0.47(+5.33%)
Apr 01, 2020	8.839	9.078	8.754	8.889	55,646	+0.06(+0.68%)
Mar 31, 2020	8.999	9.249	8.747	8.829	71,344	+0.22(+2.54%)
Mar 30, 2020	8.297	8.686	8.297	8.610	80,463	+0.19(+2.31%)
Mar 27, 2020	8.458	8.684	8.137	8.416	107,589	-0.44(-4.97%)
Mar 26, 2020	8.813	9.213	8.678	8.856	72,467	+0.05(+0.58%)
Mar 25, 2020	8.500	9.016	8.128	8.805	144,076	+0.67(+8.21%)
Mar 24, 2020	7.578	8.153	7.521	8.137	118,053	+0.97(+13.58%)
Mar 23, 2020	7.215	7.545	7.063	7.164	76,273	-0.12(-1.63%)
Mar 20, 2020	7.553	7.731	6.986	7.282	57,459	+0.10(+1.41%)
Mar 19, 2020	7.257	7.291	6.572	7.181	100,684	+0.19(+2.78%)
Mar 18, 2020	7.621	7.781	6.851	6.986	246,840	-0.91(-11.47%)
Mar 17, 2020	7.959	8.001	7.731	7.891	80,168	-0.11(-1.34%)
Mar 16, 2020	8.035	8.653	7.997	7.999	103,285	-1.13(-12.35%)
Mar 13, 2020	9.981	10.37	8.458	9.126	53,439	+0.61(+7.15%)
Mar 12, 2020	8.881	9.363	8.059	8.517	267,809	-0.85(-9.11%)
Mar 11, 2020	9.642	9.668	9.304	9.372	75,200	-0.63(-6.26%)
Mar 10, 2020	10.48	10.80	9.585	9.997	101,620	+0.41(+4.32%)
Mar 09, 2020	9.997	11.42	9.414	9.583	142,696	-2.17(-18.49%)
Mar 06, 2020	11.97	12.04	11.63	11.76	148,496	-0.54(-4.40%)
Mar 05, 2020	12.49	12.54	12.22	12.30	37,448	-0.52(-4.03%)
Mar 04, 2020	12.74	12.82	12.59	12.81	23,233	+0.29(+2.30%)
Mar 03, 2020	12.85	12.92	12.42	12.53	37,329	-0.18(-1.40%)
Mar 02, 2020	12.64	12.78	12.39	12.70	21,062	+0.30(+2.39%)
Feb 28, 2020	12.34	12.53	11.93	12.41	93,165	-0.19(-1.48%)
Feb 27, 2020	13.08	13.08	12.48	12.59	619,982	-0.55(-4.18%)
Feb 26, 2020	13.44	13.49	13.10	13.14	95,280	-0.23(-1.75%)
Feb 25, 2020	13.96	13.99	13.32	13.38	32,912	-0.48(-3.44%)
Feb 24, 2020	14.38	14.38	13.80	13.85	37,274	-0.62(-4.30%)
Feb 21, 2020	14.55	14.64	14.39	14.48	12,059	-0.29(-1.97%)
Feb 20, 2020	14.78	14.78	14.62	14.77	5,964	+0.05(+0.34%)
Feb 19, 2020	14.70	14.80	14.60	14.72	10,685	+0.05(+0.35%)
Feb 18, 2020	14.57	14.67	14.57	14.67	19,691	+0.02(+0.12%)
Feb 14, 2020	14.71	14.73	14.59	14.65	9,694	-0.09(-0.60%)
Feb 13, 2020	14.84	14.88	14.64	14.74	7,764	-0.12(-0.80%)
Feb 12, 2020	14.86	14.95	14.84	14.86	10,203	+0.13(+0.89%)
Feb 11, 2020	14.62	14.73	14.51	14.73	11,197	+0.28(+1.93%)
Feb 10, 2020	14.51	14.63	14.36	14.45	39,942	-0.14(-0.93%)
Feb 07, 2020	14.61	14.73	14.48	14.58	14,187	-0.09(-0.63%)
Feb 06, 2020	14.89	14.94	14.67	14.67	26,820	-0.23(-1.53%)
Feb 05, 2020	14.71	14.90	14.71	14.90	11,321	+0.44(+3.04%)
Feb 04, 2020	14.56	14.67	14.39	14.46	17,537	+0.14(+1.00%)
Feb 03, 2020	14.49	14.57	14.28	14.32	40,655	-0.28(-1.91%)
Jan 31, 2020	14.76	14.85	14.52	14.60	38,424	-0.29(-1.93%)
Jan 30, 2020	14.83	14.95	14.82	14.89	6,623	-0.16(-1.07%)
Jan 29, 2020	15.18	15.18	15.05	15.05	13,312	-0.11(-0.70%)
Jan 28, 2020	15.13	15.24	15.08	15.15	13,668	+0.05(+0.34%)
Jan 27, 2020	15.23	15.41	14.97	15.10	18,381	-0.37(-2.38%)
Jan 24, 2020	15.58	15.58	15.33	15.47	18,798	-0.13(-0.81%)
Jan 23, 2020	15.52	15.66	15.44	15.60	80,440	-0.08(-0.49%)
Jan 22, 2020	15.77	15.77	15.61	15.67	6,432	-0.09(-0.59%)
Jan 21, 2020	15.94	16.00	15.77	15.77	7,090	-0.28(-1.74%)
Jan 17, 2020	16.16	16.19	16.04	16.04	12,768	-0.10(-0.63%)
Jan 16, 2020	16.19	16.20	16.12	16.15	6,954	+0.03(+0.17%)
Jan 15, 2020	16.14	16.22	16.01	16.12	29,524	-0.10(-0.59%)
Jan 14, 2020	16.17	16.25	16.11	16.21	12,727	+0.03(+0.21%)
Jan 13, 2020	16.17	16.26	16.16	16.18	370,429	+0.02(+0.10%)
Jan 10, 2020	16.24	16.25	16.16	16.16	5,438	-0.04(-0.24%)
Jan 09, 2020	16.18	16.25	16.11	16.20	6,267	-0.07(-0.44%)
Jan 08, 2020	16.37	16.38	16.19	16.27	13,673	-0.08(-0.47%)
Jan 07, 2020	16.37	16.37	16.27	16.35	7,773	-0.11(-0.67%)
Jan 06, 2020	16.32	16.50	16.32	16.46	306,804	+0.20(+1.25%)
Jan 03, 2020	16.32	16.40	16.20	16.26	23,173	+0.10(+0.61%)
Jan 02, 2020	16.05	16.21	16.05	16.16	57,502	+0.14(+0.86%)
Dec 31, 2019	16.02	16.06	15.94	16.02	21,754	+0.04(+0.26%)
Dec 30, 2019	16.05	16.06	15.98	15.98	14,318	-0.08(-0.47%)
Dec 27, 2019	16.13	16.19	16.05	16.05	15,015	-0.11(-0.68%)
Dec 26, 2019	16.07	16.27	16.04	16.16	19,129	+0.19(+1.22%)
Dec 24, 2019	15.98	16.12	15.97	15.97	14,896	-0.04(-0.26%)
Dec 23, 2019	15.90	16.01	15.88	16.01	25,386	+0.14(+0.85%)
Dec 20, 2019	15.94	15.95	15.84	15.88	16,552	-0.02(-0.13%)
Dec 19, 2019	15.86	15.95	15.84	15.90	15,196	+0.09(+0.56%)
Dec 18, 2019	15.79	15.95	15.78	15.81	36,660	+0.01(+0.05%)
Dec 17, 2019	15.71	15.90	15.71	15.80	37,533	+0.11(+0.70%)
Dec 16, 2019	15.67	15.81	15.67	15.69	80,917	+0.12(+0.79%)
Dec 13, 2019	15.61	15.73	15.49	15.57	9,606	-0.05(-0.35%)
Dec 12, 2019	15.33	15.62	15.33	15.62	10,504	+0.25(+1.64%)
Dec 11, 2019	15.34	15.44	15.33	15.37	1,886	-0.02(-0.11%)
Dec 10, 2019	15.36	15.40	15.33	15.39	9,518	-0.02(-0.16%)
Dec 09, 2019	15.37	15.46	15.37	15.41	8,788	-0.01(-0.05%)
Dec 06, 2019	15.42	15.43	15.38	15.42	30,298	+0.25(+1.66%)
Dec 05, 2019	15.30	15.31	15.14	15.17	16,609	-0.06(-0.43%)
Dec 04, 2019	15.18	15.30	15.18	15.23	2,986	+0.11(+0.75%)
Dec 03, 2019	15.15	15.17	15.08	15.12	10,247	-0.11(-0.75%)
Dec 02, 2019	15.31	15.35	15.23	15.23	6,527	-0.06(-0.42%)
Nov 29, 2019	15.38	15.38	15.30	15.30	492	-0.17(-1.10%)
Nov 27, 2019	15.43	15.49	15.35	15.47	12,685	+0.06(+0.37%)
Nov 26, 2019	15.52	15.52	15.39	15.41	25,946	-0.18(-1.18%)
Nov 25, 2019	15.60	15.63	15.53	15.59	5,454	-0.00(-0.02%)
Nov 22, 2019	15.73	15.73	15.59	15.60	4,433	-0.03(-0.21%)
Nov 21, 2019	15.54	15.65	15.50	15.63	15,636	+0.17(+1.11%)
Nov 20, 2019	15.38	15.50	15.35	15.46	7,424	+0.02(+0.10%)
Nov 19, 2019	15.61	15.61	15.42	15.44	18,634	-0.13(-0.83%)
Nov 18, 2019	15.63	15.63	15.55	15.57	15,955	-0.17(-1.08%)
Nov 15, 2019	15.67	15.78	15.67	15.74	12,316	+0.07(+0.47%)
Nov 14, 2019	15.69	15.69	15.63	15.67	10,944	+0.00(+0.03%)
Nov 13, 2019	15.66	15.68	15.63	15.67	3,478	-0.07(-0.44%)
Nov 12, 2019	15.77	15.89	15.70	15.74	80,748	+0.01(+0.06%)
Nov 11, 2019	15.74	15.82	15.73	15.73	2,374	-0.15(-0.92%)
Nov 08, 2019	15.87	15.87	15.75	15.87	51,482	-0.03(-0.20%)
Nov 07, 2019	15.80	15.92	15.80	15.91	6,092	+0.25(+1.61%)
Nov 06, 2019	15.71	15.84	15.60	15.65	17,933	-0.24(-1.48%)
Nov 05, 2019	15.91	15.97	15.86	15.89	6,299	+0.07(+0.45%)
Nov 04, 2019	15.73	15.86	15.73	15.82	6,043	+0.37(+2.38%)
Nov 01, 2019	15.36	15.48	15.36	15.45	4,926	+0.30(+1.98%)
Oct 31, 2019	15.23	15.23	15.10	15.15	62,480	-0.15(-1.01%)
Oct 30, 2019	15.42	15.44	15.22	15.30	16,012	-0.19(-1.26%)
Oct 29, 2019	15.39	15.52	15.39	15.50	7,796	+0.02(+0.13%)
Oct 28, 2019	15.51	15.51	15.47	15.48	1,442	+0.02(+0.13%)
Oct 25, 2019	15.39	15.51	15.39	15.46	14,779	+0.05(+0.30%)
Oct 24, 2019	15.48	15.48	15.38	15.41	4,304	+0.03(+0.22%)
Oct 23, 2019	15.29	15.43	15.26	15.38	9,394	+0.07(+0.44%)
Oct 22, 2019	15.19	15.39	15.19	15.31	3,054	+0.19(+1.25%)
Oct 21, 2019	15.05	15.13	15.05	15.12	26,515	+0.14(+0.96%)
Oct 18, 2019	15.05	15.12	14.98	14.98	15,641	-0.05(-0.33%)
Oct 17, 2019	15.04	15.08	14.97	15.03	10,188	+0.09(+0.59%)
Oct 16, 2019	15.02	15.08	14.94	14.94	8,910	-0.11(-0.76%)
Oct 15, 2019	14.97	15.19	14.97	15.05	6,365	+0.10(+0.65%)
Oct 14, 2019	14.97	15.04	14.96	14.96	9,133	-0.06(-0.43%)
Oct 11, 2019	15.00	15.15	15.00	15.02	12,069	+0.17(+1.18%)
Oct 10, 2019	14.78	14.85	14.78	14.85	4,868	+0.22(+1.47%)
Oct 09, 2019	14.63	14.70	14.63	14.63	21,253	+0.14(+0.95%)
Oct 08, 2019	14.61	14.69	14.49	14.49	8,118	-0.28(-1.90%)
Oct 07, 2019	14.88	14.93	14.77	14.77	23,811	-0.01(-0.06%)
Oct 04, 2019	14.86	14.86	14.70	14.78	9,976	+0.09(+0.59%)
Oct 03, 2019	14.62	14.72	14.50	14.70	15,349	+0.05(+0.32%)
Oct 02, 2019	14.88	14.91	14.61	14.65	9,585	-0.40(-2.68%)
Oct 01, 2019	15.30	15.33	15.02	15.05	19,595	-0.21(-1.39%)
Sep 30, 2019	15.30	15.33	15.26	15.26	5,397	-0.06(-0.37%)
Sep 27, 2019	15.25	15.47	15.25	15.32	4,310	-0.02(-0.13%)
Sep 26, 2019	15.43	15.43	15.26	15.34	9,876	-0.05(-0.35%)
Sep 25, 2019	15.35	15.45	15.35	15.39	10,108	-0.06(-0.41%)
Sep 24, 2019	15.67	15.67	15.43	15.46	16,048	-0.17(-1.10%)
Sep 23, 2019	15.61	15.68	15.58	15.63	6,708	-0.01(-0.06%)
Sep 20, 2019	15.70	15.72	15.61	15.64	22,785	+0.06(+0.38%)
Sep 19, 2019	15.69	15.70	15.58	15.58	19,267	-0.03(-0.21%)
Sep 18, 2019	15.64	15.65	15.60	15.61	6,814	-0.09(-0.57%)
Sep 17, 2019	15.79	15.81	15.65	15.70	3,135	-0.20(-1.27%)
Sep 16, 2019	15.88	15.94	15.73	15.91	37,187	+0.62(+4.04%)
Sep 13, 2019	15.35	15.35	15.29	15.29	6,897	+0.04(+0.28%)
Sep 12, 2019	15.16	15.29	15.10	15.25	9,240	-0.01(-0.07%)
Sep 11, 2019	15.33	15.45	15.22	15.26	46,101	-0.04(-0.26%)
Sep 10, 2019	15.18	15.43	15.18	15.30	4,596	+0.24(+1.56%)
Sep 09, 2019	14.96	15.11	14.96	15.06	8,867	+0.19(+1.31%)
Sep 06, 2019	14.89	14.92	14.83	14.87	4,926	-0.02(-0.14%)
Sep 05, 2019	14.90	14.95	14.85	14.89	8,862	+0.20(+1.35%)
Sep 04, 2019	14.62	14.74	14.62	14.69	11,566	+0.20(+1.40%)
Sep 03, 2019	14.41	14.50	14.41	14.49	6,466	-0.07(-0.50%)
Aug 30, 2019	14.64	14.64	14.54	14.56	2,586	+0.00(+0.00%)
Aug 29, 2019	14.55	14.57	14.54	14.56	8,738	+0.15(+1.01%)
Aug 28, 2019	14.24	14.44	14.24	14.41	27,328	+0.22(+1.52%)
Aug 27, 2019	14.38	14.38	14.18	14.20	6,999	-0.03(-0.20%)
Aug 26, 2019	14.34	14.34	14.18	14.22	18,534	+0.08(+0.56%)
Aug 23, 2019	14.44	14.48	14.15	14.15	4,557	-0.39(-2.67%)
Aug 22, 2019	14.61	14.61	14.53	14.53	15,405	-0.08(-0.56%)
Aug 21, 2019	14.64	14.66	14.60	14.62	5,463	+0.11(+0.74%)
Aug 20, 2019	14.57	14.57	14.46	14.51	12,832	-0.07(-0.51%)
Aug 19, 2019	14.55	14.60	14.51	14.58	136,102	+0.24(+1.65%)
Aug 16, 2019	14.24	14.36	14.24	14.35	12,439	+0.12(+0.83%)
Aug 15, 2019	14.28	14.31	14.15	14.23	11,460	-0.06(-0.39%)
Aug 14, 2019	14.53	14.56	14.28	14.28	6,228	-0.51(-3.46%)
Aug 13, 2019	14.58	14.89	14.58	14.79	11,767	+0.13(+0.90%)
Aug 12, 2019	14.75	14.81	14.65	14.66	3,576	-0.17(-1.16%)
Aug 09, 2019	14.95	14.95	14.80	14.83	16,873	-0.10(-0.66%)
Aug 08, 2019	14.74	14.93	14.66	14.93	11,855	+0.26(+1.77%)
Aug 07, 2019	14.53	14.67	14.44	14.67	11,510	-0.02(-0.16%)
Aug 06, 2019	14.83	14.89	14.62	14.70	11,088	-0.00(-0.01%)
Aug 05, 2019	14.87	15.00	14.66	14.70	7,056	-0.39(-2.58%)
Aug 02, 2019	15.43	15.43	15.02	15.09	14,533	-0.16(-1.07%)
Aug 01, 2019	15.54	15.54	15.16	15.25	20,826	-0.46(-2.94%)
Jul 31, 2019	15.82	15.82	15.70	15.71	2,574	-0.11(-0.68%)
Jul 30, 2019	15.73	15.85	15.66	15.82	6,106	+0.08(+0.52%)
Jul 29, 2019	15.78	15.78	15.66	15.73	5,249	-0.00(-0.03%)
Jul 26, 2019	15.86	15.86	15.70	15.74	13,055	-0.04(-0.23%)
Jul 25, 2019	16.01	16.01	15.78	15.78	4,341	-0.22(-1.37%)
Jul 24, 2019	15.97	16.08	15.97	15.99	8,712	-0.02(-0.10%)
Jul 23, 2019	16.00	16.04	15.99	16.01	5,292	+0.06(+0.41%)
Jul 22, 2019	16.00	16.09	15.95	15.95	15,571	-0.06(-0.41%)
Jul 19, 2019	15.85	16.01	15.84	16.01	398,309	+0.16(+1.02%)
Jul 18, 2019	15.84	15.85	15.75	15.85	137,750	-0.06(-0.41%)
Jul 17, 2019	16.07	16.08	15.91	15.91	14,958	-0.21(-1.28%)
Jul 16, 2019	16.20	16.21	16.12	16.12	952	-0.16(-1.01%)
Jul 15, 2019	16.43	16.43	16.26	16.28	2,793	-0.12(-0.76%)
Jul 12, 2019	16.37	16.43	16.33	16.41	5,296	+0.02(+0.14%)
Jul 11, 2019	16.40	16.41	16.35	16.38	7,277	+0.03(+0.17%)
Jul 10, 2019	16.30	16.36	16.28	16.36	6,499	+0.21(+1.31%)
Jul 09, 2019	16.12	16.15	16.11	16.15	3,840	+0.00(+0.02%)
Jul 08, 2019	16.17	16.17	16.12	16.14	7,270	-0.01(-0.04%)
Jul 05, 2019	16.11	16.17	16.11	16.15	4,433	+0.01(+0.07%)
Jul 03, 2019	16.21	16.21	16.10	16.14	3,571	+0.02(+0.13%)
Jul 02, 2019	16.49	16.49	16.12	16.12	33,416	-0.32(-1.93%)
Jul 01, 2019	16.57	16.57	16.41	16.43	3,644	+0.04(+0.25%)
Jun 28, 2019	16.38	16.40	16.29	16.39	10,715	+0.09(+0.56%)
Jun 27, 2019	16.43	16.44	16.30	16.30	8,827	-0.12(-0.70%)
Jun 26, 2019	16.34	16.47	16.34	16.42	18,676	+0.19(+1.14%)
Jun 25, 2019	16.36	16.36	16.23	16.23	8,918	-0.11(-0.65%)
Jun 24, 2019	16.43	16.43	16.32	16.34	7,177	-0.10(-0.58%)
Jun 21, 2019	16.35	16.44	16.31	16.43	23,277	+0.10(+0.60%)
Jun 20, 2019	16.20	16.34	16.20	16.34	11,313	+0.39(+2.44%)
Jun 19, 2019	15.95	16.09	15.92	15.95	10,319	-0.00(-0.03%)
Jun 18, 2019	15.89	16.03	15.89	15.95	15,842	+0.20(+1.29%)
Jun 17, 2019	15.67	15.76	15.67	15.75	9,192	+0.04(+0.23%)
Jun 14, 2019	15.78	15.80	15.69	15.71	6,383	-0.07(-0.43%)
Jun 13, 2019	15.81	15.94	15.78	15.78	4,319	+0.09(+0.60%)
Jun 12, 2019	15.80	15.81	15.68	15.69	33,485	-0.30(-1.89%)
Jun 11, 2019	15.98	16.04	15.92	15.99	14,718	+0.16(+0.99%)
Jun 10, 2019	15.89	15.91	15.80	15.83	10,115	+0.03(+0.17%)
Jun 07, 2019	15.78	15.87	15.75	15.80	11,014	+0.10(+0.66%)
Jun 06, 2019	15.49	15.70	15.49	15.70	44,047	+0.23(+1.49%)
Jun 05, 2019	15.70	15.70	15.45	15.47	72,609	-0.23(-1.47%)
Jun 04, 2019	15.58	15.70	15.58	15.70	4,379	+0.19(+1.23%)
Jun 03, 2019	15.48	15.57	15.47	15.51	3,169	+0.08(+0.54%)
May 31, 2019	15.41	15.53	15.41	15.43	10,137	-0.15(-0.98%)
May 30, 2019	15.62	15.64	15.58	15.58	9,309	-0.02(-0.15%)
May 29, 2019	15.60	15.64	15.60	15.60	5,475	-0.11(-0.70%)
May 28, 2019	15.87	15.89	15.71	15.71	9,472	-0.11(-0.67%)
May 24, 2019	15.80	15.88	15.77	15.82	9,386	+0.07(+0.46%)
May 23, 2019	15.99	15.99	15.72	15.75	28,193	-0.55(-3.38%)
May 22, 2019	16.42	16.44	16.28	16.30	9,694	-0.17(-1.06%)
May 21, 2019	16.45	16.50	16.38	16.47	6,464	+0.13(+0.77%)
May 20, 2019	16.30	16.38	16.28	16.35	13,022	+0.07(+0.40%)
May 17, 2019	16.35	16.35	16.28	16.28	11,514	-0.13(-0.79%)
May 16, 2019	16.33	16.45	16.33	16.41	9,313	+0.18(+1.08%)
May 15, 2019	16.14	16.28	16.14	16.24	6,847	+0.01(+0.05%)
May 14, 2019	16.11	16.30	16.11	16.23	11,079	+0.20(+1.25%)
May 13, 2019	16.00	16.09	15.98	16.03	8,855	-0.18(-1.14%)
May 10, 2019	16.12	16.27	16.04	16.21	4,630	+0.05(+0.32%)
May 09, 2019	16.17	16.17	16.00	16.16	2,682	-0.07(-0.43%)
May 08, 2019	16.19	16.35	16.19	16.23	5,978	+0.14(+0.89%)
May 07, 2019	16.23	16.33	15.99	16.09	9,608	-0.30(-1.83%)
May 06, 2019	16.29	16.45	16.26	16.39	11,115	-0.10(-0.58%)
May 03, 2019	16.51	16.57	16.46	16.48	12,891	+0.10(+0.62%)
May 02, 2019	16.57	16.75	16.33	16.38	42,584	-0.24(-1.43%)