Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.70	50.10	49.63	50.00	5,002,599	-0.11(-0.22%)
May 30, 2019	50.04	50.22	49.90	50.10	4,551,378	-0.03(-0.05%)
May 29, 2019	49.81	50.19	49.72	50.13	4,777,420	+0.15(+0.31%)
May 28, 2019	50.32	50.46	49.87	49.98	5,304,202	+0.39(+0.78%)
May 24, 2019	50.09	50.20	49.53	49.59	7,799,441	-0.29(-0.58%)
May 23, 2019	49.82	50.09	49.63	49.88	6,665,015	-0.95(-1.87%)
May 22, 2019	51.01	51.06	50.67	50.83	4,526,044	-0.55(-1.07%)
May 21, 2019	51.29	51.45	51.05	51.38	5,976,902	+0.77(+1.52%)
May 20, 2019	51.04	51.05	50.53	50.61	5,488,819	-1.51(-2.90%)
May 17, 2019	52.34	52.55	52.04	52.12	7,634,986	-1.73(-3.21%)
May 16, 2019	53.88	54.19	53.75	53.84	5,440,321	+0.22(+0.40%)
May 15, 2019	53.30	53.77	53.18	53.63	7,361,557	+0.49(+0.92%)
May 14, 2019	53.13	53.45	52.81	53.14	7,377,774	+0.88(+1.68%)
May 13, 2019	52.45	52.70	51.92	52.26	15,168,674	-2.07(-3.81%)
May 10, 2019	54.24	54.59	53.42	54.33	7,724,075	+0.35(+0.65%)
May 09, 2019	53.42	54.38	52.98	53.98	15,088,832	-0.91(-1.66%)
May 08, 2019	55.01	55.36	54.66	54.89	8,043,093	-0.05(-0.10%)
May 07, 2019	55.86	55.89	54.57	54.95	9,733,979	-1.73(-3.05%)
May 06, 2019	55.69	56.80	55.65	56.67	10,640,702	-1.68(-2.88%)
May 03, 2019	57.91	58.39	57.88	58.35	4,077,511	+0.99(+1.73%)
May 02, 2019	57.38	57.77	57.01	57.36	4,275,438	+0.06(+0.11%)
May 01, 2019	57.59	58.27	57.25	57.30	6,427,842	-0.10(-0.17%)
Apr 30, 2019	57.38	57.65	57.09	57.40	6,394,817	-0.18(-0.31%)
Apr 29, 2019	57.52	57.66	57.45	57.58	2,411,746	+0.14(+0.25%)
Apr 26, 2019	57.34	57.49	57.03	57.43	3,462,520	+0.27(+0.47%)
Apr 25, 2019	56.95	57.19	56.65	57.16	3,346,445	-0.28(-0.49%)
Apr 24, 2019	58.04	58.04	57.32	57.44	7,536,627	-0.76(-1.30%)
Apr 23, 2019	57.98	58.37	57.96	58.20	8,492,476	+0.03(+0.05%)
Apr 22, 2019	57.97	58.21	57.75	58.17	4,521,048	-0.46(-0.79%)
Apr 18, 2019	58.59	58.74	58.33	58.63	6,864,172	+0.02(+0.03%)
Apr 17, 2019	58.91	58.96	58.48	58.62	8,408,987	+0.14(+0.23%)
Apr 16, 2019	58.53	58.59	58.26	58.48	3,301,797	+0.66(+1.13%)
Apr 15, 2019	58.34	58.34	57.58	57.83	5,532,218	-0.94(-1.59%)
Apr 12, 2019	58.77	58.93	58.62	58.76	5,726,931	+0.88(+1.51%)
Apr 11, 2019	58.10	58.13	57.75	57.88	4,000,965	-0.81(-1.39%)
Apr 10, 2019	58.65	58.74	58.39	58.70	3,042,034	+0.13(+0.22%)
Apr 09, 2019	58.62	58.74	58.50	58.57	3,964,262	-0.03(-0.05%)
Apr 08, 2019	58.50	58.72	58.21	58.60	5,204,152	-0.06(-0.11%)
Apr 05, 2019	58.30	58.67	58.23	58.66	5,183,765	+0.66(+1.14%)
Apr 04, 2019	57.55	58.06	57.47	58.00	5,835,499	+0.59(+1.02%)
Apr 03, 2019	57.58	57.97	57.30	57.41	8,388,022	+0.38(+0.67%)
Apr 02, 2019	57.17	57.22	56.90	57.03	3,957,737	-0.21(-0.36%)
Apr 01, 2019	57.17	57.38	56.92	57.24	5,262,731	+0.83(+1.47%)
Mar 29, 2019	56.10	56.52	55.90	56.41	11,795,611	+1.06(+1.91%)
Mar 28, 2019	55.26	55.44	54.96	55.35	3,430,821	+0.33(+0.61%)
Mar 27, 2019	55.09	55.34	54.84	55.02	6,153,202	-0.05(-0.08%)
Mar 26, 2019	55.14	55.34	54.81	55.06	3,301,864	-0.01(-0.02%)
Mar 25, 2019	54.63	55.22	54.62	55.07	5,768,302	+0.09(+0.16%)
Mar 22, 2019	55.84	55.96	54.95	54.98	9,209,262	-1.74(-3.07%)
Mar 21, 2019	56.00	56.73	55.93	56.73	9,687,234	+0.08(+0.14%)
Mar 20, 2019	56.48	57.14	55.98	56.65	13,076,552	-0.16(-0.29%)
Mar 19, 2019	56.84	57.02	56.58	56.81	5,885,388	+0.18(+0.32%)
Mar 18, 2019	56.64	56.76	56.40	56.63	3,713,892	+0.76(+1.36%)
Mar 15, 2019	55.67	56.00	55.57	55.87	3,679,543	+0.71(+1.29%)
Mar 14, 2019	55.24	55.28	54.88	55.16	4,348,839	-0.34(-0.62%)
Mar 13, 2019	55.62	55.78	55.46	55.50	5,856,234	-0.22(-0.39%)
Mar 12, 2019	55.71	55.77	55.38	55.72	3,970,742	+0.47(+0.85%)
Mar 11, 2019	54.72	55.36	54.66	55.25	3,267,601	+1.38(+2.57%)
Mar 08, 2019	53.55	53.96	53.41	53.86	6,666,074	-0.97(-1.76%)
Mar 07, 2019	55.72	55.72	54.69	54.83	9,865,842	-1.55(-2.74%)
Mar 06, 2019	56.73	56.84	56.33	56.38	7,638,433	-0.42(-0.75%)
Mar 05, 2019	56.38	56.96	56.27	56.80	5,551,001	+0.90(+1.62%)
Mar 04, 2019	56.09	56.23	55.25	55.90	8,630,971	+0.59(+1.06%)
Mar 01, 2019	55.62	55.65	55.10	55.31	7,583,304	+0.45(+0.82%)
Feb 28, 2019	54.96	55.06	54.62	54.86	8,546,003	-0.36(-0.65%)
Feb 27, 2019	55.25	55.41	54.95	55.22	5,551,014	-0.66(-1.18%)
Feb 26, 2019	55.44	56.01	55.35	55.88	8,142,413	-0.19(-0.34%)
Feb 25, 2019	56.07	56.31	55.94	56.07	6,855,742	+1.01(+1.84%)
Feb 22, 2019	54.83	55.06	54.61	55.06	4,491,305	+1.04(+1.92%)
Feb 21, 2019	54.29	54.30	53.83	54.02	3,657,994	-0.12(-0.22%)
Feb 20, 2019	54.06	54.53	53.99	54.13	5,868,790	+0.33(+0.62%)
Feb 19, 2019	53.12	53.96	53.10	53.80	4,419,410	+0.67(+1.26%)
Feb 15, 2019	53.29	53.38	52.92	53.13	5,394,259	-0.37(-0.69%)
Feb 14, 2019	53.37	53.69	53.09	53.50	8,727,367	-0.26(-0.49%)
Feb 13, 2019	54.13	54.21	53.68	53.76	5,511,627	+0.30(+0.56%)
Feb 12, 2019	53.66	53.79	53.44	53.47	9,212,044	+0.20(+0.37%)
Feb 11, 2019	53.56	53.66	53.24	53.27	3,732,429	+0.16(+0.31%)
Feb 08, 2019	52.84	53.18	52.60	53.10	4,948,592	+0.05(+0.10%)
Feb 07, 2019	53.34	53.66	52.50	53.05	4,801,025	-0.79(-1.46%)
Feb 06, 2019	54.46	54.46	53.70	53.84	4,877,719	-0.56(-1.03%)
Feb 05, 2019	53.74	54.47	53.59	54.40	4,513,046	+0.98(+1.83%)
Feb 04, 2019	53.14	53.53	53.12	53.42	3,320,069	+0.15(+0.29%)
Feb 01, 2019	53.21	53.41	53.04	53.27	4,655,207	-0.33(-0.61%)
Jan 31, 2019	53.14	53.62	53.07	53.59	13,301,123	+0.67(+1.26%)
Jan 30, 2019	52.25	53.05	52.11	52.92	11,513,145	+1.08(+2.09%)
Jan 29, 2019	52.01	52.15	51.67	51.84	5,900,476	-0.02(-0.03%)
Jan 28, 2019	51.62	51.88	51.33	51.86	10,211,648	-0.41(-0.78%)
Jan 25, 2019	51.98	52.47	51.98	52.26	11,722,016	+0.92(+1.80%)
Jan 24, 2019	50.86	51.40	50.74	51.34	5,766,785	+0.67(+1.32%)
Jan 23, 2019	50.85	50.91	50.30	50.67	3,688,706	+0.37(+0.74%)
Jan 22, 2019	50.76	50.81	49.93	50.30	5,550,827	-1.34(-2.59%)
Jan 18, 2019	51.49	51.87	51.24	51.64	10,786,525	+0.63(+1.24%)
Jan 17, 2019	50.31	51.40	50.26	51.01	7,337,935	+0.33(+0.65%)
Jan 16, 2019	50.35	50.95	50.35	50.68	6,198,857	+0.74(+1.47%)
Jan 15, 2019	49.76	50.25	49.73	49.94	3,998,581	+0.59(+1.19%)
Jan 14, 2019	49.11	49.60	49.05	49.35	3,669,778	-0.60(-1.19%)
Jan 11, 2019	49.84	50.06	49.71	49.95	3,307,251	-0.33(-0.66%)
Jan 10, 2019	49.72	50.34	49.59	50.28	5,962,009	+0.41(+0.82%)
Jan 09, 2019	49.44	50.26	49.40	49.88	5,990,541	+1.09(+2.24%)
Jan 08, 2019	48.72	48.93	48.23	48.78	5,747,425	+0.37(+0.77%)
Jan 07, 2019	47.94	48.54	47.76	48.41	5,389,457	+0.46(+0.96%)
Jan 04, 2019	47.15	48.31	47.00	47.95	7,526,309	+1.87(+4.06%)
Jan 03, 2019	46.57	46.66	45.96	46.08	5,760,620	-1.20(-2.54%)
Jan 02, 2019	46.63	47.34	46.57	47.28	5,676,467	-0.26(-0.55%)
Dec 31, 2018	48.38	48.38	47.38	47.55	4,546,529	-0.14(-0.30%)
Dec 28, 2018	47.81	48.11	47.48	47.69	7,748,976	+0.12(+0.25%)
Dec 27, 2018	46.85	47.59	46.58	47.57	11,692,911	-0.27(-0.57%)
Dec 26, 2018	46.96	47.87	46.32	47.85	9,119,448	+1.19(+2.56%)
Dec 24, 2018	46.66	47.37	46.63	46.65	7,513,471	-0.39(-0.83%)
Dec 21, 2018	47.68	47.92	46.79	47.04	13,106,271	-0.33(-0.69%)
Dec 20, 2018	47.49	47.80	46.96	47.37	15,360,360	-0.06(-0.13%)
Dec 19, 2018	48.49	48.74	46.92	47.43	16,113,255	-0.98(-2.03%)
Dec 18, 2018	48.82	49.02	48.37	48.41	12,489,997	-0.33(-0.68%)
Dec 17, 2018	49.36	49.53	48.47	48.74	7,452,144	-0.98(-1.98%)
Dec 14, 2018	49.61	50.10	49.46	49.73	8,727,796	-0.71(-1.40%)
Dec 13, 2018	50.62	50.78	50.35	50.44	7,357,622	+0.22(+0.45%)
Dec 12, 2018	50.66	50.94	50.20	50.21	7,548,147	+0.59(+1.19%)
Dec 11, 2018	49.96	50.06	49.22	49.62	11,937,069	+0.40(+0.82%)
Dec 10, 2018	49.08	49.42	48.33	49.22	17,514,742	-0.32(-0.65%)
Dec 07, 2018	50.30	50.75	49.34	49.54	10,089,307	-0.89(-1.77%)
Dec 06, 2018	49.57	50.45	49.36	50.44	12,404,983	-0.95(-1.85%)
Dec 04, 2018	52.53	52.70	51.13	51.38	10,742,350	-1.00(-1.91%)
Dec 03, 2018	52.88	52.94	52.17	52.39	12,096,511	+0.95(+1.84%)
Nov 30, 2018	50.87	51.44	50.57	51.44	7,120,109	+0.81(+1.59%)
Nov 29, 2018	50.87	50.97	50.25	50.63	7,848,189	-0.99(-1.92%)
Nov 28, 2018	50.83	51.68	50.44	51.63	9,562,421	+1.36(+2.71%)
Nov 27, 2018	49.78	50.31	49.59	50.27	7,711,099	+0.10(+0.20%)
Nov 26, 2018	49.94	50.34	49.91	50.17	4,511,363	+1.15(+2.36%)
Nov 23, 2018	48.85	49.31	48.85	49.01	4,276,177	-0.56(-1.14%)
Nov 21, 2018		49.58	49.58	49.58	0	+1.15(+2.38%)
Nov 20, 2018	48.53	48.92	48.15	48.42	8,982,807	-1.02(-2.06%)
Nov 19, 2018	50.09	50.14	49.32	49.44	5,085,961	-1.07(-2.13%)
Nov 16, 2018	50.10	50.84	49.71	50.52	7,870,035	+0.04(+0.09%)
Nov 15, 2018	49.45	50.87	49.39	50.47	11,918,353	+1.18(+2.40%)
Nov 14, 2018	49.44	49.72	48.85	49.29	10,525,201	+0.47(+0.95%)
Nov 13, 2018	48.51	49.50	48.42	48.83	9,334,738	+1.17(+2.46%)
Nov 12, 2018	48.24	48.27	47.42	47.65	4,910,631	-0.62(-1.28%)
Nov 09, 2018	48.57	48.57	47.79	48.27	10,295,814	-1.40(-2.81%)
Nov 08, 2018	50.33	50.51	49.37	49.67	8,590,491	-1.56(-3.04%)
Nov 07, 2018	50.78	51.26	50.46	51.22	5,216,848	+1.23(+2.47%)
Nov 06, 2018	49.87	50.27	49.76	49.99	5,660,839	-0.06(-0.13%)
Nov 05, 2018	49.91	50.29	49.78	50.05	8,030,169	-0.14(-0.29%)
Nov 02, 2018	51.14	51.38	49.59	50.19	10,351,351	+0.10(+0.20%)
Nov 01, 2018	48.60	50.23	48.14	50.10	8,847,401	+2.44(+5.13%)
Oct 31, 2018	47.35	47.98	47.29	47.65	6,623,520	+1.24(+2.68%)
Oct 30, 2018	45.88	46.44	45.63	46.41	6,586,462	+0.72(+1.59%)
Oct 29, 2018	46.98	47.05	45.15	45.68	7,923,875	-1.31(-2.78%)
Oct 26, 2018	46.57	47.59	46.38	46.99	11,625,254	-0.82(-1.72%)
Oct 25, 2018	47.20	48.11	47.15	47.81	6,405,749	+1.08(+2.32%)
Oct 24, 2018	48.17	48.26	46.67	46.73	7,205,842	-1.81(-3.72%)
Oct 23, 2018	47.63	48.86	47.46	48.54	10,607,830	-0.91(-1.85%)
Oct 22, 2018	49.64	49.78	49.16	49.45	4,268,350	+1.53(+3.19%)
Oct 19, 2018	48.20	48.61	47.78	47.92	4,243,659	+0.69(+1.46%)
Oct 18, 2018	48.07	48.07	46.97	47.23	7,877,214	-1.50(-3.08%)
Oct 17, 2018	49.19	49.19	48.48	48.74	4,742,385	-0.60(-1.22%)
Oct 16, 2018	48.54	49.42	48.54	49.34	7,425,619	+0.99(+2.05%)
Oct 15, 2018	48.43	48.74	48.10	48.34	4,820,649	-0.94(-1.91%)
Oct 12, 2018	49.06	49.42	48.49	49.28	14,194,961	+1.63(+3.42%)
Oct 11, 2018	47.34	48.22	46.87	47.65	17,027,212	-0.19(-0.39%)
Oct 10, 2018	49.27	49.28	47.81	47.84	9,057,211	-1.69(-3.41%)
Oct 09, 2018	49.60	49.92	49.35	49.53	6,561,805	-0.52(-1.04%)
Oct 08, 2018	49.57	50.11	49.32	50.05	6,725,282	-0.63(-1.24%)
Oct 05, 2018	50.90	50.96	50.10	50.68	5,959,517	-0.07(-0.14%)
Oct 04, 2018	51.56	51.59	50.47	50.75	6,002,598	-1.37(-2.63%)
Oct 03, 2018	52.74	52.77	51.99	52.12	2,804,505	-0.23(-0.44%)
Oct 02, 2018	52.46	52.65	52.17	52.35	5,121,792	-1.25(-2.34%)
Oct 01, 2018	53.87	53.96	53.50	53.60	2,224,038	+0.01(+0.02%)
Sep 28, 2018	53.59	53.89	53.39	53.59	4,715,339	-0.33(-0.61%)
Sep 27, 2018	53.85	54.16	53.73	53.93	7,890,163	+0.03(+0.05%)
Sep 26, 2018	53.91	54.54	53.80	53.90	4,240,052	+0.29(+0.53%)
Sep 25, 2018	53.63	53.78	53.49	53.61	2,666,852	+0.21(+0.39%)
Sep 24, 2018	53.41	53.51	53.09	53.41	5,038,345	-0.83(-1.53%)
Sep 21, 2018	54.69	54.69	54.16	54.24	4,210,583	+0.49(+0.92%)
Sep 20, 2018	53.65	53.84	53.37	53.75	4,773,163	+0.58(+1.09%)
Sep 19, 2018	52.64	53.34	52.62	53.17	4,092,338	+1.22(+2.34%)
Sep 18, 2018	51.72	52.11	51.72	51.95	4,042,540	+0.58(+1.13%)
Sep 17, 2018	51.59	51.75	51.26	51.37	5,539,070	-0.69(-1.32%)
Sep 14, 2018	52.56	52.67	51.73	52.06	10,747,490	-0.48(-0.92%)
Sep 13, 2018	52.43	52.91	52.19	52.54	7,259,043	+1.32(+2.57%)
Sep 12, 2018	50.33	51.57	50.10	51.22	7,362,446	+0.39(+0.77%)
Sep 11, 2018	50.02	50.87	49.89	50.83	7,578,824	-0.07(-0.14%)
Sep 10, 2018	51.56	51.56	50.78	50.90	4,480,902	-0.89(-1.71%)
Sep 07, 2018	51.57	52.29	51.48	51.79	5,348,714	-0.29(-0.55%)
Sep 06, 2018	52.29	52.56	51.66	52.07	9,280,700	-0.19(-0.36%)
Sep 05, 2018	52.83	52.83	52.17	52.26	4,603,094	-1.42(-2.65%)
Sep 04, 2018	54.07	54.07	53.41	53.68	4,530,190	-0.67(-1.23%)
Aug 31, 2018		54.36	54.36	54.36	0	+0.12(+0.21%)
Aug 30, 2018	55.14	55.14	54.03	54.24	8,369,807	-1.80(-3.21%)
Aug 29, 2018	55.57	56.06	55.36	56.04	3,533,184	+0.49(+0.89%)
Aug 28, 2018	56.04	56.14	55.41	55.55	2,565,565	-0.33(-0.59%)
Aug 27, 2018	55.66	56.22	55.66	55.88	3,957,172	+1.10(+2.01%)
Aug 24, 2018	54.49	54.84	54.44	54.78	3,316,504	+0.81(+1.51%)
Aug 23, 2018	55.04	55.13	53.89	53.96	6,681,606	-1.01(-1.84%)
Aug 22, 2018	54.89	55.10	54.76	54.97	5,971,831	+0.31(+0.57%)
Aug 21, 2018	54.44	54.78	54.44	54.66	4,268,233	+0.87(+1.61%)
Aug 20, 2018	53.57	53.82	53.44	53.79	4,775,378	+0.47(+0.87%)
Aug 17, 2018	52.31	53.58	52.03	53.33	7,073,734	+0.72(+1.36%)
Aug 16, 2018	52.47	53.09	52.47	52.61	8,070,037	+0.55(+1.05%)
Aug 15, 2018	51.64	52.15	51.30	52.06	10,808,089	-1.99(-3.68%)
Aug 14, 2018	54.10	54.23	53.77	54.05	4,677,263	-0.76(-1.39%)
Aug 13, 2018	55.25	55.30	54.68	54.81	3,680,175	-0.81(-1.46%)
Aug 10, 2018	55.39	55.71	55.19	55.63	8,061,903	-0.47(-0.83%)
Aug 09, 2018	56.25	56.57	56.03	56.09	2,353,679	+0.56(+1.02%)
Aug 08, 2018	55.55	55.56	55.13	55.53	3,601,714	-0.21(-0.39%)
Aug 07, 2018	55.72	55.99	55.62	55.74	3,448,958	+0.96(+1.75%)
Aug 06, 2018	54.76	54.89	54.56	54.78	3,404,014	-0.46(-0.83%)
Aug 03, 2018	55.37	55.44	55.09	55.24	3,718,342	-0.12(-0.21%)
Aug 02, 2018	54.82	55.42	54.59	55.36	6,791,093	-0.73(-1.31%)
Aug 01, 2018	56.20	56.48	55.83	56.09	4,269,894	-1.02(-1.79%)
Jul 31, 2018	56.84	57.31	56.49	57.11	4,723,982	+0.18(+0.31%)
Jul 30, 2018	57.54	57.59	56.64	56.93	2,820,357	-0.58(-1.01%)
Jul 27, 2018	58.14	58.15	57.15	57.51	3,995,248	-0.41(-0.71%)
Jul 26, 2018	57.82	58.15	57.79	57.93	2,872,795	-1.08(-1.83%)
Jul 25, 2018	58.12	59.03	58.09	59.01	3,789,219	+1.18(+2.04%)
Jul 24, 2018		58.31	57.69	57.83	5,941,282	+1.14(+2.00%)
Jul 23, 2018	56.74	56.80	56.48	56.69	2,975,099	-0.28(-0.49%)
Jul 20, 2018	56.68	57.07	56.62	56.97	2,607,610	+0.72(+1.29%)
Jul 19, 2018	56.53	56.69	56.15	56.24	3,666,402	-1.10(-1.92%)
Jul 18, 2018	57.13	57.40	56.91	57.34	2,454,689	-0.13(-0.23%)
Jul 17, 2018	56.83	57.58	56.70	57.48	2,985,321	+0.07(+0.12%)
Jul 16, 2018	57.52	57.57	57.26	57.41	2,010,033	-0.40(-0.70%)
Jul 13, 2018	57.70	57.95	57.48	57.81	3,307,687	-0.09(-0.15%)
Jul 12, 2018		57.96	56.77	57.90	4,542,435	+1.13(+1.99%)
Jul 11, 2018	56.84	57.21	56.57	56.77	5,507,753	-1.14(-1.96%)
Jul 10, 2018	57.95	58.04	57.43	57.91	3,830,584	-0.62(-1.06%)
Jul 09, 2018	58.25	58.56	58.02	58.53	4,812,172	+1.22(+2.12%)
Jul 06, 2018	56.34	57.51	56.34	57.31	5,279,083	+0.87(+1.54%)
Jul 05, 2018		56.88	56.01	56.44	5,808,097	-0.42(-0.74%)
Jul 03, 2018		56.86	56.86	56.86	0	-0.13(-0.22%)
Jul 02, 2018	56.76	57.06	56.46	56.99	5,320,429	-0.82(-1.42%)
Jun 29, 2018		58.18	57.65	57.81	5,649,783	+0.85(+1.49%)
Jun 28, 2018	56.32	57.01	56.03	56.96	5,173,312	+0.55(+0.97%)
Jun 27, 2018	57.94	58.00	56.32	56.41	5,611,050	-1.83(-3.15%)
Jun 26, 2018	58.53	58.66	57.98	58.25	3,687,684	-0.18(-0.31%)
Jun 25, 2018	59.06	59.06	57.83	58.43	6,042,322	-1.59(-2.65%)
Jun 22, 2018	60.29	60.37	59.90	60.02	3,870,305	+0.47(+0.80%)
Jun 21, 2018	60.32	60.32	59.47	59.55	5,263,355	-1.17(-1.93%)
Jun 20, 2018	60.87	60.98	60.56	60.72	2,781,399	-0.03(-0.04%)
Jun 19, 2018	60.41	60.80	59.98	60.74	5,138,065	-1.14(-1.84%)
Jun 18, 2018	61.64	61.93	61.22	61.89	3,997,535	-0.61(-0.98%)
Jun 15, 2018		62.51	61.85	62.50	3,984,897	-0.27(-0.43%)
Jun 14, 2018	62.94	63.09	62.65	62.77	4,966,418	-0.02(-0.03%)
Jun 13, 2018	63.40	63.43	62.58	62.79	4,694,722	-0.85(-1.33%)
Jun 12, 2018	63.53	63.69	63.24	63.63	2,912,192	+0.28(+0.44%)
Jun 11, 2018	63.36	63.53	63.27	63.36	2,398,132	+0.03(+0.04%)
Jun 08, 2018	62.85	63.59	62.72	63.33	3,011,930	-0.20(-0.31%)
Jun 07, 2018	64.28	64.28	63.08	63.52	7,057,991	-0.74(-1.15%)
Jun 06, 2018		64.27		64.26	3,452,885	+0.80(+1.26%)
Jun 05, 2018	63.56	63.66	63.18	63.46	3,274,140	+0.16(+0.25%)
Jun 04, 2018	62.87	63.39	62.77	63.30	2,936,309	+1.06(+1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

China Ishares MSCI ETF (NQ: MCHI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

China Ishares MSCI ETF (NQ: MCHI )

Historical Prices

Sections

Services