Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	25.32	25.34	25.01	25.08	5,804,247	-0.43(-1.69%)
Jan 30, 2020	25.39	25.54	25.33	25.51	3,388,352	-0.11(-0.45%)
Jan 29, 2020	25.67	25.71	25.58	25.63	2,103,496	-0.04(-0.14%)
Jan 28, 2020	25.54	25.68	25.49	25.66	2,580,905	+0.20(+0.79%)
Jan 27, 2020	25.45	25.57	25.43	25.46	4,451,933	-0.59(-2.26%)
Jan 24, 2020	26.21	26.25	26.02	26.05	4,175,691	+0.00(+0.00%)
Jan 23, 2020	26.03	26.07	25.84	26.05	2,286,773	-0.14(-0.54%)
Jan 22, 2020	26.31	26.31	26.14	26.19	2,349,439	-0.03(-0.10%)
Jan 21, 2020	26.33	26.36	26.21	26.22	3,123,023	-0.03(-0.10%)
Jan 17, 2020	26.25	26.25	26.17	26.24	1,730,241	+0.04(+0.17%)
Jan 16, 2020	26.16	26.21	26.10	26.20	3,379,444	+0.06(+0.24%)
Jan 15, 2020	26.13	26.20	26.10	26.14	2,361,511	-0.08(-0.30%)
Jan 14, 2020	26.10	26.24	26.09	26.22	8,715,702	-0.02(-0.07%)
Jan 13, 2020	26.13	26.23	26.06	26.23	2,654,007	+0.07(+0.27%)
Jan 10, 2020	26.24	26.29	26.11	26.16	3,544,082	-0.07(-0.27%)
Jan 09, 2020	26.20	26.24	26.16	26.23	4,257,442	+0.24(+0.91%)
Jan 08, 2020	25.81	26.06	25.81	26.00	3,211,714	+0.24(+0.92%)
Jan 07, 2020	25.82	25.84	25.73	25.76	1,932,511	-0.04(-0.17%)
Jan 06, 2020	25.59	25.83	25.59	25.80	7,096,714	+0.04(+0.14%)
Jan 03, 2020	25.74	25.90	25.72	25.77	3,786,125	-0.50(-1.91%)
Jan 02, 2020	26.11	26.28	26.11	26.27	5,654,434	+0.42(+1.63%)
Dec 31, 2019	25.70	25.87	25.61	25.85	2,346,039	+0.17(+0.65%)
Dec 30, 2019	25.91	25.92	25.64	25.68	2,238,312	-0.31(-1.18%)
Dec 27, 2019	26.04	26.04	25.95	25.99	1,302,799	+0.13(+0.51%)
Dec 26, 2019	25.77	25.87	25.76	25.86	828,569	+0.09(+0.34%)
Dec 24, 2019	25.78	25.80	25.71	25.77	963,621	-0.02(-0.07%)
Dec 23, 2019	25.76	25.82	25.74	25.79	1,898,966	+0.03(+0.10%)
Dec 20, 2019	25.76	25.81	25.73	25.76	2,148,356	+0.03(+0.10%)
Dec 19, 2019	25.65	25.75	25.61	25.73	4,966,354	+0.01(+0.03%)
Dec 18, 2019	25.82	25.83	25.70	25.72	9,960,440	-0.18(-0.68%)
Dec 17, 2019	26.00	26.02	25.89	25.90	7,656,195	-0.21(-0.81%)
Dec 16, 2019	26.10	26.17	26.09	26.11	5,496,178	+0.25(+0.99%)
Dec 13, 2019	25.90	26.09	25.80	25.86	4,469,941	+0.07(+0.27%)
Dec 12, 2019	25.57	25.80	25.56	25.79	4,974,283	+0.22(+0.86%)
Dec 11, 2019	25.41	25.58	25.41	25.57	2,521,934	+0.22(+0.87%)
Dec 10, 2019	25.21	25.38	25.15	25.35	9,493,490	+0.06(+0.24%)
Dec 09, 2019	25.41	25.46	25.29	25.29	1,041,839	-0.17(-0.66%)
Dec 06, 2019	25.47	25.49	25.40	25.45	1,383,328	+0.06(+0.24%)
Dec 05, 2019	25.49	25.49	25.33	25.39	2,137,026	-0.11(-0.41%)
Dec 04, 2019	25.44	25.52	25.44	25.50	2,792,387	+0.19(+0.76%)
Dec 03, 2019	25.17	25.33	25.08	25.30	3,393,332	+0.10(+0.38%)
Dec 02, 2019	25.36	25.36	25.13	25.21	4,931,238	-0.24(-0.93%)
Nov 29, 2019	25.49	25.52	25.44	25.44	1,185,986	-0.12(-0.48%)
Nov 27, 2019	25.53	25.59	25.52	25.57	1,226,592	+0.02(+0.07%)
Nov 26, 2019	25.49	25.55	25.46	25.55	2,779,268	+0.05(+0.21%)
Nov 25, 2019	25.42	25.51	25.42	25.50	1,826,244	+0.11(+0.45%)
Nov 22, 2019	25.44	25.46	25.33	25.38	2,603,096	-0.01(-0.03%)
Nov 21, 2019	25.41	25.43	25.31	25.39	2,441,918	+0.03(+0.10%)
Nov 20, 2019	25.41	25.49	25.29	25.36	4,185,328	-0.17(-0.65%)
Nov 19, 2019	25.71	25.72	25.49	25.53	3,561,461	+0.03(+0.10%)
Nov 18, 2019	25.40	25.54	25.36	25.51	1,762,582	-0.03(-0.10%)
Nov 15, 2019	25.38	25.53	25.38	25.53	2,862,996	+0.19(+0.76%)
Nov 14, 2019	25.28	25.35	25.22	25.34	5,591,598	-0.05(-0.21%)
Nov 13, 2019	25.30	25.41	25.30	25.39	2,469,596	-0.05(-0.21%)
Nov 12, 2019	25.49	25.52	25.43	25.44	1,681,660	+0.01(+0.03%)
Nov 11, 2019	25.38	25.48	25.38	25.43	874,928	-0.08(-0.31%)
Nov 08, 2019	25.46	25.51	25.38	25.51	2,127,427	-0.08(-0.31%)
Nov 07, 2019	25.65	25.69	25.59	25.59	11,712,786	+0.12(+0.48%)
Nov 06, 2019	25.51	25.54	25.42	25.47	2,027,921	+0.02(+0.07%)
Nov 05, 2019	25.46	25.47	25.37	25.45	2,028,836	-0.11(-0.41%)
Nov 04, 2019	25.66	25.70	25.51	25.56	3,056,004	+0.25(+1.01%)
Nov 01, 2019	25.29	25.32	25.24	25.30	2,447,497	+0.20(+0.81%)
Oct 31, 2019	25.09	25.13	24.99	25.10	3,296,151	-0.06(-0.24%)
Oct 30, 2019	25.02	25.19	24.90	25.16	2,983,852	+0.10(+0.39%)
Oct 29, 2019	25.02	25.10	25.01	25.07	2,343,072	-0.07(-0.28%)
Oct 28, 2019	25.09	25.16	25.09	25.14	6,321,123	+0.16(+0.63%)
Oct 25, 2019	24.93	24.99	24.91	24.98	1,506,169	-0.04(-0.18%)
Oct 24, 2019	25.04	25.07	24.96	25.02	6,001,445	+0.05(+0.21%)
Oct 23, 2019	24.85	24.99	24.83	24.97	1,776,308	+0.17(+0.67%)
Oct 22, 2019	24.87	24.98	24.76	24.80	3,656,854	-0.11(-0.46%)
Oct 21, 2019	24.94	24.96	24.85	24.92	8,137,196	+0.22(+0.89%)
Oct 18, 2019	24.65	24.72	24.56	24.70	3,149,057	+0.08(+0.32%)
Oct 17, 2019	24.71	24.74	24.56	24.62	2,143,305	+0.14(+0.57%)
Oct 16, 2019	24.42	24.54	24.40	24.48	4,409,766	+0.14(+0.58%)
Oct 15, 2019	24.08	24.41	24.07	24.34	3,647,651	+0.30(+1.24%)
Oct 14, 2019	23.94	24.05	23.93	24.04	1,814,263	+0.04(+0.18%)
Oct 11, 2019	23.95	24.16	23.92	23.99	5,718,940	+0.63(+2.71%)
Oct 10, 2019	23.25	23.42	23.22	23.36	6,056,542	+0.14(+0.61%)
Oct 09, 2019	23.24	23.27	23.17	23.22	3,031,684	+0.26(+1.15%)
Oct 08, 2019	22.99	23.06	22.92	22.96	6,093,709	-0.25(-1.10%)
Oct 07, 2019	23.18	23.33	23.18	23.21	1,917,923	-0.04(-0.15%)
Oct 04, 2019	23.03	23.25	23.02	23.25	2,336,826	+0.23(+0.99%)
Oct 03, 2019	22.89	23.03	22.77	23.02	2,339,044	+0.11(+0.50%)
Oct 02, 2019	23.10	23.11	22.84	22.90	8,363,650	-0.53(-2.25%)
Oct 01, 2019	23.63	23.63	23.38	23.43	5,095,136	-0.23(-0.97%)
Sep 30, 2019	23.61	23.70	23.59	23.66	1,744,391	+0.08(+0.34%)
Sep 27, 2019	23.64	23.69	23.54	23.58	2,537,239	+0.07(+0.30%)
Sep 26, 2019	23.53	23.58	23.45	23.51	2,357,983	+0.07(+0.30%)
Sep 25, 2019	23.39	23.47	23.28	23.44	1,939,957	-0.16(-0.67%)
Sep 24, 2019	23.72	23.76	23.54	23.60	4,346,844	-0.16(-0.67%)
Sep 23, 2019	23.62	23.76	23.61	23.76	2,506,539	-0.14(-0.59%)
Sep 20, 2019	23.98	24.02	23.90	23.90	2,270,515	-0.13(-0.55%)
Sep 19, 2019	24.07	24.11	24.02	24.03	1,002,504	+0.04(+0.15%)
Sep 18, 2019	23.97	24.05	23.87	23.99	1,620,990	-0.03(-0.11%)
Sep 17, 2019	23.84	24.04	23.82	24.02	1,606,033	+0.10(+0.40%)
Sep 16, 2019	23.96	23.98	23.89	23.92	2,374,257	-0.26(-1.09%)
Sep 13, 2019	24.22	24.26	24.16	24.19	5,365,658	+0.09(+0.36%)
Sep 12, 2019	23.88	24.15	23.87	24.10	3,005,860	+0.15(+0.62%)
Sep 11, 2019	23.89	23.97	23.87	23.95	2,259,243	+0.07(+0.29%)
Sep 10, 2019	23.83	23.94	23.79	23.88	3,183,868	+0.11(+0.44%)
Sep 09, 2019	23.78	23.80	23.73	23.77	1,700,964	+0.16(+0.67%)
Sep 06, 2019	23.66	23.67	23.58	23.61	2,220,127	+0.10(+0.41%)
Sep 05, 2019	23.59	23.64	23.50	23.52	2,752,506	+0.18(+0.79%)
Sep 04, 2019	23.27	23.35	23.24	23.33	3,888,127	+0.35(+1.53%)
Sep 03, 2019	22.92	23.00	22.89	22.98	2,861,682	-0.10(-0.42%)
Aug 30, 2019	23.25	23.25	22.99	23.08	4,298,759	+0.05(+0.23%)
Aug 29, 2019	22.99	23.04	22.89	23.03	4,467,469	+0.26(+1.16%)
Aug 28, 2019	22.63	22.81	22.55	22.76	3,435,683	-0.05(-0.23%)
Aug 27, 2019	22.95	22.97	22.78	22.81	2,627,134	+0.03(+0.12%)
Aug 26, 2019	22.80	22.81	22.68	22.79	3,400,298	+0.20(+0.90%)
Aug 23, 2019	22.79	22.98	22.59	22.59	6,405,259	-0.29(-1.27%)
Aug 22, 2019	22.99	23.03	22.79	22.88	3,365,147	-0.08(-0.34%)
Aug 21, 2019	23.02	23.03	22.93	22.96	6,257,271	+0.35(+1.56%)
Aug 20, 2019	22.69	22.72	22.58	22.60	2,770,921	-0.11(-0.50%)
Aug 19, 2019	22.84	22.86	22.72	22.72	3,498,169	+0.21(+0.94%)
Aug 16, 2019	22.29	22.53	22.29	22.51	4,484,500	+0.31(+1.39%)
Aug 15, 2019	22.20	22.32	22.08	22.20	6,087,649	-0.14(-0.63%)
Aug 14, 2019	22.54	22.57	22.32	22.34	5,993,102	-0.75(-3.24%)
Aug 13, 2019	22.74	23.17	22.72	23.09	8,175,599	+0.21(+0.92%)
Aug 12, 2019	22.97	23.05	22.85	22.88	2,743,261	-0.22(-0.95%)
Aug 09, 2019	23.11	23.15	22.98	23.10	8,040,980	-0.12(-0.53%)
Aug 08, 2019	23.12	23.33	23.07	23.22	5,308,614	+0.17(+0.72%)
Aug 07, 2019	22.89	23.09	22.82	23.05	13,376,804	+0.15(+0.65%)
Aug 06, 2019	22.95	22.99	22.75	22.90	5,694,422	+0.06(+0.27%)
Aug 05, 2019	22.96	22.97	22.70	22.84	11,751,259	-0.47(-2.04%)
Aug 02, 2019	23.38	23.38	23.16	23.32	5,706,201	-0.25(-1.04%)
Aug 01, 2019	23.65	23.86	23.46	23.56	4,242,233	-0.02(-0.07%)
Jul 31, 2019	23.83	23.90	23.44	23.58	4,533,673	-0.14(-0.59%)
Jul 30, 2019	23.75	23.76	23.64	23.72	6,361,571	-0.54(-2.21%)
Jul 29, 2019	24.27	24.27	24.21	24.26	1,615,614	+0.04(+0.18%)
Jul 26, 2019	24.17	24.24	24.14	24.21	3,066,139	+0.11(+0.44%)
Jul 25, 2019	24.33	24.33	24.05	24.11	5,500,659	-0.39(-1.58%)
Jul 24, 2019	24.41	24.49	24.40	24.49	2,115,122	+0.11(+0.43%)
Jul 23, 2019	24.34	24.42	24.30	24.39	2,622,977	+0.30(+1.24%)
Jul 22, 2019	24.11	24.12	24.04	24.09	1,823,636	+0.11(+0.44%)
Jul 19, 2019	24.02	24.10	23.97	23.98	3,791,129	-0.15(-0.62%)
Jul 18, 2019	24.00	24.15	23.94	24.13	3,403,998	-0.04(-0.18%)
Jul 17, 2019	24.35	24.37	24.17	24.18	2,141,712	-0.18(-0.76%)
Jul 16, 2019	24.37	24.43	24.34	24.36	6,323,054	-0.08(-0.32%)
Jul 15, 2019	24.41	24.44	24.37	24.44	2,674,976	+0.15(+0.62%)
Jul 12, 2019	24.27	24.31	24.21	24.29	2,208,866	+0.00(+0.00%)
Jul 11, 2019	24.41	24.42	24.23	24.29	3,117,138	-0.09(-0.36%)
Jul 10, 2019	24.46	24.50	24.33	24.38	2,435,489	-0.05(-0.22%)
Jul 09, 2019	24.30	24.45	24.29	24.43	2,030,502	-0.09(-0.36%)
Jul 08, 2019	24.58	24.61	24.49	24.52	1,813,450	-0.16(-0.64%)
Jul 05, 2019	24.67	24.71	24.54	24.68	2,827,167	-0.26(-1.06%)
Jul 03, 2019	24.92	24.95	24.88	24.94	2,310,552	+0.20(+0.82%)
Jul 02, 2019	24.72	24.77	24.69	24.74	3,283,347	+0.02(+0.07%)
Jul 01, 2019	24.91	24.92	24.66	24.72	3,077,496	+0.06(+0.25%)
Jun 28, 2019	24.57	24.71	24.56	24.66	3,414,985	+0.26(+1.08%)
Jun 27, 2019	24.41	24.44	24.38	24.40	2,042,844	+0.08(+0.33%)
Jun 26, 2019	24.34	24.39	24.29	24.32	1,758,346	+0.11(+0.44%)
Jun 25, 2019	24.41	24.42	24.18	24.21	2,363,893	-0.18(-0.76%)
Jun 24, 2019	24.44	24.46	24.39	24.40	1,806,160	-0.01(-0.04%)
Jun 21, 2019	24.41	24.47	24.35	24.41	2,886,199	-0.03(-0.11%)
Jun 20, 2019	24.51	24.54	24.34	24.43	1,959,246	+0.25(+1.05%)
Jun 19, 2019	24.11	24.28	24.09	24.18	2,630,743	+0.07(+0.29%)
Jun 18, 2019	23.94	24.14	23.93	24.11	4,335,947	+0.43(+1.82%)
Jun 17, 2019	23.69	23.74	23.66	23.68	2,168,509	-0.02(-0.08%)
Jun 14, 2019	23.73	23.74	23.65	23.70	2,721,240	-0.27(-1.11%)
Jun 13, 2019	23.99	24.00	23.91	23.96	2,187,779	+0.09(+0.36%)
Jun 12, 2019	23.97	24.00	23.88	23.88	2,458,849	-0.17(-0.71%)
Jun 11, 2019	24.17	24.20	23.99	24.05	3,428,590	+0.16(+0.68%)
Jun 10, 2019	23.88	23.96	23.82	23.88	1,932,450	+0.03(+0.14%)
Jun 07, 2019	23.77	23.95	23.77	23.85	2,408,999	+0.21(+0.90%)
Jun 06, 2019	23.58	23.68	23.49	23.64	4,527,702	+0.04(+0.18%)
Jun 05, 2019	23.72	23.73	23.55	23.59	4,650,001	-0.09(-0.36%)
Jun 04, 2019	23.59	23.69	23.52	23.68	4,605,679	+0.46(+1.99%)
Jun 03, 2019	23.11	23.26	23.05	23.22	8,329,039	+0.18(+0.78%)
May 31, 2019	22.95	23.05	22.92	23.04	15,279,123	-0.31(-1.32%)
May 30, 2019	23.27	23.34	23.24	23.34	11,347,632	+0.12(+0.52%)
May 29, 2019	23.24	23.27	23.13	23.23	2,628,314	-0.30(-1.27%)
May 28, 2019	23.71	23.77	23.51	23.52	6,727,025	-0.18(-0.76%)
May 24, 2019	23.70	23.73	23.64	23.70	2,600,878	+0.17(+0.73%)
May 23, 2019	23.45	23.56	23.38	23.53	4,945,117	-0.31(-1.29%)
May 22, 2019	23.80	23.92	23.80	23.84	3,090,464	-0.09(-0.39%)
May 21, 2019	23.87	24.00	23.82	23.94	2,589,489	+0.21(+0.90%)
May 20, 2019	23.70	23.78	23.62	23.72	4,693,897	-0.28(-1.18%)
May 17, 2019	23.97	24.12	23.97	24.00	8,135,910	-0.21(-0.88%)
May 16, 2019	24.06	24.29	24.06	24.22	2,997,458	+0.22(+0.93%)
May 15, 2019	23.53	24.02	23.52	24.00	6,052,365	+0.23(+0.97%)
May 14, 2019	23.66	23.85	23.64	23.76	5,855,761	+0.21(+0.91%)
May 13, 2019	23.65	23.72	23.52	23.55	9,424,777	-0.70(-2.89%)
May 10, 2019	24.11	24.30	23.96	24.25	12,209,767	+0.17(+0.71%)
May 09, 2019	23.89	24.12	23.85	24.08	11,530,084	-0.16(-0.67%)
May 08, 2019	24.18	24.31	24.14	24.24	11,017,132	+0.26(+1.07%)
May 07, 2019	24.21	24.24	23.90	23.99	5,929,302	-0.54(-2.20%)
May 06, 2019	24.19	24.54	24.17	24.53	7,083,783	-0.25(-1.00%)
May 03, 2019	24.59	24.77	24.56	24.77	3,575,346	+0.32(+1.29%)
May 02, 2019	24.60	24.62	24.44	24.46	2,855,928	-0.03(-0.10%)
May 01, 2019	24.65	24.77	24.47	24.48	2,624,533	-0.16(-0.66%)
Apr 30, 2019	24.57	24.69	24.49	24.65	6,341,864	+0.08(+0.31%)
Apr 29, 2019	24.43	24.58	24.42	24.57	3,695,541	+0.15(+0.60%)
Apr 26, 2019	24.42	24.47	24.36	24.42	1,898,453	+0.06(+0.25%)
Apr 25, 2019	24.34	24.38	24.28	24.36	3,200,853	-0.07(-0.28%)
Apr 24, 2019	24.47	24.53	24.39	24.43	3,186,670	-0.03(-0.14%)
Apr 23, 2019	24.36	24.47	24.35	24.47	2,149,525	-0.05(-0.21%)
Apr 22, 2019	24.42	24.54	24.42	24.52	2,173,038	+0.07(+0.28%)
Apr 18, 2019	24.42	24.51	24.39	24.45	3,790,128	-0.04(-0.17%)
Apr 17, 2019	24.54	24.54	24.43	24.49	5,885,389	+0.19(+0.77%)
Apr 16, 2019	24.35	24.37	24.29	24.30	3,010,126	+0.13(+0.53%)
Apr 15, 2019	24.19	24.19	24.14	24.17	2,064,665	+0.03(+0.11%)
Apr 12, 2019	24.14	24.17	24.08	24.15	2,476,893	+0.29(+1.22%)
Apr 11, 2019	23.88	23.94	23.80	23.86	4,357,613	+0.03(+0.11%)
Apr 10, 2019	23.74	23.87	23.71	23.83	4,772,384	+0.17(+0.72%)
Apr 09, 2019	23.73	23.76	23.65	23.66	3,538,814	-0.21(-0.90%)
Apr 08, 2019	23.93	23.94	23.85	23.88	2,235,903	-0.03(-0.14%)
Apr 05, 2019	23.88	23.94	23.86	23.91	3,251,419	+0.03(+0.11%)
Apr 04, 2019	23.87	23.96	23.84	23.88	7,909,178	+0.01(+0.04%)
Apr 03, 2019	23.80	23.92	23.76	23.88	8,253,810	+0.38(+1.60%)
Apr 02, 2019	23.40	23.53	23.37	23.50	4,125,725	+0.14(+0.59%)
Apr 01, 2019	23.31	23.37	23.25	23.36	4,146,772	+0.33(+1.41%)
Mar 29, 2019	23.05	23.07	22.90	23.04	2,754,778	+0.12(+0.52%)
Mar 28, 2019	22.94	22.98	22.81	22.92	3,498,804	-0.09(-0.41%)
Mar 27, 2019	23.10	23.13	22.86	23.01	4,824,177	-0.01(-0.04%)
Mar 26, 2019	23.03	23.09	22.98	23.02	3,607,927	+0.07(+0.30%)
Mar 25, 2019	22.92	22.98	22.86	22.95	4,682,440	+0.07(+0.30%)
Mar 22, 2019	23.15	23.18	22.85	22.88	5,660,536	-0.65(-2.76%)
Mar 21, 2019	23.36	23.53	23.35	23.53	3,244,014	-0.16(-0.69%)
Mar 20, 2019	23.57	23.83	23.47	23.70	4,376,957	-0.15(-0.61%)
Mar 19, 2019	23.94	23.97	23.81	23.84	7,227,201	+0.22(+0.94%)
Mar 18, 2019	23.61	23.64	23.55	23.62	2,640,048	+0.02(+0.07%)
Mar 15, 2019	23.55	23.63	23.49	23.60	4,899,215	+0.22(+0.95%)
Mar 14, 2019	23.38	23.41	23.33	23.38	2,297,629	+0.00(+0.00%)
Mar 13, 2019	23.19	23.40	23.19	23.38	4,343,109	+0.20(+0.85%)
Mar 12, 2019	23.19	23.22	23.13	23.18	2,625,694	-0.03(-0.15%)
Mar 11, 2019	23.02	23.23	23.02	23.22	1,927,174	+0.21(+0.89%)
Mar 08, 2019	22.86	23.02	22.85	23.01	1,980,135	+0.09(+0.37%)
Mar 07, 2019	23.20	23.20	22.92	22.93	4,458,608	-0.45(-1.90%)
Mar 06, 2019	23.50	23.51	23.37	23.37	2,931,990	-0.11(-0.47%)
Mar 05, 2019	23.47	23.51	23.39	23.48	3,649,474	+0.06(+0.26%)
Mar 04, 2019	23.59	23.59	23.36	23.42	8,668,088	-0.20(-0.83%)
Mar 01, 2019	23.65	23.68	23.55	23.62	5,438,859	+0.26(+1.10%)
Feb 28, 2019	23.27	23.40	23.26	23.36	2,437,508	+0.11(+0.48%)
Feb 27, 2019	23.31	23.35	23.20	23.25	2,656,834	-0.13(-0.55%)
Feb 26, 2019	23.29	23.43	23.28	23.38	2,612,800	+0.18(+0.77%)
Feb 25, 2019	23.31	23.35	23.18	23.20	3,381,186	+0.07(+0.30%)
Feb 22, 2019	23.16	23.19	23.09	23.13	2,897,460	+0.07(+0.30%)
Feb 21, 2019	23.12	23.13	23.02	23.06	3,879,681	-0.07(-0.30%)
Feb 20, 2019	23.01	23.23	23.01	23.13	6,257,518	+0.18(+0.78%)
Feb 19, 2019	22.75	22.98	22.75	22.95	3,730,089	+0.10(+0.45%)
Feb 15, 2019	22.73	22.86	22.68	22.85	3,801,580	+0.47(+2.10%)
Feb 14, 2019	22.39	22.47	22.32	22.38	4,855,194	-0.10(-0.46%)
Feb 13, 2019	22.55	22.59	22.48	22.48	2,860,158	-0.08(-0.34%)
Feb 12, 2019	22.45	22.56	22.45	22.56	2,474,606	+0.37(+1.66%)
Feb 11, 2019	22.19	22.24	22.13	22.19	2,721,015	+0.02(+0.08%)
Feb 08, 2019	22.19	22.21	22.00	22.17	7,016,540	-0.22(-0.99%)
Feb 07, 2019	22.57	22.60	22.39	22.39	5,890,621	-0.64(-2.79%)
Feb 06, 2019	23.11	23.15	23.01	23.04	2,626,869	-0.20(-0.85%)
Feb 05, 2019	23.15	23.27	23.12	23.23	3,244,659	+0.28(+1.23%)
Feb 04, 2019	22.79	22.95	22.72	22.95	3,358,116	+0.01(+0.04%)

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.