Emerging Markets Internet and Ecommerce ETF (The) AMEX:EMQQ Historical Prices

Below are the 2343 trading days of historical prices for EMQQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2343	AMEX	EMQQ	Thu, Mar 7, 2024	30.17	30.35	30.07	30.28
2342	AMEX	EMQQ	Wed, Mar 6, 2024	30.60	30.72	30.39	30.43
2341	AMEX	EMQQ	Tue, Mar 5, 2024	29.99	30.12	29.86	29.89
2340	AMEX	EMQQ	Mon, Mar 4, 2024	30.91	30.91	30.36	30.38
2339	AMEX	EMQQ	Fri, Mar 1, 2024	30.67	30.99	30.67	30.91
2338	AMEX	EMQQ	Thu, Feb 29, 2024	30.35	30.52	30.14	30.14
2337	AMEX	EMQQ	Wed, Feb 28, 2024	30.85	30.85	30.26	30.26
2336	AMEX	EMQQ	Tue, Feb 27, 2024	30.82	31.08	30.82	31.01
2335	AMEX	EMQQ	Mon, Feb 26, 2024	30.66	30.92	30.63	30.72
2334	AMEX	EMQQ	Fri, Feb 23, 2024	31.07	31.15	30.74	30.89
2333	AMEX	EMQQ	Thu, Feb 22, 2024	30.86	31.09	30.76	31.00
2332	AMEX	EMQQ	Wed, Feb 21, 2024	30.56	30.84	30.41	30.49
2331	AMEX	EMQQ	Tue, Feb 20, 2024	30.67	30.67	30.15	30.29
2330	AMEX	EMQQ	Fri, Feb 16, 2024	30.76	30.88	30.62	30.62
2329	AMEX	EMQQ	Thu, Feb 15, 2024	30.21	30.52	30.21	30.52
2328	AMEX	EMQQ	Wed, Feb 14, 2024	29.98	30.26	29.98	30.23
2327	AMEX	EMQQ	Tue, Feb 13, 2024	29.58	29.84	29.36	29.50
2326	AMEX	EMQQ	Mon, Feb 12, 2024	29.87	30.52	29.81	30.16
2325	AMEX	EMQQ	Fri, Feb 9, 2024	29.59	29.98	29.52	29.94
2324	AMEX	EMQQ	Thu, Feb 8, 2024	29.58	29.67	29.42	29.47
2323	AMEX	EMQQ	Wed, Feb 7, 2024	29.72	29.94	29.67	29.92
2322	AMEX	EMQQ	Tue, Feb 6, 2024	29.91	30.14	29.73	30.09
2321	AMEX	EMQQ	Mon, Feb 5, 2024	29.04	29.33	29.03	29.23
2320	AMEX	EMQQ	Fri, Feb 2, 2024	29.00	29.23	29.00	29.15
2319	AMEX	EMQQ	Thu, Feb 1, 2024	29.72	29.72	28.99	29.19
2318	AMEX	EMQQ	Wed, Jan 31, 2024	28.75	29.24	28.75	28.83
2317	AMEX	EMQQ	Tue, Jan 30, 2024	29.05	29.17	28.96	29.01
2316	AMEX	EMQQ	Mon, Jan 29, 2024	29.91	29.91	29.43	29.62
2315	AMEX	EMQQ	Fri, Jan 26, 2024	29.70	30.03	29.68	29.91
2314	AMEX	EMQQ	Thu, Jan 25, 2024	30.06	30.10	29.81	29.90
2313	AMEX	EMQQ	Wed, Jan 24, 2024	30.17	30.30	29.98	30.00
2312	AMEX	EMQQ	Tue, Jan 23, 2024	29.33	29.58	29.30	29.44
2311	AMEX	EMQQ	Mon, Jan 22, 2024	28.53	28.91	28.50	28.79
2310	AMEX	EMQQ	Fri, Jan 19, 2024	28.80	29.27	28.64	29.22
2309	AMEX	EMQQ	Thu, Jan 18, 2024	29.02	29.13	28.87	28.98
2308	AMEX	EMQQ	Wed, Jan 17, 2024	28.68	28.92	28.59	28.89
2307	AMEX	EMQQ	Tue, Jan 16, 2024	29.72	29.79	29.42	29.46
2306	AMEX	EMQQ	Fri, Jan 12, 2024	30.50	30.71	30.37	30.38
2305	AMEX	EMQQ	Thu, Jan 11, 2024	30.38	30.51	30.11	30.39
2304	AMEX	EMQQ	Wed, Jan 10, 2024	29.89	30.05	29.86	29.93
2303	AMEX	EMQQ	Tue, Jan 9, 2024	29.66	29.92	29.66	29.84
2302	AMEX	EMQQ	Mon, Jan 8, 2024	29.71	30.26	29.71	30.24
2301	AMEX	EMQQ	Fri, Jan 5, 2024	30.24	30.45	30.13	30.16
2300	AMEX	EMQQ	Thu, Jan 4, 2024	30.20	30.55	30.20	30.29
2299	AMEX	EMQQ	Wed, Jan 3, 2024	29.97	30.43	29.91	30.42
2298	AMEX	EMQQ	Tue, Jan 2, 2024	30.40	30.42	30.09	30.19
2297	AMEX	EMQQ	Fri, Dec 29, 2023	30.70	31.01	30.70	30.81
2296	AMEX	EMQQ	Thu, Dec 28, 2023	30.62	30.90	30.62	30.70
2295	AMEX	EMQQ	Wed, Dec 27, 2023	30.14	30.40	30.14	30.28
2294	AMEX	EMQQ	Tue, Dec 26, 2023	30.19	30.42	30.12	30.20
2293	AMEX	EMQQ	Fri, Dec 22, 2023	30.01	30.45	30.01	30.10
2292	AMEX	EMQQ	Thu, Dec 21, 2023	30.97	31.34	30.86	31.34
2291	AMEX	EMQQ	Wed, Dec 20, 2023	30.91	31.10	30.48	30.49
2290	AMEX	EMQQ	Tue, Dec 19, 2023	31.00	31.49	31.00	31.38
2289	AMEX	EMQQ	Mon, Dec 18, 2023	30.88	31.00	30.83	31.00
2288	AMEX	EMQQ	Fri, Dec 15, 2023	31.26	31.57	31.18	31.18
2287	AMEX	EMQQ	Thu, Dec 14, 2023	30.99	31.31	30.98	31.26
2286	AMEX	EMQQ	Wed, Dec 13, 2023	30.53	30.87	30.26	30.84
2285	AMEX	EMQQ	Tue, Dec 12, 2023	30.55	30.80	30.42	30.80
2284	AMEX	EMQQ	Mon, Dec 11, 2023	30.18	30.64	30.14	30.59
2283	AMEX	EMQQ	Fri, Dec 8, 2023	30.45	30.58	30.34	30.42
2282	AMEX	EMQQ	Thu, Dec 7, 2023	30.56	30.67	30.45	30.61
2281	AMEX	EMQQ	Wed, Dec 6, 2023	30.73	30.83	30.43	30.44
2280	AMEX	EMQQ	Tue, Dec 5, 2023	30.19	30.52	30.07	30.49
2279	AMEX	EMQQ	Mon, Dec 4, 2023	30.73	30.85	30.52	30.59
2278	AMEX	EMQQ	Fri, Dec 1, 2023	30.96	31.22	30.85	31.14
2277	AMEX	EMQQ	Thu, Nov 30, 2023	31.06	31.28	30.78	31.24
2276	AMEX	EMQQ	Wed, Nov 29, 2023	30.91	31.31	30.91	30.98
2275	AMEX	EMQQ	Tue, Nov 28, 2023	31.00	31.37	30.94	31.28
2274	AMEX	EMQQ	Mon, Nov 27, 2023	30.75	30.88	30.67	30.78
2273	AMEX	EMQQ	Fri, Nov 24, 2023	30.58	30.95	30.58	30.93
2272	AMEX	EMQQ	Wed, Nov 22, 2023	30.72	30.87	30.63	30.76
2271	AMEX	EMQQ	Tue, Nov 21, 2023	30.52	30.82	30.42	30.57
2270	AMEX	EMQQ	Mon, Nov 20, 2023	30.43	30.91	30.43	30.90
2269	AMEX	EMQQ	Fri, Nov 17, 2023	30.09	30.39	30.09	30.24
2268	AMEX	EMQQ	Thu, Nov 16, 2023	30.09	30.43	29.92	30.27
2267	AMEX	EMQQ	Wed, Nov 15, 2023	30.76	31.28	30.76	30.96
2266	AMEX	EMQQ	Tue, Nov 14, 2023	30.12	30.39	30.03	30.31
2265	AMEX	EMQQ	Mon, Nov 13, 2023	29.66	29.94	29.51	29.75
2264	AMEX	EMQQ	Fri, Nov 10, 2023	29.24	29.62	29.24	29.58
2263	AMEX	EMQQ	Thu, Nov 9, 2023	29.79	29.93	29.38	29.44
2262	AMEX	EMQQ	Wed, Nov 8, 2023	29.76	29.96	29.69	29.82
2261	AMEX	EMQQ	Tue, Nov 7, 2023	29.83	30.07	29.64	29.98
2260	AMEX	EMQQ	Mon, Nov 6, 2023	30.17	30.29	29.88	29.91
2259	AMEX	EMQQ	Fri, Nov 3, 2023	29.26	29.89	29.26	29.82
2258	AMEX	EMQQ	Thu, Nov 2, 2023	28.77	28.82	28.58	28.72
2257	AMEX	EMQQ	Wed, Nov 1, 2023	28.07	28.41	27.99	28.40
2256	AMEX	EMQQ	Tue, Oct 31, 2023	28.25	28.32	27.84	28.23
2255	AMEX	EMQQ	Mon, Oct 30, 2023	28.82	28.87	28.49	28.52
2254	AMEX	EMQQ	Fri, Oct 27, 2023	28.68	28.81	28.30	28.31
2253	AMEX	EMQQ	Thu, Oct 26, 2023	28.24	28.46	28.13	28.21
2252	AMEX	EMQQ	Wed, Oct 25, 2023	28.44	28.55	28.23	28.30
2251	AMEX	EMQQ	Tue, Oct 24, 2023	28.26	29.10	28.26	28.90
2250	AMEX	EMQQ	Mon, Oct 23, 2023	27.76	28.24	27.60	28.09
2249	AMEX	EMQQ	Fri, Oct 20, 2023	28.02	28.17	27.90	27.98
2248	AMEX	EMQQ	Thu, Oct 19, 2023	28.45	28.60	28.35	28.37
2247	AMEX	EMQQ	Wed, Oct 18, 2023	28.89	29.00	28.63	28.71
2246	AMEX	EMQQ	Tue, Oct 17, 2023	29.05	29.42	28.96	29.28
2245	AMEX	EMQQ	Mon, Oct 16, 2023	29.25	29.72	29.17	29.53
2244	AMEX	EMQQ	Fri, Oct 13, 2023	29.33	29.62	29.29	29.34
2243	AMEX	EMQQ	Thu, Oct 12, 2023	30.38	30.38	29.55	29.69
2242	AMEX	EMQQ	Wed, Oct 11, 2023	30.34	30.54	30.18	30.31
2241	AMEX	EMQQ	Tue, Oct 10, 2023	29.66	30.22	29.66	30.15
2240	AMEX	EMQQ	Mon, Oct 9, 2023	29.10	29.45	29.05	29.40
2239	AMEX	EMQQ	Fri, Oct 6, 2023	28.65	29.61	28.65	29.47
2238	AMEX	EMQQ	Thu, Oct 5, 2023	28.53	28.71	28.34	28.65
2237	AMEX	EMQQ	Wed, Oct 4, 2023	28.65	28.66	28.45	28.63
2236	AMEX	EMQQ	Tue, Oct 3, 2023	28.81	29.05	28.68	28.75
2235	AMEX	EMQQ	Mon, Oct 2, 2023	29.35	29.38	29.15	29.27
2234	AMEX	EMQQ	Fri, Sep 29, 2023	29.61	29.72	29.34	29.38
2233	AMEX	EMQQ	Thu, Sep 28, 2023	28.72	29.18	28.72	29.15
2232	AMEX	EMQQ	Wed, Sep 27, 2023	29.10	29.16	28.95	29.08
2231	AMEX	EMQQ	Tue, Sep 26, 2023	29.13	29.30	29.00	29.05
2230	AMEX	EMQQ	Mon, Sep 25, 2023	29.05	29.55	29.05	29.47
2229	AMEX	EMQQ	Fri, Sep 22, 2023	29.89	29.89	29.56	29.56
2228	AMEX	EMQQ	Thu, Sep 21, 2023	28.97	29.08	28.87	28.87
2227	AMEX	EMQQ	Wed, Sep 20, 2023	30.00	30.09	29.60	29.60
2226	AMEX	EMQQ	Tue, Sep 19, 2023	30.15	30.28	29.95	30.03
2225	AMEX	EMQQ	Mon, Sep 18, 2023	30.19	30.43	30.14	30.34
2224	AMEX	EMQQ	Fri, Sep 15, 2023	30.63	30.75	30.44	30.47
2223	AMEX	EMQQ	Thu, Sep 14, 2023	30.74	30.83	30.50	30.66
2222	AMEX	EMQQ	Wed, Sep 13, 2023	30.46	30.69	30.20	30.58
2221	AMEX	EMQQ	Tue, Sep 12, 2023	30.48	30.91	30.48	30.70
2220	AMEX	EMQQ	Mon, Sep 11, 2023	30.84	30.92	30.61	30.78
2219	AMEX	EMQQ	Fri, Sep 8, 2023	30.47	30.54	30.26	30.37
2218	AMEX	EMQQ	Thu, Sep 7, 2023	30.60	30.63	30.27	30.47
2217	AMEX	EMQQ	Wed, Sep 6, 2023	31.22	31.66	31.22	31.30
2216	AMEX	EMQQ	Tue, Sep 5, 2023	31.34	31.46	31.22	31.33
2215	AMEX	EMQQ	Fri, Sep 1, 2023	31.41	32.10	31.41	31.83
2214	AMEX	EMQQ	Thu, Aug 31, 2023	31.08	31.25	30.95	31.08
2213	AMEX	EMQQ	Wed, Aug 30, 2023	30.90	31.38	30.90	31.33
2212	AMEX	EMQQ	Tue, Aug 29, 2023	30.79	31.40	30.79	31.31
2211	AMEX	EMQQ	Mon, Aug 28, 2023	30.17	30.41	30.13	30.32
2210	AMEX	EMQQ	Fri, Aug 25, 2023	29.88	29.92	29.45	29.84
2209	AMEX	EMQQ	Thu, Aug 24, 2023	30.22	30.34	29.83	29.90
2208	AMEX	EMQQ	Wed, Aug 23, 2023	29.61	30.15	29.61	30.02
2207	AMEX	EMQQ	Tue, Aug 22, 2023	29.83	29.83	29.44	29.54
2206	AMEX	EMQQ	Mon, Aug 21, 2023	29.28	29.59	29.25	29.57
2205	AMEX	EMQQ	Fri, Aug 18, 2023	29.27	29.50	29.17	29.40
2204	AMEX	EMQQ	Thu, Aug 17, 2023	30.56	30.64	29.94	30.02
2203	AMEX	EMQQ	Wed, Aug 16, 2023	30.16	30.41	29.97	30.00
2202	AMEX	EMQQ	Tue, Aug 15, 2023	30.89	30.97	30.43	30.48
2201	AMEX	EMQQ	Mon, Aug 14, 2023	31.01	31.36	30.95	31.27
2200	AMEX	EMQQ	Fri, Aug 11, 2023	31.82	31.82	31.31	31.43
2199	AMEX	EMQQ	Thu, Aug 10, 2023	32.52	33.09	32.26	32.38
2198	AMEX	EMQQ	Wed, Aug 9, 2023	32.21	32.26	31.83	31.94
2197	AMEX	EMQQ	Tue, Aug 8, 2023	31.66	31.89	31.46	31.87
2196	AMEX	EMQQ	Mon, Aug 7, 2023	32.75	32.88	32.18	32.45
2195	AMEX	EMQQ	Fri, Aug 4, 2023	32.88	33.06	32.49	32.52
2194	AMEX	EMQQ	Thu, Aug 3, 2023	32.34	32.91	32.34	32.82
2193	AMEX	EMQQ	Wed, Aug 2, 2023	32.49	32.49	31.71	31.82
2192	AMEX	EMQQ	Tue, Aug 1, 2023	33.12	33.38	33.05	33.16
2191	AMEX	EMQQ	Mon, Jul 31, 2023	33.21	33.74	33.21	33.63
2190	AMEX	EMQQ	Fri, Jul 28, 2023	32.62	33.19	32.62	33.17
2189	AMEX	EMQQ	Thu, Jul 27, 2023	32.10	32.19	31.57	31.63
2188	AMEX	EMQQ	Wed, Jul 26, 2023	31.61	32.10	31.61	31.96
2187	AMEX	EMQQ	Tue, Jul 25, 2023	31.92	32.11	31.61	31.65
2186	AMEX	EMQQ	Mon, Jul 24, 2023	30.63	31.67	30.45	31.43
2185	AMEX	EMQQ	Fri, Jul 21, 2023	30.84	31.03	30.69	30.79
2184	AMEX	EMQQ	Thu, Jul 20, 2023	30.79	30.97	30.66	30.67
2183	AMEX	EMQQ	Wed, Jul 19, 2023	31.35	31.46	30.93	31.02
2182	AMEX	EMQQ	Tue, Jul 18, 2023	31.05	31.10	30.65	30.81
2181	AMEX	EMQQ	Mon, Jul 17, 2023	31.07	31.49	30.95	31.48
2180	AMEX	EMQQ	Fri, Jul 14, 2023	31.65	31.65	31.36	31.45
2179	AMEX	EMQQ	Thu, Jul 13, 2023	31.55	32.03	31.55	32.02
2178	AMEX	EMQQ	Wed, Jul 12, 2023	30.84	31.31	30.79	31.12
2177	AMEX	EMQQ	Tue, Jul 11, 2023	29.68	30.06	29.65	30.05
2176	AMEX	EMQQ	Mon, Jul 10, 2023	29.28	29.78	29.28	29.67
2175	AMEX	EMQQ	Fri, Jul 7, 2023	29.11	29.76	29.11	29.60
2174	AMEX	EMQQ	Thu, Jul 6, 2023	29.13	29.31	28.75	28.91
2173	AMEX	EMQQ	Wed, Jul 5, 2023	29.64	29.76	29.52	29.71
2172	AMEX	EMQQ	Mon, Jul 3, 2023	29.88	30.14	29.80	29.92
2171	AMEX	EMQQ	Fri, Jun 30, 2023	29.33	29.58	29.25	29.36
2170	AMEX	EMQQ	Thu, Jun 29, 2023	29.17	29.32	29.06	29.21
2169	AMEX	EMQQ	Wed, Jun 28, 2023	29.45	29.64	29.44	29.61
2168	AMEX	EMQQ	Tue, Jun 27, 2023	29.58	29.80	29.43	29.74
2167	AMEX	EMQQ	Mon, Jun 26, 2023	29.20	29.50	29.07	29.07
2166	AMEX	EMQQ	Fri, Jun 23, 2023	29.29	29.30	29.03	29.17
2165	AMEX	EMQQ	Thu, Jun 22, 2023	29.87	29.94	29.63	29.84
2164	AMEX	EMQQ	Wed, Jun 21, 2023	29.96	30.21	29.82	29.95
2163	AMEX	EMQQ	Tue, Jun 20, 2023	30.55	30.66	30.16	30.25
2162	AMEX	EMQQ	Fri, Jun 16, 2023	31.64	31.74	31.07	31.26
2161	AMEX	EMQQ	Thu, Jun 15, 2023	31.41	31.51	31.22	31.51
2160	AMEX	EMQQ	Wed, Jun 14, 2023	30.69	31.13	30.64	31.09
2159	AMEX	EMQQ	Tue, Jun 13, 2023	30.80	30.99	30.56	30.64
2158	AMEX	EMQQ	Mon, Jun 12, 2023	30.13	30.30	30.13	30.20
2157	AMEX	EMQQ	Fri, Jun 9, 2023	30.05	30.27	29.97	30.03
2156	AMEX	EMQQ	Thu, Jun 8, 2023	29.62	30.03	29.62	29.94
2155	AMEX	EMQQ	Wed, Jun 7, 2023	29.92	30.11	29.52	29.58
2154	AMEX	EMQQ	Tue, Jun 6, 2023	29.12	29.96	29.12	29.84
2153	AMEX	EMQQ	Mon, Jun 5, 2023	29.19	29.28	29.02	29.34
2152	AMEX	EMQQ	Fri, Jun 2, 2023	29.34	29.61	29.34	29.34
2151	AMEX	EMQQ	Thu, Jun 1, 2023	27.91	28.88	27.91	28.67
2150	AMEX	EMQQ	Wed, May 31, 2023	27.75	27.75	27.32	27.71
2149	AMEX	EMQQ	Tue, May 30, 2023	28.54	28.63	27.87	27.95
2148	AMEX	EMQQ	Fri, May 26, 2023	28.34	28.86	28.25	28.74
2147	AMEX	EMQQ	Thu, May 25, 2023	28.46	28.46	28.02	28.02
2146	AMEX	EMQQ	Wed, May 24, 2023	28.71	28.80	28.42	28.46
2145	AMEX	EMQQ	Tue, May 23, 2023	29.26	29.40	28.92	28.93
2144	AMEX	EMQQ	Mon, May 22, 2023	29.70	29.99	29.55	29.75
2143	AMEX	EMQQ	Fri, May 19, 2023	29.29	29.36	29.15	29.27
2142	AMEX	EMQQ	Thu, May 18, 2023	29.86	29.86	29.31	29.44
2141	AMEX	EMQQ	Wed, May 17, 2023	29.86	30.36	29.85	30.27
2140	AMEX	EMQQ	Tue, May 16, 2023	30.14	30.21	29.98	30.02
2139	AMEX	EMQQ	Mon, May 15, 2023	30.00	30.65	29.93	30.56
2138	AMEX	EMQQ	Fri, May 12, 2023	29.63	29.65	29.30	29.35
2137	AMEX	EMQQ	Thu, May 11, 2023	29.39	30.02	29.39	29.98
2136	AMEX	EMQQ	Wed, May 10, 2023	29.43	29.64	29.27	29.48
2135	AMEX	EMQQ	Tue, May 9, 2023	29.12	29.42	29.12	29.36
2134	AMEX	EMQQ	Mon, May 8, 2023	29.93	29.94	29.71	29.89
2133	AMEX	EMQQ	Fri, May 5, 2023	29.53	29.88	29.42	29.79
2132	AMEX	EMQQ	Thu, May 4, 2023	29.24	29.52	29.24	29.27
2131	AMEX	EMQQ	Wed, May 3, 2023	29.04	29.33	28.93	29.06
2130	AMEX	EMQQ	Tue, May 2, 2023	29.54	29.54	28.93	29.10
2129	AMEX	EMQQ	Mon, May 1, 2023	29.68	29.96	29.68	29.75
2128	AMEX	EMQQ	Fri, Apr 28, 2023	29.38	29.91	29.38	29.81
2127	AMEX	EMQQ	Thu, Apr 27, 2023	29.07	29.53	29.07	29.48
2126	AMEX	EMQQ	Wed, Apr 26, 2023	29.33	29.42	28.95	29.00
2125	AMEX	EMQQ	Tue, Apr 25, 2023	29.00	29.00	28.52	28.60
2124	AMEX	EMQQ	Mon, Apr 24, 2023	29.82	29.82	29.36	29.47
2123	AMEX	EMQQ	Fri, Apr 21, 2023	30.03	30.03	29.68	29.97
2122	AMEX	EMQQ	Thu, Apr 20, 2023	30.43	30.63	30.11	30.24
2121	AMEX	EMQQ	Wed, Apr 19, 2023	30.40	30.63	30.34	30.53
2120	AMEX	EMQQ	Tue, Apr 18, 2023	31.09	31.15	30.84	30.89
2119	AMEX	EMQQ	Mon, Apr 17, 2023	30.89	31.02	30.77	30.94
2118	AMEX	EMQQ	Fri, Apr 14, 2023	30.61	30.79	30.25	30.42
2117	AMEX	EMQQ	Thu, Apr 13, 2023	30.49	30.77	30.49	30.68
2116	AMEX	EMQQ	Wed, Apr 12, 2023	30.67	30.86	29.83	29.87
2115	AMEX	EMQQ	Tue, Apr 11, 2023	31.16	31.27	30.90	30.90
2114	AMEX	EMQQ	Mon, Apr 10, 2023	31.00	31.03	30.78	31.01
2113	AMEX	EMQQ	Thu, Apr 6, 2023	31.01	31.41	30.83	31.30
2112	AMEX	EMQQ	Wed, Apr 5, 2023	31.59	31.59	30.91	31.05
2111	AMEX	EMQQ	Tue, Apr 4, 2023	31.78	31.90	31.61	31.79
2110	AMEX	EMQQ	Mon, Apr 3, 2023	31.88	32.00	31.68	31.90
2109	AMEX	EMQQ	Fri, Mar 31, 2023	32.01	32.23	31.95	32.09
2108	AMEX	EMQQ	Thu, Mar 30, 2023	31.90	32.28	31.85	32.18
2107	AMEX	EMQQ	Wed, Mar 29, 2023	31.25	31.60	31.09	31.59
2106	AMEX	EMQQ	Tue, Mar 28, 2023	31.02	31.34	30.93	31.27
2105	AMEX	EMQQ	Mon, Mar 27, 2023	30.29	30.44	30.12	30.35
2104	AMEX	EMQQ	Fri, Mar 24, 2023	30.69	31.04	30.65	30.85
2103	AMEX	EMQQ	Thu, Mar 23, 2023	30.95	31.44	30.68	30.98
2102	AMEX	EMQQ	Wed, Mar 22, 2023	30.21	30.51	29.94	29.97
2101	AMEX	EMQQ	Tue, Mar 21, 2023	29.83	30.14	29.80	30.04
2100	AMEX	EMQQ	Mon, Mar 20, 2023	29.43	29.87	29.14	29.58
2099	AMEX	EMQQ	Fri, Mar 17, 2023	30.04	30.11	29.60	29.79
2098	AMEX	EMQQ	Thu, Mar 16, 2023	29.14	30.05	29.14	29.97
2097	AMEX	EMQQ	Wed, Mar 15, 2023	29.28	29.51	28.96	29.32
2096	AMEX	EMQQ	Tue, Mar 14, 2023	29.93	30.19	29.84	30.15
2095	AMEX	EMQQ	Mon, Mar 13, 2023	29.28	30.02	29.24	29.74
2094	AMEX	EMQQ	Fri, Mar 10, 2023	29.76	29.86	29.33	29.50
2093	AMEX	EMQQ	Thu, Mar 9, 2023	30.38	30.51	29.60	29.68
2092	AMEX	EMQQ	Wed, Mar 8, 2023	31.00	31.15	30.90	31.15
2091	AMEX	EMQQ	Tue, Mar 7, 2023	31.42	31.48	31.10	31.21
2090	AMEX	EMQQ	Mon, Mar 6, 2023	31.84	32.04	31.58	31.72
2089	AMEX	EMQQ	Fri, Mar 3, 2023	31.72	31.95	31.71	31.87
2088	AMEX	EMQQ	Thu, Mar 2, 2023	30.92	31.76	30.92	31.71
2087	AMEX	EMQQ	Wed, Mar 1, 2023	31.63	31.79	31.20	31.22
2086	AMEX	EMQQ	Tue, Feb 28, 2023	30.27	30.69	30.20	30.38
2085	AMEX	EMQQ	Mon, Feb 27, 2023	30.54	30.58	30.35	30.51
2084	AMEX	EMQQ	Fri, Feb 24, 2023	30.00	30.24	29.76	29.95
2083	AMEX	EMQQ	Thu, Feb 23, 2023	31.58	31.58	30.56	30.86
2082	AMEX	EMQQ	Wed, Feb 22, 2023	31.19	31.25	30.72	30.89
2081	AMEX	EMQQ	Tue, Feb 21, 2023	31.19	31.55	31.00	31.00
2080	AMEX	EMQQ	Fri, Feb 17, 2023	32.36	32.46	32.00	32.14
2079	AMEX	EMQQ	Thu, Feb 16, 2023	32.91	33.34	32.73	33.11
2078	AMEX	EMQQ	Wed, Feb 15, 2023	32.49	33.02	32.49	32.98
2077	AMEX	EMQQ	Tue, Feb 14, 2023	32.64	33.11	32.50	32.97
2076	AMEX	EMQQ	Mon, Feb 13, 2023	33.06	33.35	32.85	33.16
2075	AMEX	EMQQ	Fri, Feb 10, 2023	33.00	33.03	32.49	32.66
2074	AMEX	EMQQ	Thu, Feb 9, 2023	34.28	34.36	33.55	33.65
2073	AMEX	EMQQ	Wed, Feb 8, 2023	33.64	33.70	33.33	33.43
2072	AMEX	EMQQ	Tue, Feb 7, 2023	33.75	33.85	33.31	33.81
2071	AMEX	EMQQ	Mon, Feb 6, 2023	33.21	33.58	33.00	33.38
2070	AMEX	EMQQ	Fri, Feb 3, 2023	34.26	34.69	34.00	34.02
2069	AMEX	EMQQ	Thu, Feb 2, 2023	35.17	35.23	34.62	34.84
2068	AMEX	EMQQ	Wed, Feb 1, 2023	34.59	35.26	34.34	35.02
2067	AMEX	EMQQ	Tue, Jan 31, 2023	33.84	34.36	33.81	34.07
2066	AMEX	EMQQ	Mon, Jan 30, 2023	34.43	34.48	33.97	34.10
2065	AMEX	EMQQ	Fri, Jan 27, 2023	35.58	35.78	35.19	35.64
2064	AMEX	EMQQ	Thu, Jan 26, 2023	35.22	35.61	35.00	35.61
2063	AMEX	EMQQ	Wed, Jan 25, 2023	34.34	34.74	34.03	34.69
2062	AMEX	EMQQ	Tue, Jan 24, 2023	34.29	34.66	34.29	34.64
2061	AMEX	EMQQ	Mon, Jan 23, 2023	34.50	34.88	34.45	34.64
2060	AMEX	EMQQ	Fri, Jan 20, 2023	33.95	34.42	33.87	34.41
2059	AMEX	EMQQ	Thu, Jan 19, 2023	33.33	33.68	33.21	33.47
2058	AMEX	EMQQ	Wed, Jan 18, 2023	34.33	34.33	33.23	33.23
2057	AMEX	EMQQ	Tue, Jan 17, 2023	33.78	33.92	33.55	33.81
2056	AMEX	EMQQ	Fri, Jan 13, 2023	33.81	34.38	33.81	34.38
2055	AMEX	EMQQ	Thu, Jan 12, 2023	33.59	33.74	33.04	33.73
2054	AMEX	EMQQ	Wed, Jan 11, 2023	33.67	33.89	33.46	33.88
2053	AMEX	EMQQ	Tue, Jan 10, 2023	33.51	33.70	33.14	33.66
2052	AMEX	EMQQ	Mon, Jan 9, 2023	33.63	33.72	33.28	33.33
2051	AMEX	EMQQ	Fri, Jan 6, 2023	32.45	33.07	32.20	33.06
2050	AMEX	EMQQ	Thu, Jan 5, 2023	32.00	32.79	32.00	32.75
2049	AMEX	EMQQ	Wed, Jan 4, 2023	31.78	32.75	31.67	32.75
2048	AMEX	EMQQ	Tue, Jan 3, 2023	30.24	31.13	30.24	30.63
2047	AMEX	EMQQ	Fri, Dec 30, 2022	29.69	30.03	29.55	29.73
2046	AMEX	EMQQ	Thu, Dec 29, 2022	29.94	30.39	29.76	30.33
2045	AMEX	EMQQ	Wed, Dec 28, 2022	30.28	30.32	29.40	29.50
2044	AMEX	EMQQ	Tue, Dec 27, 2022	29.80	30.53	29.80	30.28
2043	AMEX	EMQQ	Fri, Dec 23, 2022	29.76	29.83	29.38	29.43
2042	AMEX	EMQQ	Thu, Dec 22, 2022	30.25	30.32	29.56	29.80
2041	AMEX	EMQQ	Wed, Dec 21, 2022	29.38	30.14	29.21	30.03
2040	AMEX	EMQQ	Tue, Dec 20, 2022	29.34	29.84	29.23	29.48
2039	AMEX	EMQQ	Mon, Dec 19, 2022	30.14	30.20	29.74	29.86
2038	AMEX	EMQQ	Fri, Dec 16, 2022	30.06	30.23	29.66	29.71
2037	AMEX	EMQQ	Thu, Dec 15, 2022	30.97	31.08	29.69	29.77
2036	AMEX	EMQQ	Wed, Dec 14, 2022	30.84	31.16	30.24	31.00
2035	AMEX	EMQQ	Tue, Dec 13, 2022	31.71	31.77	30.69	30.87
2034	AMEX	EMQQ	Mon, Dec 12, 2022	30.44	30.44	29.87	30.17
2033	AMEX	EMQQ	Fri, Dec 9, 2022	31.02	31.13	30.65	30.67
2032	AMEX	EMQQ	Thu, Dec 8, 2022	30.65	31.01	30.39	30.94
2031	AMEX	EMQQ	Wed, Dec 7, 2022	29.49	30.01	29.49	29.77
2030	AMEX	EMQQ	Tue, Dec 6, 2022	30.37	30.46	29.92	30.18
2029	AMEX	EMQQ	Mon, Dec 5, 2022	31.02	31.05	30.00	30.11
2028	AMEX	EMQQ	Fri, Dec 2, 2022	29.36	30.65	29.36	30.52
2027	AMEX	EMQQ	Thu, Dec 1, 2022	29.32	29.75	29.28	29.53
2026	AMEX	EMQQ	Wed, Nov 30, 2022	29.09	29.88	29.06	29.66
2025	AMEX	EMQQ	Tue, Nov 29, 2022	28.35	28.49	28.15	28.22
2024	AMEX	EMQQ	Mon, Nov 28, 2022	27.14	27.75	27.14	27.30
2023	AMEX	EMQQ	Fri, Nov 25, 2022	27.04	27.04	26.83	26.84
2022	AMEX	EMQQ	Wed, Nov 23, 2022	27.24	27.45	27.10	27.34
2021	AMEX	EMQQ	Tue, Nov 22, 2022	26.77	27.00	26.56	26.96
2020	AMEX	EMQQ	Mon, Nov 21, 2022	27.61	27.83	27.33	27.43
2019	AMEX	EMQQ	Fri, Nov 18, 2022	28.70	28.70	28.05	28.24
2018	AMEX	EMQQ	Thu, Nov 17, 2022	27.58	28.85	27.51	28.74
2017	AMEX	EMQQ	Wed, Nov 16, 2022	28.81	28.81	28.11	28.18
2016	AMEX	EMQQ	Tue, Nov 15, 2022	28.52	29.20	28.52	28.82
2015	AMEX	EMQQ	Mon, Nov 14, 2022	27.15	27.36	26.82	26.96
2014	AMEX	EMQQ	Fri, Nov 11, 2022	26.90	27.29	26.67	27.08
2013	AMEX	EMQQ	Thu, Nov 10, 2022	25.31	25.78	25.31	25.72
2012	AMEX	EMQQ	Wed, Nov 9, 2022	24.65	24.65	24.06	24.06
2011	AMEX	EMQQ	Tue, Nov 8, 2022	25.16	25.50	24.76	25.31
2010	AMEX	EMQQ	Mon, Nov 7, 2022	25.64	25.76	25.25	25.27
2009	AMEX	EMQQ	Fri, Nov 4, 2022	25.32	25.43	24.80	25.20
2008	AMEX	EMQQ	Thu, Nov 3, 2022	23.10	24.01	23.03	23.77
2007	AMEX	EMQQ	Wed, Nov 2, 2022	23.91	24.19	23.40	23.47
2006	AMEX	EMQQ	Tue, Nov 1, 2022	24.18	24.22	23.57	23.62
2005	AMEX	EMQQ	Mon, Oct 31, 2022	22.53	22.98	22.42	22.83
2004	AMEX	EMQQ	Fri, Oct 28, 2022	22.04	22.62	21.96	22.59
2003	AMEX	EMQQ	Thu, Oct 27, 2022	22.83	23.28	22.76	22.78
2002	AMEX	EMQQ	Wed, Oct 26, 2022	22.25	23.61	22.25	23.18
2001	AMEX	EMQQ	Tue, Oct 25, 2022	22.02	22.45	22.02	22.23
2000	AMEX	EMQQ	Mon, Oct 24, 2022	21.94	21.97	20.77	21.66
1999	AMEX	EMQQ	Fri, Oct 21, 2022	23.64	24.13	23.42	24.10
1998	AMEX	EMQQ	Thu, Oct 20, 2022	23.99	24.73	23.89	23.97
1997	AMEX	EMQQ	Wed, Oct 19, 2022	24.49	24.56	23.85	23.99
1996	AMEX	EMQQ	Tue, Oct 18, 2022	25.67	25.81	25.03	25.21
1995	AMEX	EMQQ	Mon, Oct 17, 2022	24.78	25.35	24.78	25.04
1994	AMEX	EMQQ	Fri, Oct 14, 2022	25.03	25.10	24.05	24.09
1993	AMEX	EMQQ	Thu, Oct 13, 2022	24.04	24.96	23.89	24.82
1992	AMEX	EMQQ	Wed, Oct 12, 2022	25.13	25.36	24.93	25.12
1991	AMEX	EMQQ	Tue, Oct 11, 2022	25.68	25.72	24.97	25.23
1990	AMEX	EMQQ	Mon, Oct 10, 2022	26.74	26.74	25.93	26.17
1989	AMEX	EMQQ	Fri, Oct 7, 2022	27.45	27.55	26.96	27.06
1988	AMEX	EMQQ	Thu, Oct 6, 2022	28.12	28.51	28.03	28.04
1987	AMEX	EMQQ	Wed, Oct 5, 2022	28.03	28.30	27.77	28.09
1986	AMEX	EMQQ	Tue, Oct 4, 2022	27.51	28.42	27.51	28.16
1985	AMEX	EMQQ	Mon, Oct 3, 2022	26.67	27.05	26.40	26.93
1984	AMEX	EMQQ	Fri, Sep 30, 2022	26.29	27.01	26.29	26.65
1983	AMEX	EMQQ	Thu, Sep 29, 2022	26.78	26.79	26.26	26.49
1982	AMEX	EMQQ	Wed, Sep 28, 2022	26.60	27.59	26.59	27.55
1981	AMEX	EMQQ	Tue, Sep 27, 2022	27.36	27.79	26.81	26.95
1980	AMEX	EMQQ	Mon, Sep 26, 2022	27.21	27.50	27.02	27.08
1979	AMEX	EMQQ	Fri, Sep 23, 2022	27.05	27.15	26.70	26.89
1978	AMEX	EMQQ	Thu, Sep 22, 2022	27.99	28.19	27.61	27.71
1977	AMEX	EMQQ	Wed, Sep 21, 2022	28.63	28.71	27.98	28.06
1976	AMEX	EMQQ	Tue, Sep 20, 2022	29.01	29.29	28.89	28.98
1975	AMEX	EMQQ	Mon, Sep 19, 2022	28.71	29.11	28.63	29.10
1974	AMEX	EMQQ	Fri, Sep 16, 2022	29.25	29.36	28.75	28.92
1973	AMEX	EMQQ	Thu, Sep 15, 2022	29.80	30.23	29.73	29.81
1972	AMEX	EMQQ	Wed, Sep 14, 2022	30.06	30.12	29.72	30.09
1971	AMEX	EMQQ	Tue, Sep 13, 2022	30.21	30.53	29.89	29.92
1970	AMEX	EMQQ	Mon, Sep 12, 2022	30.87	31.27	30.79	31.26
1969	AMEX	EMQQ	Fri, Sep 9, 2022	30.36	30.76	30.36	30.63
1968	AMEX	EMQQ	Thu, Sep 8, 2022	29.55	29.96	29.41	29.87
1967	AMEX	EMQQ	Wed, Sep 7, 2022	29.47	30.09	29.31	30.05
1966	AMEX	EMQQ	Tue, Sep 6, 2022	30.00	30.04	29.50	29.54
1965	AMEX	EMQQ	Fri, Sep 2, 2022	30.64	30.86	30.28	30.39
1964	AMEX	EMQQ	Thu, Sep 1, 2022	30.72	30.92	30.30	30.81
1963	AMEX	EMQQ	Wed, Aug 31, 2022	31.42	31.78	31.20	31.31
1962	AMEX	EMQQ	Tue, Aug 30, 2022	31.34	31.52	30.42	30.70
1961	AMEX	EMQQ	Mon, Aug 29, 2022	31.50	32.03	31.20	31.26
1960	AMEX	EMQQ	Fri, Aug 26, 2022	32.86	32.86	31.40	31.40
1959	AMEX	EMQQ	Thu, Aug 25, 2022	31.44	32.11	31.22	32.08
1958	AMEX	EMQQ	Wed, Aug 24, 2022	29.61	30.92	29.61	30.55
1957	AMEX	EMQQ	Tue, Aug 23, 2022	29.82	30.16	29.47	30.14
1956	AMEX	EMQQ	Mon, Aug 22, 2022	29.65	29.87	29.56	29.69
1955	AMEX	EMQQ	Fri, Aug 19, 2022	30.02	30.17	29.71	29.77
1954	AMEX	EMQQ	Thu, Aug 18, 2022	30.68	30.70	30.13	30.35
1953	AMEX	EMQQ	Wed, Aug 17, 2022	31.10	31.18	30.75	30.80
1952	AMEX	EMQQ	Tue, Aug 16, 2022	31.46	31.61	31.21	31.29
1951	AMEX	EMQQ	Mon, Aug 15, 2022	31.38	31.86	31.36	31.80
1950	AMEX	EMQQ	Fri, Aug 12, 2022	31.11	31.57	31.04	31.56
1949	AMEX	EMQQ	Thu, Aug 11, 2022	31.45	32.30	31.25	31.39
1948	AMEX	EMQQ	Wed, Aug 10, 2022	30.85	31.11	30.52	31.05
1947	AMEX	EMQQ	Tue, Aug 9, 2022	30.92	31.05	30.53	30.62
1946	AMEX	EMQQ	Mon, Aug 8, 2022	31.34	31.62	30.97	31.05
1945	AMEX	EMQQ	Fri, Aug 5, 2022	31.11	31.54	31.05	31.31
1944	AMEX	EMQQ	Thu, Aug 4, 2022	32.02	32.28	31.65	31.96
1943	AMEX	EMQQ	Wed, Aug 3, 2022	30.55	31.24	30.45	31.21
1942	AMEX	EMQQ	Tue, Aug 2, 2022	29.50	30.67	29.50	30.39
1941	AMEX	EMQQ	Mon, Aug 1, 2022	30.00	30.30	29.60	30.03
1940	AMEX	EMQQ	Fri, Jul 29, 2022	30.19	30.44	29.94	30.31
1939	AMEX	EMQQ	Thu, Jul 28, 2022	31.50	31.59	30.57	31.25
1938	AMEX	EMQQ	Wed, Jul 27, 2022	31.06	31.55	30.76	31.55
1937	AMEX	EMQQ	Tue, Jul 26, 2022	31.47	31.51	30.86	30.88
1936	AMEX	EMQQ	Mon, Jul 25, 2022	31.43	31.55	31.08	31.38
1935	AMEX	EMQQ	Fri, Jul 22, 2022	32.12	32.15	31.23	31.35
1934	AMEX	EMQQ	Thu, Jul 21, 2022	31.87	32.35	31.87	32.29
1933	AMEX	EMQQ	Wed, Jul 20, 2022	31.63	31.83	31.36	31.73
1932	AMEX	EMQQ	Tue, Jul 19, 2022	31.22	31.58	31.05	31.54
1931	AMEX	EMQQ	Mon, Jul 18, 2022	30.89	31.53	30.68	30.71
1930	AMEX	EMQQ	Fri, Jul 15, 2022	29.99	30.20	29.47	30.19
1929	AMEX	EMQQ	Thu, Jul 14, 2022	30.67	30.73	30.10	30.29
1928	AMEX	EMQQ	Wed, Jul 13, 2022	30.23	31.24	30.23	30.93
1927	AMEX	EMQQ	Tue, Jul 12, 2022	30.96	31.18	30.54	30.96
1926	AMEX	EMQQ	Mon, Jul 11, 2022	31.52	31.66	30.75	30.81
1925	AMEX	EMQQ	Fri, Jul 8, 2022	32.59	32.94	32.33	32.58
1924	AMEX	EMQQ	Thu, Jul 7, 2022	32.67	33.26	32.63	33.19
1923	AMEX	EMQQ	Wed, Jul 6, 2022	32.69	32.69	31.84	32.22
1922	AMEX	EMQQ	Tue, Jul 5, 2022	31.84	33.12	31.73	33.05
1921	AMEX	EMQQ	Fri, Jul 1, 2022	31.99	32.64	31.97	32.61
1920	AMEX	EMQQ	Thu, Jun 30, 2022	32.10	32.42	31.54	32.33
1919	AMEX	EMQQ	Wed, Jun 29, 2022	32.44	32.81	32.18	32.73
1918	AMEX	EMQQ	Tue, Jun 28, 2022	33.52	33.65	32.59	32.73
1917	AMEX	EMQQ	Mon, Jun 27, 2022	34.11	34.11	33.19	33.31
1916	AMEX	EMQQ	Fri, Jun 24, 2022	32.61	33.13	32.50	33.12
1915	AMEX	EMQQ	Thu, Jun 23, 2022	31.70	32.07	31.30	31.88
1914	AMEX	EMQQ	Wed, Jun 22, 2022	30.99	31.73	30.99	31.27
1913	AMEX	EMQQ	Tue, Jun 21, 2022	31.67	32.15	31.54	31.90
1912	AMEX	EMQQ	Fri, Jun 17, 2022	31.84	31.89	30.67	31.01
1911	AMEX	EMQQ	Thu, Jun 16, 2022	30.62	30.84	30.09	30.39
1910	AMEX	EMQQ	Wed, Jun 15, 2022	31.60	32.21	31.17	31.91
1909	AMEX	EMQQ	Tue, Jun 14, 2022	30.90	31.63	30.72	31.35
1908	AMEX	EMQQ	Mon, Jun 13, 2022	30.82	31.16	29.90	30.22
1907	AMEX	EMQQ	Fri, Jun 10, 2022	32.72	33.12	32.01	32.17
1906	AMEX	EMQQ	Thu, Jun 9, 2022	33.57	33.57	32.55	32.64
1905	AMEX	EMQQ	Wed, Jun 8, 2022	33.56	34.52	33.45	34.40
1904	AMEX	EMQQ	Tue, Jun 7, 2022	31.92	32.90	31.86	32.82
1903	AMEX	EMQQ	Mon, Jun 6, 2022	32.46	32.72	31.77	31.98
1902	AMEX	EMQQ	Fri, Jun 3, 2022	31.38	31.64	31.00	31.14
1901	AMEX	EMQQ	Thu, Jun 2, 2022	30.86	31.99	30.86	31.99
1900	AMEX	EMQQ	Wed, Jun 1, 2022	31.13	31.31	30.13	30.45
1899	AMEX	EMQQ	Tue, May 31, 2022	31.54	31.58	30.79	30.90
1898	AMEX	EMQQ	Fri, May 27, 2022	29.67	30.02	29.29	30.01
1897	AMEX	EMQQ	Thu, May 26, 2022	28.18	29.72	28.18	29.61
1896	AMEX	EMQQ	Wed, May 25, 2022	27.72	28.26	27.72	28.17
1895	AMEX	EMQQ	Tue, May 24, 2022	28.22	28.26	27.33	27.55
1894	AMEX	EMQQ	Mon, May 23, 2022	29.15	29.15	28.72	28.96
1893	AMEX	EMQQ	Fri, May 20, 2022	29.70	30.00	28.51	29.08
1892	AMEX	EMQQ	Thu, May 19, 2022	28.31	29.38	28.31	29.06
1891	AMEX	EMQQ	Wed, May 18, 2022	28.72	29.12	27.97	28.12
1890	AMEX	EMQQ	Tue, May 17, 2022	29.42	29.73	28.65	29.13
1889	AMEX	EMQQ	Mon, May 16, 2022	27.96	28.44	27.69	27.86
1888	AMEX	EMQQ	Fri, May 13, 2022	27.17	28.28	27.15	28.23
1887	AMEX	EMQQ	Thu, May 12, 2022	26.07	27.20	25.55	26.62
1886	AMEX	EMQQ	Wed, May 11, 2022	27.28	27.65	26.23	26.34
1885	AMEX	EMQQ	Tue, May 10, 2022	27.35	27.35	26.41	26.78
1884	AMEX	EMQQ	Mon, May 9, 2022	27.50	27.66	26.40	26.56
1883	AMEX	EMQQ	Fri, May 6, 2022	29.04	29.04	28.21	28.35
1882	AMEX	EMQQ	Thu, May 5, 2022	30.15	30.28	29.00	29.31
1881	AMEX	EMQQ	Wed, May 4, 2022	30.34	31.42	29.98	31.36
1880	AMEX	EMQQ	Tue, May 3, 2022	31.39	31.57	30.92	31.12
1879	AMEX	EMQQ	Mon, May 2, 2022	30.52	31.17	30.12	31.14
1878	AMEX	EMQQ	Fri, Apr 29, 2022	31.65	31.87	30.60	30.69
1877	AMEX	EMQQ	Thu, Apr 28, 2022	29.33	29.60	28.75	29.47
1876	AMEX	EMQQ	Wed, Apr 27, 2022	28.77	29.60	28.77	29.19
1875	AMEX	EMQQ	Tue, Apr 26, 2022	29.06	29.06	28.42	28.44
1874	AMEX	EMQQ	Mon, Apr 25, 2022	28.24	29.20	28.24	29.20
1873	AMEX	EMQQ	Fri, Apr 22, 2022	29.39	30.07	28.94	28.96
1872	AMEX	EMQQ	Thu, Apr 21, 2022	30.26	30.45	28.87	28.98
1871	AMEX	EMQQ	Wed, Apr 20, 2022	31.19	31.19	30.21	30.25
1870	AMEX	EMQQ	Tue, Apr 19, 2022	30.61	31.24	30.36	31.17
1869	AMEX	EMQQ	Mon, Apr 18, 2022	30.88	31.10	30.43	30.89
1868	AMEX	EMQQ	Thu, Apr 14, 2022	32.01	32.07	31.31	31.32
1867	AMEX	EMQQ	Wed, Apr 13, 2022	31.82	32.55	31.64	32.42
1866	AMEX	EMQQ	Tue, Apr 12, 2022	32.53	32.64	31.60	31.64
1865	AMEX	EMQQ	Mon, Apr 11, 2022	32.20	32.71	31.84	32.13
1864	AMEX	EMQQ	Fri, Apr 8, 2022	32.61	32.93	32.38	32.46
1863	AMEX	EMQQ	Thu, Apr 7, 2022	33.14	33.24	32.29	32.71
1862	AMEX	EMQQ	Wed, Apr 6, 2022	33.75	33.78	33.02	33.47
1861	AMEX	EMQQ	Tue, Apr 5, 2022	35.48	35.48	34.33	34.50
1860	AMEX	EMQQ	Mon, Apr 4, 2022	35.22	35.94	34.97	35.77
1859	AMEX	EMQQ	Fri, Apr 1, 2022	34.53	34.78	33.75	34.05
1858	AMEX	EMQQ	Thu, Mar 31, 2022	33.85	33.87	32.75	32.78
1857	AMEX	EMQQ	Wed, Mar 30, 2022	34.58	35.25	34.14	34.27
1856	AMEX	EMQQ	Tue, Mar 29, 2022	34.84	35.28	34.65	34.93
1855	AMEX	EMQQ	Mon, Mar 28, 2022	33.43	33.84	33.08	33.69
1854	AMEX	EMQQ	Fri, Mar 25, 2022	33.28	33.34	32.64	33.13
1853	AMEX	EMQQ	Thu, Mar 24, 2022	34.07	34.17	33.26	34.07
1852	AMEX	EMQQ	Wed, Mar 23, 2022	34.19	35.75	33.84	34.58
1851	AMEX	EMQQ	Tue, Mar 22, 2022	34.36	35.29	34.16	34.92
1850	AMEX	EMQQ	Mon, Mar 21, 2022	33.54	33.83	32.50	33.03
1849	AMEX	EMQQ	Fri, Mar 18, 2022	32.64	35.22	32.55	34.73
1848	AMEX	EMQQ	Thu, Mar 17, 2022	32.49	32.82	31.62	32.75
1847	AMEX	EMQQ	Wed, Mar 16, 2022	30.91	33.76	30.40	33.71
1846	AMEX	EMQQ	Tue, Mar 15, 2022	26.07	27.55	25.91	27.09
1845	AMEX	EMQQ	Mon, Mar 14, 2022	27.20	27.96	26.46	26.57
1844	AMEX	EMQQ	Fri, Mar 11, 2022	30.79	30.89	28.58	28.63
1843	AMEX	EMQQ	Thu, Mar 10, 2022	31.32	31.32	30.25	30.50
1842	AMEX	EMQQ	Wed, Mar 9, 2022	32.17	32.87	31.83	32.80
1841	AMEX	EMQQ	Tue, Mar 8, 2022	30.98	31.75	30.30	30.92
1840	AMEX	EMQQ	Mon, Mar 7, 2022	31.94	32.23	30.80	30.83
1839	AMEX	EMQQ	Fri, Mar 4, 2022	33.13	33.74	32.11	32.30
1838	AMEX	EMQQ	Thu, Mar 3, 2022	35.51	35.61	33.62	33.89
1837	AMEX	EMQQ	Wed, Mar 2, 2022	36.00	36.00	34.93	35.57
1836	AMEX	EMQQ	Tue, Mar 1, 2022	36.22	36.94	35.70	35.82
1835	AMEX	EMQQ	Mon, Feb 28, 2022	35.81	36.50	35.73	36.25
1834	AMEX	EMQQ	Fri, Feb 25, 2022	35.94	36.60	35.42	36.57
1833	AMEX	EMQQ	Thu, Feb 24, 2022	33.90	35.94	33.47	35.85
1832	AMEX	EMQQ	Wed, Feb 23, 2022	37.43	37.45	35.92	35.93
1831	AMEX	EMQQ	Tue, Feb 22, 2022	37.13	37.54	36.57	36.89
1830	AMEX	EMQQ	Fri, Feb 18, 2022	39.20	39.21	38.28	38.40
1829	AMEX	EMQQ	Thu, Feb 17, 2022	40.60	41.17	40.10	40.17
1828	AMEX	EMQQ	Wed, Feb 16, 2022	40.74	41.01	40.37	40.78
1827	AMEX	EMQQ	Tue, Feb 15, 2022	40.28	40.99	40.28	40.90
1826	AMEX	EMQQ	Mon, Feb 14, 2022	39.62	39.86	39.10	39.46
1825	AMEX	EMQQ	Fri, Feb 11, 2022	41.09	41.20	39.61	39.85
1824	AMEX	EMQQ	Thu, Feb 10, 2022	40.95	42.26	40.86	41.29
1823	AMEX	EMQQ	Wed, Feb 9, 2022	41.01	42.02	40.92	42.02
1822	AMEX	EMQQ	Tue, Feb 8, 2022	39.07	40.45	39.07	40.44
1821	AMEX	EMQQ	Mon, Feb 7, 2022	39.35	39.76	39.06	39.19
1820	AMEX	EMQQ	Fri, Feb 4, 2022	39.01	39.90	38.71	39.71
1819	AMEX	EMQQ	Thu, Feb 3, 2022	39.23	39.80	39.08	39.08
1818	AMEX	EMQQ	Wed, Feb 2, 2022	41.19	41.19	39.79	40.04
1817	AMEX	EMQQ	Tue, Feb 1, 2022	40.80	41.09	40.39	40.99
1816	AMEX	EMQQ	Mon, Jan 31, 2022	38.86	40.80	38.86	40.79
1815	AMEX	EMQQ	Fri, Jan 28, 2022	37.36	37.84	36.67	37.81
1814	AMEX	EMQQ	Thu, Jan 27, 2022	38.19	38.32	37.26	37.32
1813	AMEX	EMQQ	Wed, Jan 26, 2022	40.00	40.00	38.18	38.33
1812	AMEX	EMQQ	Tue, Jan 25, 2022	39.07	39.86	38.82	39.30
1811	AMEX	EMQQ	Mon, Jan 24, 2022	39.45	39.68	37.96	39.65
1810	AMEX	EMQQ	Fri, Jan 21, 2022	41.95	42.05	40.43	40.59
1809	AMEX	EMQQ	Thu, Jan 20, 2022	42.77	43.32	42.02	42.06
1808	AMEX	EMQQ	Wed, Jan 19, 2022	41.04	41.40	40.70	40.93
1807	AMEX	EMQQ	Tue, Jan 18, 2022	40.55	41.35	40.32	40.68
1806	AMEX	EMQQ	Fri, Jan 14, 2022	41.69	42.17	41.32	41.77
1805	AMEX	EMQQ	Thu, Jan 13, 2022	43.07	43.07	41.50	41.61
1804	AMEX	EMQQ	Wed, Jan 12, 2022	43.90	44.20	43.12	43.62
1803	AMEX	EMQQ	Tue, Jan 11, 2022	41.18	42.69	40.94	42.64
1802	AMEX	EMQQ	Mon, Jan 10, 2022	40.86	41.00	40.00	40.78
1801	AMEX	EMQQ	Fri, Jan 7, 2022	40.94	41.56	40.67	40.96
1800	AMEX	EMQQ	Thu, Jan 6, 2022	40.00	40.84	39.33	40.47
1799	AMEX	EMQQ	Wed, Jan 5, 2022	40.44	41.16	39.66	39.71
1798	AMEX	EMQQ	Tue, Jan 4, 2022	42.47	42.47	40.94	41.29
1797	AMEX	EMQQ	Mon, Jan 3, 2022	43.00	43.05	42.12	42.86
1796	AMEX	EMQQ	Fri, Dec 31, 2021	43.00	43.44	42.76	42.90
1795	AMEX	EMQQ	Thu, Dec 30, 2021	41.35	43.66	41.35	43.25
1794	AMEX	EMQQ	Wed, Dec 29, 2021	41.82	41.93	41.00	41.32
1793	AMEX	EMQQ	Tue, Dec 28, 2021	42.48	42.48	41.91	42.01
1792	AMEX	EMQQ	Mon, Dec 27, 2021	42.73	43.29	42.59	42.67
1791	AMEX	EMQQ	Thu, Dec 23, 2021	42.35	42.97	42.04	42.90
1790	AMEX	EMQQ	Wed, Dec 22, 2021	42.35	42.79	42.05	42.61
1789	AMEX	EMQQ	Tue, Dec 21, 2021	41.60	42.91	41.60	42.91
1788	AMEX	EMQQ	Mon, Dec 20, 2021	41.29	41.29	40.61	40.93
1787	AMEX	EMQQ	Fri, Dec 17, 2021	41.65	42.56	41.33	42.37
1786	AMEX	EMQQ	Thu, Dec 16, 2021	43.62	44.06	42.41	42.60
1785	AMEX	EMQQ	Wed, Dec 15, 2021	43.05	43.37	42.07	43.20
1784	AMEX	EMQQ	Tue, Dec 14, 2021	43.23	44.12	43.23	43.84
1783	AMEX	EMQQ	Mon, Dec 13, 2021	44.56	44.58	43.60	44.05
1782	AMEX	EMQQ	Fri, Dec 10, 2021	45.27	45.53	44.76	45.00
1781	AMEX	EMQQ	Thu, Dec 9, 2021	45.62	46.16	45.04	45.16
1780	AMEX	EMQQ	Wed, Dec 8, 2021	45.24	46.08	44.88	45.68
1779	AMEX	EMQQ	Tue, Dec 7, 2021	45.41	45.73	45.15	45.54
1778	AMEX	EMQQ	Mon, Dec 6, 2021	42.78	43.95	42.33	43.90
1777	AMEX	EMQQ	Fri, Dec 3, 2021	44.71	44.71	42.57	43.05
1776	AMEX	EMQQ	Thu, Dec 2, 2021	45.77	46.20	44.73	45.27
1775	AMEX	EMQQ	Wed, Dec 1, 2021	47.09	47.27	45.48	45.56
1774	AMEX	EMQQ	Tue, Nov 30, 2021	46.80	47.10	45.71	46.18
1773	AMEX	EMQQ	Mon, Nov 29, 2021	47.49	47.49	46.57	47.00
1772	AMEX	EMQQ	Fri, Nov 26, 2021	47.45	47.60	46.71	47.25
1771	AMEX	EMQQ	Wed, Nov 24, 2021	48.22	48.82	47.99	48.79
1770	AMEX	EMQQ	Tue, Nov 23, 2021	48.75	49.24	48.10	48.44
1769	AMEX	EMQQ	Mon, Nov 22, 2021	50.02	50.15	48.50	48.85
1768	AMEX	EMQQ	Fri, Nov 19, 2021	50.95	51.19	50.35	50.40
1767	AMEX	EMQQ	Thu, Nov 18, 2021	51.09	51.09	50.27	50.69
1766	AMEX	EMQQ	Wed, Nov 17, 2021	53.04	53.04	51.51	51.69
1765	AMEX	EMQQ	Tue, Nov 16, 2021	53.36	53.56	52.74	53.16
1764	AMEX	EMQQ	Mon, Nov 15, 2021	53.40	53.42	52.71	52.93
1763	AMEX	EMQQ	Fri, Nov 12, 2021	52.68	53.34	52.60	53.25
1762	AMEX	EMQQ	Thu, Nov 11, 2021	52.38	52.82	52.17	52.68
1761	AMEX	EMQQ	Wed, Nov 10, 2021	51.07	51.83	50.70	51.07
1760	AMEX	EMQQ	Tue, Nov 9, 2021	50.83	51.30	50.41	50.67
1759	AMEX	EMQQ	Mon, Nov 8, 2021	50.85	50.90	50.57	50.82
1758	AMEX	EMQQ	Fri, Nov 5, 2021	51.24	51.24	50.22	50.36
1757	AMEX	EMQQ	Thu, Nov 4, 2021	51.87	52.04	50.82	50.93
1756	AMEX	EMQQ	Wed, Nov 3, 2021	51.30	51.56	50.84	51.52
1755	AMEX	EMQQ	Tue, Nov 2, 2021	51.15	51.28	50.67	50.80
1754	AMEX	EMQQ	Mon, Nov 1, 2021	50.67	52.12	50.54	52.12
1753	AMEX	EMQQ	Fri, Oct 29, 2021	51.11	51.26	50.33	50.47
1752	AMEX	EMQQ	Thu, Oct 28, 2021	51.42	51.90	51.07	51.87
1751	AMEX	EMQQ	Wed, Oct 27, 2021	51.82	52.49	51.67	51.75
1750	AMEX	EMQQ	Tue, Oct 26, 2021	53.69	53.78	52.06	52.17
1749	AMEX	EMQQ	Mon, Oct 25, 2021	53.92	53.92	53.18	53.69
1748	AMEX	EMQQ	Fri, Oct 22, 2021	54.50	54.78	53.56	53.65
1747	AMEX	EMQQ	Thu, Oct 21, 2021	54.17	54.68	54.14	54.43
1746	AMEX	EMQQ	Wed, Oct 20, 2021	54.90	55.03	54.25	54.57
1745	AMEX	EMQQ	Tue, Oct 19, 2021	53.62	54.36	53.52	54.30
1744	AMEX	EMQQ	Mon, Oct 18, 2021	52.20	52.99	52.20	52.86
1743	AMEX	EMQQ	Fri, Oct 15, 2021	52.05	52.69	51.91	52.38
1742	AMEX	EMQQ	Thu, Oct 14, 2021	52.22	52.41	51.52	51.81
1741	AMEX	EMQQ	Wed, Oct 13, 2021	51.36	52.25	51.35	52.17
1740	AMEX	EMQQ	Tue, Oct 12, 2021	51.01	51.24	50.58	50.66
1739	AMEX	EMQQ	Mon, Oct 11, 2021	52.02	52.41	51.00	51.00
1738	AMEX	EMQQ	Fri, Oct 8, 2021	51.21	51.55	50.93	51.26
1737	AMEX	EMQQ	Thu, Oct 7, 2021	49.82	51.18	49.82	50.81
1736	AMEX	EMQQ	Wed, Oct 6, 2021	47.47	48.47	47.42	48.30
1735	AMEX	EMQQ	Tue, Oct 5, 2021	47.81	48.64	47.74	48.40
1734	AMEX	EMQQ	Mon, Oct 4, 2021	48.61	48.61	47.35	47.70
1733	AMEX	EMQQ	Fri, Oct 1, 2021	49.49	49.72	48.71	49.19
1732	AMEX	EMQQ	Thu, Sep 30, 2021	49.23	49.76	49.21	49.59
1731	AMEX	EMQQ	Wed, Sep 29, 2021	49.68	49.93	48.82	48.86
1730	AMEX	EMQQ	Tue, Sep 28, 2021	50.47	50.52	49.31	49.53
1729	AMEX	EMQQ	Mon, Sep 27, 2021	50.28	50.98	49.80	50.92
1728	AMEX	EMQQ	Fri, Sep 24, 2021	50.52	50.66	50.03	50.24
1727	AMEX	EMQQ	Thu, Sep 23, 2021	51.22	51.34	50.83	51.25
1726	AMEX	EMQQ	Wed, Sep 22, 2021	50.33	51.16	50.33	50.84
1725	AMEX	EMQQ	Tue, Sep 21, 2021	49.87	50.13	49.60	49.88
1724	AMEX	EMQQ	Mon, Sep 20, 2021	50.03	50.38	48.73	49.45
1723	AMEX	EMQQ	Fri, Sep 17, 2021	51.78	51.86	51.18	51.46
1722	AMEX	EMQQ	Thu, Sep 16, 2021	50.87	51.46	50.72	51.35
1721	AMEX	EMQQ	Wed, Sep 15, 2021	51.26	51.49	50.63	51.42
1720	AMEX	EMQQ	Tue, Sep 14, 2021	52.59	52.65	51.85	52.00
1719	AMEX	EMQQ	Mon, Sep 13, 2021	53.12	53.19	52.31	53.00
1718	AMEX	EMQQ	Fri, Sep 10, 2021	54.44	54.62	53.40	53.48
1717	AMEX	EMQQ	Thu, Sep 9, 2021	53.41	54.23	53.15	53.94
1716	AMEX	EMQQ	Wed, Sep 8, 2021	55.91	55.93	54.57	54.80
1715	AMEX	EMQQ	Tue, Sep 7, 2021	56.03	56.92	56.00	56.56
1714	AMEX	EMQQ	Fri, Sep 3, 2021	54.67	55.18	54.67	55.01
1713	AMEX	EMQQ	Thu, Sep 2, 2021	55.43	55.49	54.80	54.87
1712	AMEX	EMQQ	Wed, Sep 1, 2021	54.15	55.82	54.15	55.40
1711	AMEX	EMQQ	Tue, Aug 31, 2021	53.06	53.50	52.86	53.44
1710	AMEX	EMQQ	Mon, Aug 30, 2021	51.41	52.02	50.93	51.87
1709	AMEX	EMQQ	Fri, Aug 27, 2021	51.75	51.82	51.35	51.59
1708	AMEX	EMQQ	Thu, Aug 26, 2021	51.88	52.19	51.55	51.75
1707	AMEX	EMQQ	Wed, Aug 25, 2021	52.22	52.33	51.75	52.33
1706	AMEX	EMQQ	Tue, Aug 24, 2021	51.15	52.66	50.99	52.54
1705	AMEX	EMQQ	Mon, Aug 23, 2021	48.55	49.10	47.89	49.03
1704	AMEX	EMQQ	Fri, Aug 20, 2021	47.83	48.87	47.76	47.97
1703	AMEX	EMQQ	Thu, Aug 19, 2021	48.16	48.43	47.56	47.75
1702	AMEX	EMQQ	Wed, Aug 18, 2021	49.78	50.22	49.40	49.60
1701	AMEX	EMQQ	Tue, Aug 17, 2021	49.05	49.75	48.64	49.16
1700	AMEX	EMQQ	Mon, Aug 16, 2021	51.00	51.03	50.18	50.40
1699	AMEX	EMQQ	Fri, Aug 13, 2021	52.42	52.43	51.95	52.06
1698	AMEX	EMQQ	Thu, Aug 12, 2021	52.82	52.90	52.38	52.74
1697	AMEX	EMQQ	Wed, Aug 11, 2021	54.16	54.21	53.25	53.55
1696	AMEX	EMQQ	Tue, Aug 10, 2021	54.33	54.52	53.58	53.67
1695	AMEX	EMQQ	Mon, Aug 9, 2021	52.50	53.52	52.30	53.30
1694	AMEX	EMQQ	Fri, Aug 6, 2021	52.53	52.70	51.79	51.94
1693	AMEX	EMQQ	Thu, Aug 5, 2021	52.18	52.93	52.16	52.50
1692	AMEX	EMQQ	Wed, Aug 4, 2021	52.43	53.24	52.42	52.58
1691	AMEX	EMQQ	Tue, Aug 3, 2021	52.39	52.41	51.61	51.99
1690	AMEX	EMQQ	Mon, Aug 2, 2021	53.12	53.82	52.90	53.57
1689	AMEX	EMQQ	Fri, Jul 30, 2021	52.54	53.38	52.54	52.95
1688	AMEX	EMQQ	Thu, Jul 29, 2021	54.60	54.75	53.16	53.74
1687	AMEX	EMQQ	Wed, Jul 28, 2021	51.73	53.76	51.63	53.59
1686	AMEX	EMQQ	Tue, Jul 27, 2021	49.96	50.57	48.81	50.35
1685	AMEX	EMQQ	Mon, Jul 26, 2021	53.07	53.86	52.00	52.13
1684	AMEX	EMQQ	Fri, Jul 23, 2021	56.71	56.71	55.28	55.83
1683	AMEX	EMQQ	Thu, Jul 22, 2021	58.40	58.52	58.00	58.23
1682	AMEX	EMQQ	Wed, Jul 21, 2021	57.18	58.18	57.18	58.12
1681	AMEX	EMQQ	Tue, Jul 20, 2021	57.37	57.88	56.87	57.71
1680	AMEX	EMQQ	Mon, Jul 19, 2021	57.62	57.65	57.01	57.57
1679	AMEX	EMQQ	Fri, Jul 16, 2021	59.53	59.64	58.54	58.63
1678	AMEX	EMQQ	Thu, Jul 15, 2021	59.50	60.19	59.08	59.49
1677	AMEX	EMQQ	Wed, Jul 14, 2021	60.01	60.16	59.21	59.23
1676	AMEX	EMQQ	Tue, Jul 13, 2021	58.86	60.11	58.75	59.52
1675	AMEX	EMQQ	Mon, Jul 12, 2021	58.64	58.72	57.95	58.15
1674	AMEX	EMQQ	Fri, Jul 9, 2021	57.87	58.89	57.65	58.72
1673	AMEX	EMQQ	Thu, Jul 8, 2021	56.91	57.33	56.40	57.19
1672	AMEX	EMQQ	Wed, Jul 7, 2021	59.89	59.89	58.53	58.73
1671	AMEX	EMQQ	Tue, Jul 6, 2021	60.41	60.63	59.30	59.59
1670	AMEX	EMQQ	Fri, Jul 2, 2021	62.04	62.27	61.68	61.96
1669	AMEX	EMQQ	Thu, Jul 1, 2021	63.14	63.26	61.99	62.35
1668	AMEX	EMQQ	Wed, Jun 30, 2021	63.62	63.70	63.30	63.35
1667	AMEX	EMQQ	Tue, Jun 29, 2021	63.06	64.32	62.87	64.29
1666	AMEX	EMQQ	Mon, Jun 28, 2021	63.59	64.07	63.49	63.62
1665	AMEX	EMQQ	Fri, Jun 25, 2021	63.50	63.75	63.16	63.50
1664	AMEX	EMQQ	Thu, Jun 24, 2021	62.08	63.06	62.08	62.85
1663	AMEX	EMQQ	Wed, Jun 23, 2021	61.68	62.29	61.68	61.94
1662	AMEX	EMQQ	Tue, Jun 22, 2021	60.49	61.00	60.32	60.84
1661	AMEX	EMQQ	Mon, Jun 21, 2021	61.45	61.56	60.61	61.29
1660	AMEX	EMQQ	Fri, Jun 18, 2021	62.02	62.18	61.60	61.69
1659	AMEX	EMQQ	Thu, Jun 17, 2021	60.97	62.13	60.82	62.06
1658	AMEX	EMQQ	Wed, Jun 16, 2021	61.01	61.43	60.13	60.83
1657	AMEX	EMQQ	Tue, Jun 15, 2021	61.77	61.92	61.00	61.09
1656	AMEX	EMQQ	Mon, Jun 14, 2021	61.69	62.18	61.60	62.12
1655	AMEX	EMQQ	Fri, Jun 11, 2021	61.33	61.54	61.24	61.46
1654	AMEX	EMQQ	Thu, Jun 10, 2021	61.22	61.63	60.96	61.52
1653	AMEX	EMQQ	Wed, Jun 9, 2021	61.31	61.78	60.93	60.99
1652	AMEX	EMQQ	Tue, Jun 8, 2021	61.30	61.87	60.98	61.36
1651	AMEX	EMQQ	Mon, Jun 7, 2021	61.38	61.57	61.09	61.49
1650	AMEX	EMQQ	Fri, Jun 4, 2021	62.16	62.45	61.94	62.25
1649	AMEX	EMQQ	Thu, Jun 3, 2021	62.13	62.32	61.46	61.56
1648	AMEX	EMQQ	Wed, Jun 2, 2021	63.29	63.43	63.06	63.36
1647	AMEX	EMQQ	Tue, Jun 1, 2021	63.65	63.94	62.81	63.73
1646	AMEX	EMQQ	Fri, May 28, 2021	60.76	61.50	60.66	61.21
1645	AMEX	EMQQ	Thu, May 27, 2021	61.05	61.09	60.40	60.86
1644	AMEX	EMQQ	Wed, May 26, 2021	61.60	61.79	61.28	61.37
1643	AMEX	EMQQ	Tue, May 25, 2021	61.48	61.60	60.90	61.10
1642	AMEX	EMQQ	Mon, May 24, 2021	60.35	60.75	60.07	60.39
1641	AMEX	EMQQ	Fri, May 21, 2021	60.78	60.82	59.90	59.99
1640	AMEX	EMQQ	Thu, May 20, 2021	59.76	60.86	59.66	60.71
1639	AMEX	EMQQ	Wed, May 19, 2021	58.15	59.39	58.01	59.31
1638	AMEX	EMQQ	Tue, May 18, 2021	58.92	59.62	58.57	59.17
1637	AMEX	EMQQ	Mon, May 17, 2021	57.83	58.31	57.66	58.22
1636	AMEX	EMQQ	Fri, May 14, 2021	57.11	57.92	56.55	57.80
1635	AMEX	EMQQ	Thu, May 13, 2021	58.03	58.29	55.88	56.23
1634	AMEX	EMQQ	Wed, May 12, 2021	58.86	59.41	57.74	57.92
1633	AMEX	EMQQ	Tue, May 11, 2021	57.01	59.24	56.93	59.16
1632	AMEX	EMQQ	Mon, May 10, 2021	60.75	60.89	58.72	58.78
1631	AMEX	EMQQ	Fri, May 7, 2021	62.39	62.84	61.78	61.85
1630	AMEX	EMQQ	Thu, May 6, 2021	61.87	62.18	61.28	61.77
1629	AMEX	EMQQ	Wed, May 5, 2021	62.51	62.54	61.63	61.85
1628	AMEX	EMQQ	Tue, May 4, 2021	62.96	63.07	61.44	61.98
1627	AMEX	EMQQ	Mon, May 3, 2021	63.71	64.44	63.42	63.50
1626	AMEX	EMQQ	Fri, Apr 30, 2021	64.00	64.59	63.68	63.77
1625	AMEX	EMQQ	Thu, Apr 29, 2021	66.41	66.41	64.59	65.14
1624	AMEX	EMQQ	Wed, Apr 28, 2021	66.24	66.65	65.86	66.36
1623	AMEX	EMQQ	Tue, Apr 27, 2021	66.00	66.44	65.86	66.00
1622	AMEX	EMQQ	Mon, Apr 26, 2021	64.92	65.69	64.75	65.69
1621	AMEX	EMQQ	Fri, Apr 23, 2021	64.92	65.97	64.92	65.79
1620	AMEX	EMQQ	Thu, Apr 22, 2021	63.68	64.79	63.68	64.00
1619	AMEX	EMQQ	Wed, Apr 21, 2021	62.24	63.61	62.04	63.58
1618	AMEX	EMQQ	Tue, Apr 20, 2021	63.99	63.99	62.50	62.88
1617	AMEX	EMQQ	Mon, Apr 19, 2021	64.24	64.70	63.65	63.80
1616	AMEX	EMQQ	Fri, Apr 16, 2021	64.76	65.05	64.27	64.84
1615	AMEX	EMQQ	Thu, Apr 15, 2021	64.58	64.68	64.22	64.50
1614	AMEX	EMQQ	Wed, Apr 14, 2021	65.29	65.33	63.80	63.95
1613	AMEX	EMQQ	Tue, Apr 13, 2021	63.90	64.64	63.83	64.37
1612	AMEX	EMQQ	Mon, Apr 12, 2021	64.45	64.52	63.83	64.23
1611	AMEX	EMQQ	Fri, Apr 9, 2021	64.78	65.03	64.65	64.87
1610	AMEX	EMQQ	Thu, Apr 8, 2021	65.92	66.01	65.44	65.69
1609	AMEX	EMQQ	Wed, Apr 7, 2021	64.98	65.15	64.38	64.58
1608	AMEX	EMQQ	Tue, Apr 6, 2021	65.79	67.30	65.77	66.90
1607	AMEX	EMQQ	Mon, Apr 5, 2021	66.61	66.61	65.42	65.69
1606	AMEX	EMQQ	Thu, Apr 1, 2021	66.39	66.89	65.97	66.03
1605	AMEX	EMQQ	Wed, Mar 31, 2021	63.41	64.32	63.32	63.91
1604	AMEX	EMQQ	Tue, Mar 30, 2021	62.07	63.34	61.88	63.13
1603	AMEX	EMQQ	Mon, Mar 29, 2021	62.40	62.54	61.54	61.99
1602	AMEX	EMQQ	Fri, Mar 26, 2021	62.13	63.54	61.02	63.34
1601	AMEX	EMQQ	Thu, Mar 25, 2021	61.10	62.46	61.00	61.75
1600	AMEX	EMQQ	Wed, Mar 24, 2021	65.00	65.09	61.70	61.80
1599	AMEX	EMQQ	Tue, Mar 23, 2021	66.02	66.20	65.35	65.61
1598	AMEX	EMQQ	Mon, Mar 22, 2021	67.26	67.38	66.68	66.96
1597	AMEX	EMQQ	Fri, Mar 19, 2021	66.60	67.69	66.23	67.28
1596	AMEX	EMQQ	Thu, Mar 18, 2021	67.18	67.49	66.23	66.36
1595	AMEX	EMQQ	Wed, Mar 17, 2021	67.07	68.64	66.23	68.06
1594	AMEX	EMQQ	Tue, Mar 16, 2021	68.20	69.33	67.74	68.42
1593	AMEX	EMQQ	Mon, Mar 15, 2021	66.96	67.64	66.56	67.59
1592	AMEX	EMQQ	Fri, Mar 12, 2021	67.33	67.77	66.75	67.77
1591	AMEX	EMQQ	Thu, Mar 11, 2021	68.65	70.04	68.35	69.90
1590	AMEX	EMQQ	Wed, Mar 10, 2021	67.60	67.82	65.62	65.93
1589	AMEX	EMQQ	Tue, Mar 9, 2021	64.90	67.32	64.87	67.16
1588	AMEX	EMQQ	Mon, Mar 8, 2021	65.18	65.36	61.91	62.04
1587	AMEX	EMQQ	Fri, Mar 5, 2021	68.09	68.09	64.42	67.32
1586	AMEX	EMQQ	Thu, Mar 4, 2021	69.78	70.25	66.39	67.56
1585	AMEX	EMQQ	Wed, Mar 3, 2021	73.10	73.35	70.29	70.71
1584	AMEX	EMQQ	Tue, Mar 2, 2021	73.55	73.82	72.26	72.29
1583	AMEX	EMQQ	Mon, Mar 1, 2021	72.93	73.69	72.62	73.61
1582	AMEX	EMQQ	Fri, Feb 26, 2021	70.82	71.59	69.39	70.80
1581	AMEX	EMQQ	Thu, Feb 25, 2021	73.67	74.16	70.97	71.21
1580	AMEX	EMQQ	Wed, Feb 24, 2021	73.78	73.95	72.49	73.70
1579	AMEX	EMQQ	Tue, Feb 23, 2021	74.28	75.99	71.90	75.61
1578	AMEX	EMQQ	Mon, Feb 22, 2021	76.98	77.71	76.04	76.04
1577	AMEX	EMQQ	Fri, Feb 19, 2021	79.51	80.29	79.33	79.94
1576	AMEX	EMQQ	Thu, Feb 18, 2021	78.72	78.82	77.49	78.82
1575	AMEX	EMQQ	Wed, Feb 17, 2021	81.35	81.73	80.20	80.95
1574	AMEX	EMQQ	Tue, Feb 16, 2021	81.09	81.64	80.35	80.89
1573	AMEX	EMQQ	Fri, Feb 12, 2021	79.63	80.84	79.21	80.17
1572	AMEX	EMQQ	Thu, Feb 11, 2021	80.04	80.86	79.79	80.29
1571	AMEX	EMQQ	Wed, Feb 10, 2021	78.90	79.72	77.66	78.97
1570	AMEX	EMQQ	Tue, Feb 9, 2021	76.41	77.60	76.37	77.53
1569	AMEX	EMQQ	Mon, Feb 8, 2021	76.00	76.39	75.74	75.94
1568	AMEX	EMQQ	Fri, Feb 5, 2021	75.34	75.97	74.73	75.87
1567	AMEX	EMQQ	Thu, Feb 4, 2021	74.75	75.20	74.52	74.93
1566	AMEX	EMQQ	Wed, Feb 3, 2021	74.51	75.02	74.22	74.48
1565	AMEX	EMQQ	Tue, Feb 2, 2021	73.26	73.51	72.67	73.31
1564	AMEX	EMQQ	Mon, Feb 1, 2021	70.99	72.20	70.82	72.10
1563	AMEX	EMQQ	Fri, Jan 29, 2021	69.65	70.24	68.61	69.12
1562	AMEX	EMQQ	Thu, Jan 28, 2021	69.65	70.95	69.54	70.45
1561	AMEX	EMQQ	Wed, Jan 27, 2021	70.51	71.21	69.57	69.65
1560	AMEX	EMQQ	Tue, Jan 26, 2021	73.63	73.64	72.30	72.51
1559	AMEX	EMQQ	Mon, Jan 25, 2021	75.32	76.10	73.34	74.36
1558	AMEX	EMQQ	Fri, Jan 22, 2021	71.95	72.92	71.95	72.78
1557	AMEX	EMQQ	Thu, Jan 21, 2021	72.03	72.16	71.32	72.08
1556	AMEX	EMQQ	Wed, Jan 20, 2021	71.48	71.98	71.20	71.66
1555	AMEX	EMQQ	Tue, Jan 19, 2021	68.97	69.32	68.72	69.19
1554	AMEX	EMQQ	Fri, Jan 15, 2021	67.29	67.58	66.25	66.66
1553	AMEX	EMQQ	Thu, Jan 14, 2021	67.57	68.03	67.35	67.48
1552	AMEX	EMQQ	Wed, Jan 13, 2021	66.39	66.85	65.73	66.29
1551	AMEX	EMQQ	Tue, Jan 12, 2021	65.98	66.41	65.70	66.26
1550	AMEX	EMQQ	Mon, Jan 11, 2021	65.70	66.07	65.13	65.70
1549	AMEX	EMQQ	Fri, Jan 8, 2021	65.64	67.29	65.32	67.27
1548	AMEX	EMQQ	Thu, Jan 7, 2021	64.23	64.47	63.65	64.24
1547	AMEX	EMQQ	Wed, Jan 6, 2021	65.13	65.33	63.69	63.76
1546	AMEX	EMQQ	Tue, Jan 5, 2021	63.79	66.00	63.78	66.00
1545	AMEX	EMQQ	Mon, Jan 4, 2021	64.41	64.42	62.80	63.27
1544	AMEX	EMQQ	Thu, Dec 31, 2020	64.55	64.55	63.24	63.58
1543	AMEX	EMQQ	Wed, Dec 30, 2020	62.96	64.25	62.96	64.16
1542	AMEX	EMQQ	Tue, Dec 29, 2020	60.92	62.17	60.89	61.90
1541	AMEX	EMQQ	Mon, Dec 28, 2020	61.04	61.12	59.68	60.01
1540	AMEX	EMQQ	Thu, Dec 24, 2020	61.30	62.04	60.97	61.29
1539	AMEX	EMQQ	Wed, Dec 23, 2020	62.89	62.99	62.27	62.61
1538	AMEX	EMQQ	Tue, Dec 22, 2020	62.79	62.82	61.92	62.20
1537	AMEX	EMQQ	Mon, Dec 21, 2020	62.12	63.13	62.00	62.83
1536	AMEX	EMQQ	Fri, Dec 18, 2020	63.10	63.37	63.00	63.29
1535	AMEX	EMQQ	Thu, Dec 17, 2020	63.00	63.45	62.93	63.45
1534	AMEX	EMQQ	Wed, Dec 16, 2020	62.17	62.63	62.00	62.59
1533	AMEX	EMQQ	Tue, Dec 15, 2020	61.43	61.68	61.11	61.66
1532	AMEX	EMQQ	Mon, Dec 14, 2020	61.56	61.73	61.21	61.30
1531	AMEX	EMQQ	Fri, Dec 11, 2020	61.82	62.41	61.78	61.92
1530	AMEX	EMQQ	Thu, Dec 10, 2020	60.90	62.39	60.81	62.31
1529	AMEX	EMQQ	Wed, Dec 9, 2020	62.34	62.34	60.80	61.02
1528	AMEX	EMQQ	Tue, Dec 8, 2020	61.51	62.10	61.44	62.06
1527	AMEX	EMQQ	Mon, Dec 7, 2020	61.10	61.54	61.09	61.17
1526	AMEX	EMQQ	Fri, Dec 4, 2020	61.25	61.33	60.88	61.12
1525	AMEX	EMQQ	Thu, Dec 3, 2020	60.51	61.10	60.24	60.69
1524	AMEX	EMQQ	Wed, Dec 2, 2020	59.15	59.88	58.75	59.86
1523	AMEX	EMQQ	Tue, Dec 1, 2020	60.59	60.59	59.77	60.08
1522	AMEX	EMQQ	Mon, Nov 30, 2020	60.63	60.71	59.46	60.18
1521	AMEX	EMQQ	Fri, Nov 27, 2020	61.00	61.59	60.85	61.59
1520	AMEX	EMQQ	Wed, Nov 25, 2020	59.73	60.13	59.72	60.09
1519	AMEX	EMQQ	Tue, Nov 24, 2020	60.38	60.57	59.88	60.57
1518	AMEX	EMQQ	Mon, Nov 23, 2020	60.38	60.50	59.37	59.68
1517	AMEX	EMQQ	Fri, Nov 20, 2020	59.27	60.16	59.27	60.06
1516	AMEX	EMQQ	Thu, Nov 19, 2020	57.69	58.81	57.67	58.76
1515	AMEX	EMQQ	Wed, Nov 18, 2020	58.46	58.46	57.76	57.88
1514	AMEX	EMQQ	Tue, Nov 17, 2020	58.51	58.66	58.24	58.38
1513	AMEX	EMQQ	Mon, Nov 16, 2020	59.55	59.66	58.77	59.12
1512	AMEX	EMQQ	Fri, Nov 13, 2020	59.24	59.75	58.73	59.51
1511	AMEX	EMQQ	Thu, Nov 12, 2020	58.56	59.03	57.72	57.81
1510	AMEX	EMQQ	Wed, Nov 11, 2020	55.37	57.00	55.11	56.83
1509	AMEX	EMQQ	Tue, Nov 10, 2020	57.61	57.66	55.68	56.27
1508	AMEX	EMQQ	Mon, Nov 9, 2020	61.81	61.85	59.33	59.40
1507	AMEX	EMQQ	Fri, Nov 6, 2020	60.57	61.34	60.18	61.24
1506	AMEX	EMQQ	Thu, Nov 5, 2020	60.59	60.81	59.66	60.66
1505	AMEX	EMQQ	Wed, Nov 4, 2020	57.39	59.21	57.29	59.10
1504	AMEX	EMQQ	Tue, Nov 3, 2020	55.03	55.53	54.52	55.26
1503	AMEX	EMQQ	Mon, Nov 2, 2020	55.63	55.81	54.85	55.47
1502	AMEX	EMQQ	Fri, Oct 30, 2020	55.67	55.76	54.61	55.02
1501	AMEX	EMQQ	Thu, Oct 29, 2020	55.54	56.34	55.54	56.09
1500	AMEX	EMQQ	Wed, Oct 28, 2020	55.06	55.10	54.49	54.72
1499	AMEX	EMQQ	Tue, Oct 27, 2020	54.90	55.67	54.69	55.55
1498	AMEX	EMQQ	Mon, Oct 26, 2020	54.29	54.80	53.70	54.36
1497	AMEX	EMQQ	Fri, Oct 23, 2020	54.60	54.82	54.01	54.81
1496	AMEX	EMQQ	Thu, Oct 22, 2020	55.31	55.38	54.38	54.69
1495	AMEX	EMQQ	Wed, Oct 21, 2020	55.39	55.92	55.09	55.22
1494	AMEX	EMQQ	Tue, Oct 20, 2020	54.87	55.74	54.80	55.30
1493	AMEX	EMQQ	Mon, Oct 19, 2020	55.00	55.32	54.24	54.44
1492	AMEX	EMQQ	Fri, Oct 16, 2020	55.07	55.36	54.85	55.10
1491	AMEX	EMQQ	Thu, Oct 15, 2020	54.01	54.66	53.87	54.61
1490	AMEX	EMQQ	Wed, Oct 14, 2020	56.02	56.09	55.25	55.29
1489	AMEX	EMQQ	Tue, Oct 13, 2020	55.67	55.97	55.29	55.89
1488	AMEX	EMQQ	Mon, Oct 12, 2020	55.47	55.91	55.24	55.67
1487	AMEX	EMQQ	Fri, Oct 9, 2020	54.14	54.95	54.04	54.94
1486	AMEX	EMQQ	Thu, Oct 8, 2020	53.84	53.90	53.55	53.75
1485	AMEX	EMQQ	Wed, Oct 7, 2020	53.63	53.83	53.33	53.66
1484	AMEX	EMQQ	Tue, Oct 6, 2020	52.94	53.64	52.81	52.91
1483	AMEX	EMQQ	Mon, Oct 5, 2020	52.21	52.53	52.17	52.51
1482	AMEX	EMQQ	Fri, Oct 2, 2020	51.87	52.69	51.86	51.91
1481	AMEX	EMQQ	Thu, Oct 1, 2020	52.77	52.95	52.45	52.91
1480	AMEX	EMQQ	Wed, Sep 30, 2020	51.69	52.51	51.69	52.23
1479	AMEX	EMQQ	Tue, Sep 29, 2020	51.55	51.63	51.17	51.29
1478	AMEX	EMQQ	Mon, Sep 28, 2020	51.82	51.91	51.25	51.71
1477	AMEX	EMQQ	Fri, Sep 25, 2020	50.32	51.10	50.11	51.07
1476	AMEX	EMQQ	Thu, Sep 24, 2020	50.63	51.38	50.26	50.97
1475	AMEX	EMQQ	Wed, Sep 23, 2020	52.34	52.50	51.32	51.45
1474	AMEX	EMQQ	Tue, Sep 22, 2020	51.62	51.90	51.05	51.88
1473	AMEX	EMQQ	Mon, Sep 21, 2020	50.78	51.58	50.39	51.58
1472	AMEX	EMQQ	Fri, Sep 18, 2020	52.31	52.31	51.50	51.89
1471	AMEX	EMQQ	Thu, Sep 17, 2020	51.60	52.25	51.50	52.03
1470	AMEX	EMQQ	Wed, Sep 16, 2020	53.02	53.14	52.51	52.59
1469	AMEX	EMQQ	Tue, Sep 15, 2020	52.97	52.97	52.59	52.83
1468	AMEX	EMQQ	Mon, Sep 14, 2020	51.98	52.41	51.94	52.27
1467	AMEX	EMQQ	Fri, Sep 11, 2020	51.48	51.76	50.74	51.21
1466	AMEX	EMQQ	Thu, Sep 10, 2020	51.71	52.00	50.64	50.70
1465	AMEX	EMQQ	Wed, Sep 9, 2020	51.32	51.69	50.94	51.57
1464	AMEX	EMQQ	Tue, Sep 8, 2020	50.67	51.41	50.30	50.77
1463	AMEX	EMQQ	Fri, Sep 4, 2020	53.12	53.44	51.42	53.25
1462	AMEX	EMQQ	Thu, Sep 3, 2020	54.66	54.72	52.84	53.34
1461	AMEX	EMQQ	Wed, Sep 2, 2020	56.37	56.49	55.07	55.65
1460	AMEX	EMQQ	Tue, Sep 1, 2020	54.92	55.85	54.92	55.85
1459	AMEX	EMQQ	Mon, Aug 31, 2020	54.47	54.60	54.06	54.20
1458	AMEX	EMQQ	Fri, Aug 28, 2020	55.07	55.49	54.93	55.33
1457	AMEX	EMQQ	Thu, Aug 27, 2020	55.77	55.77	54.71	55.09
1456	AMEX	EMQQ	Wed, Aug 26, 2020	55.00	55.30	54.71	55.14
1455	AMEX	EMQQ	Tue, Aug 25, 2020	53.92	54.76	53.69	54.71
1454	AMEX	EMQQ	Mon, Aug 24, 2020	54.13	54.21	53.59	53.77
1453	AMEX	EMQQ	Fri, Aug 21, 2020	52.54	53.13	52.41	53.01
1452	AMEX	EMQQ	Thu, Aug 20, 2020	51.85	52.68	51.74	52.62
1451	AMEX	EMQQ	Wed, Aug 19, 2020	52.51	52.70	52.14	52.33
1450	AMEX	EMQQ	Tue, Aug 18, 2020	52.44	52.73	52.14	52.60
1449	AMEX	EMQQ	Mon, Aug 17, 2020	51.28	51.86	51.19	51.80
1448	AMEX	EMQQ	Fri, Aug 14, 2020	51.11	51.19	50.45	50.65
1447	AMEX	EMQQ	Thu, Aug 13, 2020	51.47	51.66	51.15	51.33
1446	AMEX	EMQQ	Wed, Aug 12, 2020	51.20	51.72	51.02	51.53
1445	AMEX	EMQQ	Tue, Aug 11, 2020	51.17	51.47	50.70	50.71
1444	AMEX	EMQQ	Mon, Aug 10, 2020	51.93	51.95	50.63	50.96
1443	AMEX	EMQQ	Fri, Aug 7, 2020	52.50	52.91	51.38	51.87
1442	AMEX	EMQQ	Thu, Aug 6, 2020	53.91	53.99	53.27	53.93
1441	AMEX	EMQQ	Wed, Aug 5, 2020	53.62	54.14	53.60	54.06
1440	AMEX	EMQQ	Tue, Aug 4, 2020	52.66	53.08	52.62	53.08
1439	AMEX	EMQQ	Mon, Aug 3, 2020	51.70	52.53	51.70	52.50
1438	AMEX	EMQQ	Fri, Jul 31, 2020	50.89	51.08	50.30	50.90
1437	AMEX	EMQQ	Thu, Jul 30, 2020	50.14	50.60	49.86	50.53
1436	AMEX	EMQQ	Wed, Jul 29, 2020	50.22	50.78	50.22	50.58
1435	AMEX	EMQQ	Tue, Jul 28, 2020	49.83	49.98	49.50	49.50
1434	AMEX	EMQQ	Mon, Jul 27, 2020	48.72	49.66	48.61	49.57
1433	AMEX	EMQQ	Fri, Jul 24, 2020	48.23	48.81	47.58	48.75
1432	AMEX	EMQQ	Thu, Jul 23, 2020	50.21	50.51	49.20	49.47
1431	AMEX	EMQQ	Wed, Jul 22, 2020	50.39	50.50	49.65	49.99
1430	AMEX	EMQQ	Tue, Jul 21, 2020	51.61	51.61	50.81	50.84
1429	AMEX	EMQQ	Mon, Jul 20, 2020	49.23	50.05	49.12	49.97
1428	AMEX	EMQQ	Fri, Jul 17, 2020	49.08	49.19	48.72	49.14
1427	AMEX	EMQQ	Thu, Jul 16, 2020	48.45	48.81	48.23	48.63
1426	AMEX	EMQQ	Wed, Jul 15, 2020	50.60	50.60	49.84	50.16
1425	AMEX	EMQQ	Tue, Jul 14, 2020	49.59	50.02	48.75	50.01
1424	AMEX	EMQQ	Mon, Jul 13, 2020	52.12	52.45	50.47	50.57
1423	AMEX	EMQQ	Fri, Jul 10, 2020	52.06	52.14	51.46	51.69
1422	AMEX	EMQQ	Thu, Jul 9, 2020	53.03	53.10	51.73	52.41
1421	AMEX	EMQQ	Wed, Jul 8, 2020	50.91	51.65	50.78	51.57
1420	AMEX	EMQQ	Tue, Jul 7, 2020	49.59	49.97	49.26	49.47
1419	AMEX	EMQQ	Mon, Jul 6, 2020	50.26	50.52	49.74	50.04
1418	AMEX	EMQQ	Thu, Jul 2, 2020	48.27	48.82	48.22	48.46
1417	AMEX	EMQQ	Wed, Jul 1, 2020	47.09	47.31	46.88	47.15
1416	AMEX	EMQQ	Tue, Jun 30, 2020	46.83	47.03	46.53	46.71
1415	AMEX	EMQQ	Mon, Jun 29, 2020	46.33	46.67	45.85	46.58
1414	AMEX	EMQQ	Fri, Jun 26, 2020	46.91	46.95	46.06	46.51
1413	AMEX	EMQQ	Thu, Jun 25, 2020	46.53	47.08	46.30	47.01
1412	AMEX	EMQQ	Wed, Jun 24, 2020	47.20	47.55	46.28	46.83
1411	AMEX	EMQQ	Tue, Jun 23, 2020	47.52	47.89	47.43	47.60
1410	AMEX	EMQQ	Mon, Jun 22, 2020	46.32	46.49	45.99	46.49
1409	AMEX	EMQQ	Fri, Jun 19, 2020	45.94	46.15	45.45	45.61
1408	AMEX	EMQQ	Thu, Jun 18, 2020	45.45	45.77	45.32	45.45
1407	AMEX	EMQQ	Wed, Jun 17, 2020	45.12	45.58	45.05	45.41
1406	AMEX	EMQQ	Tue, Jun 16, 2020	45.37	45.37	44.03	44.63
1405	AMEX	EMQQ	Mon, Jun 15, 2020	42.20	43.86	42.20	43.64
1404	AMEX	EMQQ	Fri, Jun 12, 2020	43.29	43.49	42.48	43.30
1403	AMEX	EMQQ	Thu, Jun 11, 2020	42.72	43.23	42.00	42.07
1402	AMEX	EMQQ	Wed, Jun 10, 2020	43.35	43.98	43.22	43.83
1401	AMEX	EMQQ	Tue, Jun 9, 2020	42.30	42.79	42.24	42.66
1400	AMEX	EMQQ	Mon, Jun 8, 2020	42.95	43.04	42.37	42.88
1399	AMEX	EMQQ	Fri, Jun 5, 2020	42.67	43.07	42.59	42.95
1398	AMEX	EMQQ	Thu, Jun 4, 2020	42.00	42.43	41.68	41.94
1397	AMEX	EMQQ	Wed, Jun 3, 2020	42.00	42.47	41.90	42.35
1396	AMEX	EMQQ	Tue, Jun 2, 2020	41.15	41.73	41.01	41.70
1395	AMEX	EMQQ	Mon, Jun 1, 2020	40.50	40.94	40.36	40.94
1394	AMEX	EMQQ	Fri, May 29, 2020	39.25	40.33	39.12	40.25
1393	AMEX	EMQQ	Thu, May 28, 2020	39.45	39.59	38.92	39.04
1392	AMEX	EMQQ	Wed, May 27, 2020	39.94	39.94	38.78	39.45
1391	AMEX	EMQQ	Tue, May 26, 2020	40.30	40.45	40.01	40.06
1390	AMEX	EMQQ	Fri, May 22, 2020	38.92	38.95	38.43	38.82
1389	AMEX	EMQQ	Thu, May 21, 2020	39.67	39.81	39.20	39.65
1388	AMEX	EMQQ	Wed, May 20, 2020	40.52	40.76	39.64	40.16
1387	AMEX	EMQQ	Tue, May 19, 2020	39.82	40.22	39.49	39.49
1386	AMEX	EMQQ	Mon, May 18, 2020	38.95	39.77	38.89	39.62
1385	AMEX	EMQQ	Fri, May 15, 2020	37.59	38.07	37.38	37.98
1384	AMEX	EMQQ	Thu, May 14, 2020	37.48	38.23	37.10	38.21
1383	AMEX	EMQQ	Wed, May 13, 2020	38.48	38.73	37.65	38.05
1382	AMEX	EMQQ	Tue, May 12, 2020	38.17	38.60	37.67	37.67
1381	AMEX	EMQQ	Mon, May 11, 2020	37.69	37.89	37.60	37.62
1380	AMEX	EMQQ	Fri, May 8, 2020	37.08	37.60	37.01	37.60
1379	AMEX	EMQQ	Thu, May 7, 2020	36.12	36.39	36.01	36.34
1378	AMEX	EMQQ	Wed, May 6, 2020	35.76	36.10	35.63	35.68
1377	AMEX	EMQQ	Tue, May 5, 2020	34.90	35.23	34.77	34.90
1376	AMEX	EMQQ	Mon, May 4, 2020	33.95	34.31	33.89	34.22
1375	AMEX	EMQQ	Fri, May 1, 2020	34.19	34.36	33.61	33.82
1374	AMEX	EMQQ	Thu, Apr 30, 2020	35.64	35.66	34.80	34.93
1373	AMEX	EMQQ	Wed, Apr 29, 2020	35.54	35.86	35.39	35.84
1372	AMEX	EMQQ	Tue, Apr 28, 2020	35.83	35.83	34.95	34.99
1371	AMEX	EMQQ	Mon, Apr 27, 2020	35.02	35.37	35.01	35.21
1370	AMEX	EMQQ	Fri, Apr 24, 2020	34.79	34.82	34.29	34.68
1369	AMEX	EMQQ	Thu, Apr 23, 2020	35.18	35.32	34.40	34.58
1368	AMEX	EMQQ	Wed, Apr 22, 2020	34.90	35.00	34.68	34.91
1367	AMEX	EMQQ	Tue, Apr 21, 2020	34.13	34.22	33.53	33.95
1366	AMEX	EMQQ	Mon, Apr 20, 2020	34.32	35.21	34.32	34.75
1365	AMEX	EMQQ	Fri, Apr 17, 2020	35.03	35.18	34.15	34.51
1364	AMEX	EMQQ	Thu, Apr 16, 2020	34.07	34.64	34.05	34.47
1363	AMEX	EMQQ	Wed, Apr 15, 2020	32.92	33.58	32.71	33.40
1362	AMEX	EMQQ	Tue, Apr 14, 2020	33.33	33.72	33.28	33.33
1361	AMEX	EMQQ	Mon, Apr 13, 2020	32.48	32.72	32.23	32.69
1360	AMEX	EMQQ	Thu, Apr 9, 2020	32.80	33.18	32.45	32.62
1359	AMEX	EMQQ	Wed, Apr 8, 2020	32.39	32.68	32.09	32.68
1358	AMEX	EMQQ	Tue, Apr 7, 2020	33.03	33.19	32.30	32.49
1357	AMEX	EMQQ	Mon, Apr 6, 2020	31.61	32.30	31.46	32.17
1356	AMEX	EMQQ	Fri, Apr 3, 2020	31.09	31.15	30.25	30.41
1355	AMEX	EMQQ	Thu, Apr 2, 2020	30.98	31.29	30.61	31.07
1354	AMEX	EMQQ	Wed, Apr 1, 2020	30.69	31.25	30.27	30.55
1353	AMEX	EMQQ	Tue, Mar 31, 2020	31.27	32.00	31.25	31.51
1352	AMEX	EMQQ	Mon, Mar 30, 2020	31.02	31.29	30.84	31.29
1351	AMEX	EMQQ	Fri, Mar 27, 2020	30.93	31.45	30.69	31.02
1350	AMEX	EMQQ	Thu, Mar 26, 2020	31.71	32.50	31.66	32.37
1349	AMEX	EMQQ	Wed, Mar 25, 2020	31.16	32.38	31.00	31.47
1348	AMEX	EMQQ	Tue, Mar 24, 2020	30.67	30.88	30.34	30.67
1347	AMEX	EMQQ	Mon, Mar 23, 2020	28.55	28.97	27.86	28.60
1346	AMEX	EMQQ	Fri, Mar 20, 2020	29.72	30.00	28.50	28.60
1345	AMEX	EMQQ	Thu, Mar 19, 2020	27.51	28.91	27.31	28.24
1344	AMEX	EMQQ	Wed, Mar 18, 2020	27.21	28.41	26.52	27.51
1343	AMEX	EMQQ	Tue, Mar 17, 2020	28.79	29.93	27.91	29.43
1342	AMEX	EMQQ	Mon, Mar 16, 2020	27.57	29.57	26.00	28.00
1341	AMEX	EMQQ	Fri, Mar 13, 2020	32.30	32.30	30.16	31.54
1340	AMEX	EMQQ	Thu, Mar 12, 2020	30.36	31.00	29.30	30.08
1339	AMEX	EMQQ	Wed, Mar 11, 2020	33.48	33.79	32.70	32.96
1338	AMEX	EMQQ	Tue, Mar 10, 2020	34.18	34.49	33.38	34.49
1337	AMEX	EMQQ	Mon, Mar 9, 2020	32.51	33.60	32.34	32.70
1336	AMEX	EMQQ	Fri, Mar 6, 2020	34.87	35.10	34.38	34.90
1335	AMEX	EMQQ	Thu, Mar 5, 2020	35.77	36.35	35.60	35.74
1334	AMEX	EMQQ	Wed, Mar 4, 2020	35.76	36.22	35.73	36.15
1333	AMEX	EMQQ	Tue, Mar 3, 2020	35.68	36.15	34.80	35.21
1332	AMEX	EMQQ	Mon, Mar 2, 2020	35.09	35.64	34.68	35.64
1331	AMEX	EMQQ	Fri, Feb 28, 2020	33.63	34.87	33.59	34.22
1330	AMEX	EMQQ	Thu, Feb 27, 2020	35.12	35.71	34.63	34.76
1329	AMEX	EMQQ	Wed, Feb 26, 2020	35.91	36.51	35.73	35.88
1328	AMEX	EMQQ	Tue, Feb 25, 2020	36.55	36.74	35.52	35.52
1327	AMEX	EMQQ	Mon, Feb 24, 2020	35.59	36.09	35.45	35.90
1326	AMEX	EMQQ	Fri, Feb 21, 2020	37.84	37.84	37.32	37.38
1325	AMEX	EMQQ	Thu, Feb 20, 2020	38.31	38.46	37.73	38.06
1324	AMEX	EMQQ	Wed, Feb 19, 2020	38.12	38.49	38.12	38.47
1323	AMEX	EMQQ	Tue, Feb 18, 2020	37.87	37.95	37.71	37.88
1322	AMEX	EMQQ	Fri, Feb 14, 2020	38.24	38.24	37.88	37.96
1321	AMEX	EMQQ	Thu, Feb 13, 2020	37.91	38.30	37.73	38.18
1320	AMEX	EMQQ	Wed, Feb 12, 2020	37.96	38.33	37.85	38.26
1319	AMEX	EMQQ	Tue, Feb 11, 2020	37.36	37.74	37.26	37.43
1318	AMEX	EMQQ	Mon, Feb 10, 2020	36.68	36.98	36.68	36.94
1317	AMEX	EMQQ	Fri, Feb 7, 2020	37.03	37.06	36.66	36.75
1316	AMEX	EMQQ	Thu, Feb 6, 2020	37.40	37.49	37.09	37.34
1315	AMEX	EMQQ	Wed, Feb 5, 2020	37.91	37.91	36.96	37.07
1314	AMEX	EMQQ	Tue, Feb 4, 2020	37.20	37.52	37.08	37.32
1313	AMEX	EMQQ	Mon, Feb 3, 2020	35.60	36.21	35.60	36.14
1312	AMEX	EMQQ	Fri, Jan 31, 2020	35.47	35.51	35.11	35.21
1311	AMEX	EMQQ	Thu, Jan 30, 2020	35.57	35.91	35.37	35.87
1310	AMEX	EMQQ	Wed, Jan 29, 2020	36.55	36.55	36.20	36.40
1309	AMEX	EMQQ	Tue, Jan 28, 2020	35.51	36.04	35.41	36.01
1308	AMEX	EMQQ	Mon, Jan 27, 2020	34.57	35.57	34.46	35.28
1307	AMEX	EMQQ	Fri, Jan 24, 2020	37.13	37.16	36.16	36.40
1306	AMEX	EMQQ	Thu, Jan 23, 2020	36.88	37.22	36.68	37.17
1305	AMEX	EMQQ	Wed, Jan 22, 2020	37.84	37.99	37.52	37.60
1304	AMEX	EMQQ	Tue, Jan 21, 2020	37.25	37.53	37.20	37.31
1303	AMEX	EMQQ	Fri, Jan 17, 2020	38.20	38.44	38.20	38.38
1302	AMEX	EMQQ	Thu, Jan 16, 2020	38.26	38.26	38.00	38.13
1301	AMEX	EMQQ	Wed, Jan 15, 2020	38.02	38.19	37.87	38.03
1300	AMEX	EMQQ	Tue, Jan 14, 2020	38.20	38.22	37.76	37.92
1299	AMEX	EMQQ	Mon, Jan 13, 2020	38.00	38.50	37.95	38.41
1298	AMEX	EMQQ	Fri, Jan 10, 2020	37.61	37.75	37.41	37.66
1297	AMEX	EMQQ	Thu, Jan 9, 2020	37.31	37.42	37.20	37.31
1296	AMEX	EMQQ	Wed, Jan 8, 2020	36.61	37.13	36.61	36.95
1295	AMEX	EMQQ	Tue, Jan 7, 2020	36.63	36.92	36.50	36.86
1294	AMEX	EMQQ	Mon, Jan 6, 2020	36.19	36.43	36.19	36.39
1293	AMEX	EMQQ	Fri, Jan 3, 2020	36.19	36.62	36.15	36.32
1292	AMEX	EMQQ	Thu, Jan 2, 2020	35.78	36.87	35.78	36.87
1291	AMEX	EMQQ	Tue, Dec 31, 2019	35.30	35.32	35.15	35.30
1290	AMEX	EMQQ	Mon, Dec 30, 2019	35.77	35.78	35.31	35.33
1289	AMEX	EMQQ	Fri, Dec 27, 2019	35.79	35.79	35.55	35.59
1288	AMEX	EMQQ	Thu, Dec 26, 2019	35.47	35.58	35.45	35.54
1287	AMEX	EMQQ	Tue, Dec 24, 2019	35.40	35.44	35.30	35.33
1286	AMEX	EMQQ	Mon, Dec 23, 2019	35.67	35.86	35.66	35.34
1285	AMEX	EMQQ	Fri, Dec 20, 2019	35.54	35.73	35.54	35.68
1284	AMEX	EMQQ	Thu, Dec 19, 2019	35.27	35.48	35.22	35.48
1283	AMEX	EMQQ	Wed, Dec 18, 2019	35.43	35.43	35.25	35.32
1282	AMEX	EMQQ	Tue, Dec 17, 2019	35.29	35.33	35.15	35.27
1281	AMEX	EMQQ	Mon, Dec 16, 2019	34.84	35.17	34.84	35.05
1280	AMEX	EMQQ	Fri, Dec 13, 2019	34.62	34.96	34.52	34.54
1279	AMEX	EMQQ	Thu, Dec 12, 2019	34.07	34.60	33.98	34.51
1278	AMEX	EMQQ	Wed, Dec 11, 2019	33.89	34.03	33.72	33.97
1277	AMEX	EMQQ	Tue, Dec 10, 2019	33.66	33.76	33.60	33.62
1276	AMEX	EMQQ	Mon, Dec 9, 2019	33.74	34.03	33.63	33.63
1275	AMEX	EMQQ	Fri, Dec 6, 2019	33.93	33.99	33.84	33.94
1274	AMEX	EMQQ	Thu, Dec 5, 2019	33.21	33.57	33.21	33.51
1273	AMEX	EMQQ	Wed, Dec 4, 2019	33.63	33.63	33.25	33.25
1272	AMEX	EMQQ	Tue, Dec 3, 2019	32.96	33.25	32.65	33.21
1271	AMEX	EMQQ	Mon, Dec 2, 2019	33.73	33.73	33.23	33.45
1270	AMEX	EMQQ	Fri, Nov 29, 2019	33.76	33.86	33.66	33.77
1269	AMEX	EMQQ	Wed, Nov 27, 2019	33.85	34.10	33.85	34.05
1268	AMEX	EMQQ	Tue, Nov 26, 2019	33.76	33.89	33.56	33.86
1267	AMEX	EMQQ	Mon, Nov 25, 2019	33.56	34.03	33.55	34.01
1266	AMEX	EMQQ	Fri, Nov 22, 2019	32.80	33.29	32.74	33.27
1265	AMEX	EMQQ	Thu, Nov 21, 2019	32.50	32.67	32.48	32.62
1264	AMEX	EMQQ	Wed, Nov 20, 2019	32.69	32.79	32.37	32.47
1263	AMEX	EMQQ	Tue, Nov 19, 2019	33.83	33.83	33.35	33.45
1262	AMEX	EMQQ	Mon, Nov 18, 2019	33.89	33.89	33.64	33.65
1261	AMEX	EMQQ	Fri, Nov 15, 2019	33.49	33.69	33.49	33.63
1260	AMEX	EMQQ	Thu, Nov 14, 2019	33.25	33.31	33.06	33.26
1259	AMEX	EMQQ	Wed, Nov 13, 2019	33.11	33.25	33.06	33.16
1258	AMEX	EMQQ	Tue, Nov 12, 2019	33.58	33.75	33.52	33.64
1257	AMEX	EMQQ	Mon, Nov 11, 2019	33.38	33.62	33.30	33.61
1256	AMEX	EMQQ	Fri, Nov 8, 2019	33.68	33.89	33.67	33.80
1255	AMEX	EMQQ	Thu, Nov 7, 2019	33.79	34.09	33.79	33.91
1254	AMEX	EMQQ	Wed, Nov 6, 2019	33.51	33.54	33.23	33.27
1253	AMEX	EMQQ	Tue, Nov 5, 2019	33.63	33.69	33.30	33.39
1252	AMEX	EMQQ	Mon, Nov 4, 2019	33.30	33.67	33.30	33.61
1251	AMEX	EMQQ	Fri, Nov 1, 2019	32.98	33.07	32.81	32.92
1250	AMEX	EMQQ	Thu, Oct 31, 2019	32.66	32.75	32.34	32.49
1249	AMEX	EMQQ	Wed, Oct 30, 2019	32.35	32.55	32.25	32.55
1248	AMEX	EMQQ	Tue, Oct 29, 2019	32.55	32.55	32.30	32.45
1247	AMEX	EMQQ	Mon, Oct 28, 2019	32.60	32.96	32.60	32.85
1246	AMEX	EMQQ	Fri, Oct 25, 2019	31.96	32.43	31.96	32.27
1245	AMEX	EMQQ	Thu, Oct 24, 2019	31.64	32.11	31.57	32.11
1244	AMEX	EMQQ	Wed, Oct 23, 2019	31.24	31.52	31.24	31.45
1243	AMEX	EMQQ	Tue, Oct 22, 2019	31.77	31.91	31.40	31.49
1242	AMEX	EMQQ	Mon, Oct 21, 2019	31.73	31.78	31.66	31.77
1241	AMEX	EMQQ	Fri, Oct 18, 2019	31.85	31.86	31.19	31.30
1240	AMEX	EMQQ	Thu, Oct 17, 2019	32.12	32.14	31.91	31.92
1239	AMEX	EMQQ	Wed, Oct 16, 2019	31.76	31.88	31.66	31.82
1238	AMEX	EMQQ	Tue, Oct 15, 2019	31.48	31.94	31.40	31.80
1237	AMEX	EMQQ	Mon, Oct 14, 2019	31.45	31.62	31.42	31.50
1236	AMEX	EMQQ	Fri, Oct 11, 2019	31.45	31.82	31.45	31.56
1235	AMEX	EMQQ	Thu, Oct 10, 2019	30.77	31.12	30.77	31.00
1234	AMEX	EMQQ	Wed, Oct 9, 2019	30.68	30.87	30.57	30.67
1233	AMEX	EMQQ	Tue, Oct 8, 2019	30.73	30.73	30.34	30.34
1232	AMEX	EMQQ	Mon, Oct 7, 2019	31.31	31.46	31.04	31.13
1231	AMEX	EMQQ	Fri, Oct 4, 2019	31.28	31.51	31.28	31.45
1230	AMEX	EMQQ	Thu, Oct 3, 2019	31.06	31.44	30.71	31.43
1229	AMEX	EMQQ	Wed, Oct 2, 2019	30.89	30.94	30.66	30.88
1228	AMEX	EMQQ	Tue, Oct 1, 2019	31.36	31.47	31.05	31.13
1227	AMEX	EMQQ	Mon, Sep 30, 2019	31.40	31.40	31.17	31.20
1226	AMEX	EMQQ	Fri, Sep 27, 2019	32.00	32.15	30.68	30.95
1225	AMEX	EMQQ	Thu, Sep 26, 2019	32.07	32.16	31.94	32.02
1224	AMEX	EMQQ	Wed, Sep 25, 2019	31.45	32.07	31.41	32.05
1223	AMEX	EMQQ	Tue, Sep 24, 2019	32.44	32.44	31.60	31.66
1222	AMEX	EMQQ	Mon, Sep 23, 2019	32.63	32.63	32.41	32.47
1221	AMEX	EMQQ	Fri, Sep 20, 2019	33.19	33.22	32.68	32.79
1220	AMEX	EMQQ	Thu, Sep 19, 2019	33.03	33.35	32.99	32.99
1219	AMEX	EMQQ	Wed, Sep 18, 2019	33.16	33.22	32.73	32.99
1218	AMEX	EMQQ	Tue, Sep 17, 2019	32.93	33.27	32.93	33.22
1217	AMEX	EMQQ	Mon, Sep 16, 2019	33.24	33.27	33.09	33.14
1216	AMEX	EMQQ	Fri, Sep 13, 2019	33.69	33.75	33.51	33.51
1215	AMEX	EMQQ	Thu, Sep 12, 2019	33.62	33.81	33.40	33.49
1214	AMEX	EMQQ	Wed, Sep 11, 2019	32.88	33.40	32.88	33.39
1213	AMEX	EMQQ	Tue, Sep 10, 2019	32.80	32.83	32.45	32.76
1212	AMEX	EMQQ	Mon, Sep 9, 2019	33.27	33.27	32.82	32.96
1211	AMEX	EMQQ	Fri, Sep 6, 2019	33.18	33.29	33.07	33.09
1210	AMEX	EMQQ	Thu, Sep 5, 2019	32.78	33.10	32.77	33.08
1209	AMEX	EMQQ	Wed, Sep 4, 2019	32.54	32.63	32.47	32.47
1208	AMEX	EMQQ	Tue, Sep 3, 2019	31.87	32.10	31.82	31.88
1207	AMEX	EMQQ	Fri, Aug 30, 2019	32.14	32.14	31.84	31.95
1206	AMEX	EMQQ	Thu, Aug 29, 2019	31.75	31.94	31.69	31.85
1205	AMEX	EMQQ	Wed, Aug 28, 2019	31.08	31.44	31.01	31.34
1204	AMEX	EMQQ	Tue, Aug 27, 2019	31.43	31.62	31.19	31.23
1203	AMEX	EMQQ	Mon, Aug 26, 2019	31.26	31.38	31.17	31.26
1202	AMEX	EMQQ	Fri, Aug 23, 2019	31.40	31.83	30.91	30.96
1201	AMEX	EMQQ	Thu, Aug 22, 2019	32.02	32.03	31.58	31.71
1200	AMEX	EMQQ	Wed, Aug 21, 2019	32.30	32.30	32.13	32.19
1199	AMEX	EMQQ	Tue, Aug 20, 2019	31.75	31.96	31.75	31.79
1198	AMEX	EMQQ	Mon, Aug 19, 2019	31.82	32.04	31.71	31.73
1197	AMEX	EMQQ	Fri, Aug 16, 2019	30.76	31.33	30.76	31.24
1196	AMEX	EMQQ	Thu, Aug 15, 2019	30.67	30.78	30.25	30.46
1195	AMEX	EMQQ	Wed, Aug 14, 2019	30.40	30.49	30.16	30.24
1194	AMEX	EMQQ	Tue, Aug 13, 2019	30.18	31.29	30.18	31.19
1193	AMEX	EMQQ	Mon, Aug 12, 2019	30.10	30.26	29.90	30.10
1192	AMEX	EMQQ	Fri, Aug 9, 2019	30.94	31.01	30.61	30.78
1191	AMEX	EMQQ	Thu, Aug 8, 2019	30.64	31.06	30.63	31.06
1190	AMEX	EMQQ	Wed, Aug 7, 2019	29.65	30.13	29.57	30.13
1189	AMEX	EMQQ	Tue, Aug 6, 2019	30.14	30.14	29.76	29.88
1188	AMEX	EMQQ	Mon, Aug 5, 2019	30.04	30.04	29.33	29.60
1187	AMEX	EMQQ	Fri, Aug 2, 2019	31.34	31.47	31.03	31.16
1186	AMEX	EMQQ	Thu, Aug 1, 2019	32.26	32.76	31.37	31.48
1185	AMEX	EMQQ	Wed, Jul 31, 2019	32.32	32.35	31.59	32.03
1184	AMEX	EMQQ	Tue, Jul 30, 2019	32.43	32.56	32.30	32.36
1183	AMEX	EMQQ	Mon, Jul 29, 2019	32.84	32.84	32.56	32.77
1182	AMEX	EMQQ	Fri, Jul 26, 2019	33.02	33.11	32.87	32.87
1181	AMEX	EMQQ	Thu, Jul 25, 2019	32.98	33.05	32.77	32.78
1180	AMEX	EMQQ	Wed, Jul 24, 2019	32.66	32.92	32.64	32.89
1179	AMEX	EMQQ	Tue, Jul 23, 2019	32.29	32.66	32.29	32.63
1178	AMEX	EMQQ	Mon, Jul 22, 2019	32.19	32.25	32.06	32.19
1177	AMEX	EMQQ	Fri, Jul 19, 2019	32.37	32.53	32.07	32.07
1176	AMEX	EMQQ	Thu, Jul 18, 2019	32.04	32.23	31.93	32.15
1175	AMEX	EMQQ	Wed, Jul 17, 2019	32.29	32.43	32.16	32.16
1174	AMEX	EMQQ	Tue, Jul 16, 2019	32.45	32.54	32.34	32.34
1173	AMEX	EMQQ	Mon, Jul 15, 2019	32.43	32.53	32.43	32.52
1172	AMEX	EMQQ	Fri, Jul 12, 2019	32.30	32.33	32.17	32.22
1171	AMEX	EMQQ	Thu, Jul 11, 2019	32.34	32.38	32.12	32.17
1170	AMEX	EMQQ	Wed, Jul 10, 2019	32.48	32.63	32.16	32.26
1169	AMEX	EMQQ	Tue, Jul 9, 2019	31.66	32.18	31.66	32.18
1168	AMEX	EMQQ	Mon, Jul 8, 2019	32.20	32.20	31.88	31.97
1167	AMEX	EMQQ	Fri, Jul 5, 2019	32.56	32.60	32.21	32.60
1166	AMEX	EMQQ	Wed, Jul 3, 2019	32.65	32.75	32.48	32.74
1165	AMEX	EMQQ	Tue, Jul 2, 2019	32.56	32.74	32.53	32.71
1164	AMEX	EMQQ	Mon, Jul 1, 2019	32.97	33.16	32.60	32.60
1163	AMEX	EMQQ	Fri, Jun 28, 2019	32.25	32.25	31.97	32.11
1162	AMEX	EMQQ	Thu, Jun 27, 2019	32.04	32.25	32.00	32.13
1161	AMEX	EMQQ	Wed, Jun 26, 2019	31.67	31.98	31.67	31.86
1160	AMEX	EMQQ	Tue, Jun 25, 2019	31.82	31.82	31.22	31.29
1159	AMEX	EMQQ	Mon, Jun 24, 2019	32.07	32.07	31.88	31.95
1158	AMEX	EMQQ	Fri, Jun 21, 2019	32.15	32.29	32.03	32.12
1157	AMEX	EMQQ	Thu, Jun 20, 2019	32.44	32.59	32.02	32.18
1156	AMEX	EMQQ	Wed, Jun 19, 2019	31.59	31.77	31.39	31.77
1155	AMEX	EMQQ	Tue, Jun 18, 2019	31.02	31.76	31.02	31.60
1154	AMEX	EMQQ	Mon, Jun 17, 2019	30.57	30.77	30.54	30.66
1153	AMEX	EMQQ	Fri, Jun 14, 2019	30.83	30.83	30.48	30.49
1152	AMEX	EMQQ	Thu, Jun 13, 2019	31.17	31.21	30.98	31.07
1151	AMEX	EMQQ	Wed, Jun 12, 2019	31.04	31.15	30.93	30.99
1150	AMEX	EMQQ	Tue, Jun 11, 2019	31.50	31.72	31.36	31.46
1149	AMEX	EMQQ	Mon, Jun 10, 2019	30.95	31.35	30.94	31.07
1148	AMEX	EMQQ	Fri, Jun 7, 2019	30.06	30.56	30.06	30.39
1147	AMEX	EMQQ	Thu, Jun 6, 2019	29.63	29.92	29.63	29.81
1146	AMEX	EMQQ	Wed, Jun 5, 2019	30.14	30.14	29.38	29.71
1145	AMEX	EMQQ	Tue, Jun 4, 2019	29.51	29.99	29.49	29.99
1144	AMEX	EMQQ	Mon, Jun 3, 2019	29.97	30.01	29.57	29.76
1143	AMEX	EMQQ	Fri, May 31, 2019	29.56	29.86	29.52	29.74
1142	AMEX	EMQQ	Thu, May 30, 2019	29.85	30.05	29.84	29.95
1141	AMEX	EMQQ	Wed, May 29, 2019	29.78	29.87	29.60	29.82
1140	AMEX	EMQQ	Tue, May 28, 2019	30.19	30.35	29.81	29.81
1139	AMEX	EMQQ	Fri, May 24, 2019	30.39	30.42	29.96	30.00
1138	AMEX	EMQQ	Thu, May 23, 2019	30.07	30.29	29.91	30.16
1137	AMEX	EMQQ	Wed, May 22, 2019	31.02	31.12	30.82	30.87
1136	AMEX	EMQQ	Tue, May 21, 2019	30.83	31.18	30.77	31.12
1135	AMEX	EMQQ	Mon, May 20, 2019	31.00	31.00	30.46	30.56
1134	AMEX	EMQQ	Fri, May 17, 2019	31.86	31.91	31.48	31.49
1133	AMEX	EMQQ	Thu, May 16, 2019	32.67	33.04	32.62	32.81
1132	AMEX	EMQQ	Wed, May 15, 2019	32.19	32.67	32.06	32.51
1131	AMEX	EMQQ	Tue, May 14, 2019	32.10	32.41	31.85	32.36
1130	AMEX	EMQQ	Mon, May 13, 2019	31.67	31.84	31.53	31.62
1129	AMEX	EMQQ	Fri, May 10, 2019	32.98	33.13	32.32	32.90
1128	AMEX	EMQQ	Thu, May 9, 2019	32.40	32.94	32.02	32.81
1127	AMEX	EMQQ	Wed, May 8, 2019	33.25	33.39	33.00	33.17
1126	AMEX	EMQQ	Tue, May 7, 2019	33.93	33.93	32.95	33.13
1125	AMEX	EMQQ	Mon, May 6, 2019	33.67	34.37	33.58	34.25
1124	AMEX	EMQQ	Fri, May 3, 2019	34.73	35.31	34.73	35.27
1123	AMEX	EMQQ	Thu, May 2, 2019	34.23	34.48	33.95	34.26
1122	AMEX	EMQQ	Wed, May 1, 2019	34.32	34.74	34.16	34.21
1121	AMEX	EMQQ	Tue, Apr 30, 2019	34.14	34.40	34.03	34.23
1120	AMEX	EMQQ	Mon, Apr 29, 2019	34.09	34.26	34.08	34.20
1119	AMEX	EMQQ	Fri, Apr 26, 2019	33.89	33.99	33.69	33.99
1118	AMEX	EMQQ	Thu, Apr 25, 2019	33.89	33.93	33.46	33.92
1117	AMEX	EMQQ	Wed, Apr 24, 2019	34.37	34.37	33.91	33.98
1116	AMEX	EMQQ	Tue, Apr 23, 2019	34.16	34.47	34.15	34.45
1115	AMEX	EMQQ	Mon, Apr 22, 2019	33.97	34.17	33.94	34.12
1114	AMEX	EMQQ	Thu, Apr 18, 2019	34.21	34.29	33.96	34.27
1113	AMEX	EMQQ	Wed, Apr 17, 2019	34.46	34.48	34.19	34.33
1112	AMEX	EMQQ	Tue, Apr 16, 2019	34.31	34.35	34.08	34.17
1111	AMEX	EMQQ	Mon, Apr 15, 2019	34.35	34.35	33.76	33.93
1110	AMEX	EMQQ	Fri, Apr 12, 2019	34.48	34.63	34.36	34.46
1109	AMEX	EMQQ	Thu, Apr 11, 2019	34.11	34.17	33.91	34.03
1108	AMEX	EMQQ	Wed, Apr 10, 2019	34.40	34.44	34.08	34.42
1107	AMEX	EMQQ	Tue, Apr 9, 2019	34.36	34.44	34.24	34.29
1106	AMEX	EMQQ	Mon, Apr 8, 2019	34.23	34.45	34.03	34.45
1105	AMEX	EMQQ	Fri, Apr 5, 2019	34.08	34.50	34.08	34.45
1104	AMEX	EMQQ	Thu, Apr 4, 2019	33.74	34.02	33.60	33.95
1103	AMEX	EMQQ	Wed, Apr 3, 2019	33.92	34.19	33.86	33.88
1102	AMEX	EMQQ	Tue, Apr 2, 2019	33.68	33.68	33.40	33.49
1101	AMEX	EMQQ	Mon, Apr 1, 2019	33.37	33.80	33.34	33.72
1100	AMEX	EMQQ	Fri, Mar 29, 2019	32.55	32.92	32.52	32.92
1099	AMEX	EMQQ	Thu, Mar 28, 2019	31.96	32.25	31.88	32.25
1098	AMEX	EMQQ	Wed, Mar 27, 2019	31.97	32.11	31.72	31.91
1097	AMEX	EMQQ	Tue, Mar 26, 2019	32.08	32.24	31.90	31.98
1096	AMEX	EMQQ	Mon, Mar 25, 2019	31.70	32.10	31.64	31.99
1095	AMEX	EMQQ	Fri, Mar 22, 2019	32.38	32.45	31.78	31.81
1094	AMEX	EMQQ	Thu, Mar 21, 2019	32.38	32.85	32.38	32.85
1093	AMEX	EMQQ	Wed, Mar 20, 2019	32.81	32.88	32.29	32.71
1092	AMEX	EMQQ	Tue, Mar 19, 2019	32.95	32.97	32.72	32.85
1091	AMEX	EMQQ	Mon, Mar 18, 2019	32.89	32.97	32.69	32.86
1090	AMEX	EMQQ	Fri, Mar 15, 2019	32.47	32.77	32.47	32.71
1089	AMEX	EMQQ	Thu, Mar 14, 2019	32.45	32.46	32.12	32.30
1088	AMEX	EMQQ	Wed, Mar 13, 2019	32.48	32.76	32.43	32.62
1087	AMEX	EMQQ	Tue, Mar 12, 2019	32.49	32.58	32.23	32.39
1086	AMEX	EMQQ	Mon, Mar 11, 2019	31.86	32.45	31.86	32.39
1085	AMEX	EMQQ	Fri, Mar 8, 2019	31.00	31.57	31.00	31.45
1084	AMEX	EMQQ	Thu, Mar 7, 2019	32.54	32.54	31.67	31.84
1083	AMEX	EMQQ	Wed, Mar 6, 2019	33.12	33.25	32.81	32.85
1082	AMEX	EMQQ	Tue, Mar 5, 2019	32.48	33.25	32.46	33.07
1081	AMEX	EMQQ	Mon, Mar 4, 2019	32.17	32.37	31.62	32.13
1080	AMEX	EMQQ	Fri, Mar 1, 2019	32.11	32.13	31.76	31.83
1079	AMEX	EMQQ	Thu, Feb 28, 2019	31.89	32.00	31.62	31.87
1078	AMEX	EMQQ	Wed, Feb 27, 2019	31.36	31.90	31.36	31.85
1077	AMEX	EMQQ	Tue, Feb 26, 2019	31.30	31.57	31.13	31.46
1076	AMEX	EMQQ	Mon, Feb 25, 2019	31.64	31.70	31.37	31.49
1075	AMEX	EMQQ	Fri, Feb 22, 2019	30.37	31.02	30.37	31.02
1074	AMEX	EMQQ	Thu, Feb 21, 2019	30.49	30.49	29.98	30.09
1073	AMEX	EMQQ	Wed, Feb 20, 2019	30.43	30.81	30.39	30.54
1072	AMEX	EMQQ	Tue, Feb 19, 2019	29.92	30.43	29.92	30.35
1071	AMEX	EMQQ	Fri, Feb 15, 2019	30.28	30.28	29.86	29.93
1070	AMEX	EMQQ	Thu, Feb 14, 2019	30.13	30.34	29.99	30.31
1069	AMEX	EMQQ	Wed, Feb 13, 2019	30.42	30.52	30.20	30.22
1068	AMEX	EMQQ	Tue, Feb 12, 2019	30.17	30.40	30.17	30.36
1067	AMEX	EMQQ	Mon, Feb 11, 2019	30.05	30.15	29.93	29.98
1066	AMEX	EMQQ	Fri, Feb 8, 2019	29.53	29.91	29.53	29.86
1065	AMEX	EMQQ	Thu, Feb 7, 2019	30.21	30.26	29.53	29.82
1064	AMEX	EMQQ	Wed, Feb 6, 2019	30.93	30.99	30.52	30.58
1063	AMEX	EMQQ	Tue, Feb 5, 2019	30.67	31.05	30.66	31.05
1062	AMEX	EMQQ	Mon, Feb 4, 2019	30.24	30.52	30.20	30.46
1061	AMEX	EMQQ	Fri, Feb 1, 2019	30.47	30.47	30.25	30.36
1060	AMEX	EMQQ	Thu, Jan 31, 2019	30.20	30.64	30.20	30.50
1059	AMEX	EMQQ	Wed, Jan 30, 2019	29.65	30.17	29.57	30.11
1058	AMEX	EMQQ	Tue, Jan 29, 2019	29.76	29.76	29.36	29.48
1057	AMEX	EMQQ	Mon, Jan 28, 2019	29.39	29.63	29.15	29.52
1056	AMEX	EMQQ	Fri, Jan 25, 2019	29.51	29.85	29.42	29.74
1055	AMEX	EMQQ	Thu, Jan 24, 2019	28.77	29.10	28.77	29.10
1054	AMEX	EMQQ	Wed, Jan 23, 2019	28.97	29.05	28.64	28.82
1053	AMEX	EMQQ	Tue, Jan 22, 2019	29.16	29.18	28.53	28.76
1052	AMEX	EMQQ	Fri, Jan 18, 2019	29.50	29.92	29.46	29.71
1051	AMEX	EMQQ	Thu, Jan 17, 2019	28.72	29.48	28.72	29.26
1050	AMEX	EMQQ	Wed, Jan 16, 2019	28.76	29.09	28.74	29.02
1049	AMEX	EMQQ	Tue, Jan 15, 2019	28.35	28.68	28.35	28.59
1048	AMEX	EMQQ	Mon, Jan 14, 2019	28.19	28.26	27.72	28.04
1047	AMEX	EMQQ	Fri, Jan 11, 2019	28.74	28.86	28.64	28.73
1046	AMEX	EMQQ	Thu, Jan 10, 2019	28.67	29.10	28.56	29.08
1045	AMEX	EMQQ	Wed, Jan 9, 2019	28.53	29.19	28.50	29.04
1044	AMEX	EMQQ	Tue, Jan 8, 2019	28.23	28.35	27.75	28.21
1043	AMEX	EMQQ	Mon, Jan 7, 2019	27.70	28.16	27.61	28.11
1042	AMEX	EMQQ	Fri, Jan 4, 2019	26.56	27.73	26.56	27.56
1041	AMEX	EMQQ	Thu, Jan 3, 2019	26.36	26.44	25.97	26.09
1040	AMEX	EMQQ	Wed, Jan 2, 2019	26.26	26.82	26.11	26.72
1039	AMEX	EMQQ	Mon, Dec 31, 2018	27.29	27.42	26.60	26.71
1038	AMEX	EMQQ	Fri, Dec 28, 2018	27.10	27.22	26.80	27.05
1037	AMEX	EMQQ	Thu, Dec 27, 2018	26.60	27.08	26.42	27.03
1036	AMEX	EMQQ	Wed, Dec 26, 2018	26.46	27.12	25.98	27.10
1035	AMEX	EMQQ	Mon, Dec 24, 2018	26.23	26.72	26.06	26.40
1034	AMEX	EMQQ	Fri, Dec 21, 2018	27.17	27.29	26.32	26.45
1033	AMEX	EMQQ	Thu, Dec 20, 2018	26.99	27.15	26.46	26.75
1032	AMEX	EMQQ	Wed, Dec 19, 2018	27.60	27.95	26.71	26.93
1031	AMEX	EMQQ	Tue, Dec 18, 2018	27.77	27.86	27.35	27.40
1030	AMEX	EMQQ	Mon, Dec 17, 2018	28.23	28.26	27.50	27.63
1029	AMEX	EMQQ	Fri, Dec 14, 2018	28.40	28.80	28.31	28.47
1028	AMEX	EMQQ	Thu, Dec 13, 2018	29.36	29.39	29.01	29.01
1027	AMEX	EMQQ	Wed, Dec 12, 2018	29.09	29.55	29.05	29.25
1026	AMEX	EMQQ	Tue, Dec 11, 2018	28.82	28.88	28.35	28.51
1025	AMEX	EMQQ	Mon, Dec 10, 2018	28.15	28.46	27.73	28.21
1024	AMEX	EMQQ	Fri, Dec 7, 2018	28.75	29.17	28.25	28.31
1023	AMEX	EMQQ	Thu, Dec 6, 2018	28.22	28.86	28.06	28.83
1022	AMEX	EMQQ	Tue, Dec 4, 2018	30.20	30.30	29.21	29.27
1021	AMEX	EMQQ	Mon, Dec 3, 2018	30.55	30.68	30.06	30.25
1020	AMEX	EMQQ	Fri, Nov 30, 2018	28.97	29.42	28.85	29.35
1019	AMEX	EMQQ	Thu, Nov 29, 2018	29.23	29.34	28.78	29.09
1018	AMEX	EMQQ	Wed, Nov 28, 2018	29.24	29.67	28.74	29.67
1017	AMEX	EMQQ	Tue, Nov 27, 2018	28.43	28.81	28.28	28.77
1016	AMEX	EMQQ	Mon, Nov 26, 2018	28.43	28.72	28.39	28.62
1015	AMEX	EMQQ	Fri, Nov 23, 2018	27.90	27.96	27.71	27.71
1014	AMEX	EMQQ	Wed, Nov 21, 2018	27.93	28.44	27.93	28.16
1013	AMEX	EMQQ	Tue, Nov 20, 2018	27.39	27.65	27.05	27.27
1012	AMEX	EMQQ	Mon, Nov 19, 2018	28.61	28.63	28.09	28.13
1011	AMEX	EMQQ	Fri, Nov 16, 2018	28.71	28.96	28.43	28.87
1010	AMEX	EMQQ	Thu, Nov 15, 2018	28.34	29.07	28.34	28.97
1009	AMEX	EMQQ	Wed, Nov 14, 2018	27.87	28.30	27.87	28.12
1008	AMEX	EMQQ	Tue, Nov 13, 2018	27.30	27.87	27.30	27.45
1007	AMEX	EMQQ	Mon, Nov 12, 2018	27.45	27.49	26.85	27.00
1006	AMEX	EMQQ	Fri, Nov 9, 2018	27.91	27.91	27.36	27.64
1005	AMEX	EMQQ	Thu, Nov 8, 2018	29.28	29.31	28.44	28.54
1004	AMEX	EMQQ	Wed, Nov 7, 2018	29.76	29.93	29.44	29.93
1003	AMEX	EMQQ	Tue, Nov 6, 2018	29.30	29.69	29.07	29.24
1002	AMEX	EMQQ	Mon, Nov 5, 2018	29.41	29.57	29.17	29.42
1001	AMEX	EMQQ	Fri, Nov 2, 2018	30.27	30.30	29.25	29.52
1000	AMEX	EMQQ	Thu, Nov 1, 2018	28.45	29.64	28.10	29.60
999	AMEX	EMQQ	Wed, Oct 31, 2018	27.24	28.05	27.24	27.86
998	AMEX	EMQQ	Tue, Oct 30, 2018	26.31	26.60	26.08	26.60
997	AMEX	EMQQ	Mon, Oct 29, 2018	27.19	27.23	25.90	26.22
996	AMEX	EMQQ	Fri, Oct 26, 2018	26.45	27.38	26.39	27.04
995	AMEX	EMQQ	Thu, Oct 25, 2018	26.91	27.44	26.86	27.29
994	AMEX	EMQQ	Wed, Oct 24, 2018	27.78	27.85	26.64	26.68
993	AMEX	EMQQ	Tue, Oct 23, 2018	27.70	28.20	27.43	28.08
992	AMEX	EMQQ	Mon, Oct 22, 2018	28.75	28.95	28.46	28.61
991	AMEX	EMQQ	Fri, Oct 19, 2018	28.50	28.54	27.71	27.85
990	AMEX	EMQQ	Thu, Oct 18, 2018	28.76	28.76	27.82	27.82
989	AMEX	EMQQ	Wed, Oct 17, 2018	29.49	29.49	29.05	29.13
988	AMEX	EMQQ	Tue, Oct 16, 2018	29.27	29.67	29.20	29.62
987	AMEX	EMQQ	Mon, Oct 15, 2018	29.07	29.18	28.76	29.00
986	AMEX	EMQQ	Fri, Oct 12, 2018	29.31	29.61	29.01	29.60
985	AMEX	EMQQ	Thu, Oct 11, 2018	27.79	28.53	27.79	28.23
984	AMEX	EMQQ	Wed, Oct 10, 2018	29.07	29.07	28.15	28.15
983	AMEX	EMQQ	Tue, Oct 9, 2018	29.35	29.71	29.30	29.42
982	AMEX	EMQQ	Mon, Oct 8, 2018	29.47	29.92	29.35	29.75
981	AMEX	EMQQ	Fri, Oct 5, 2018	30.18	30.29	29.61	29.95
980	AMEX	EMQQ	Thu, Oct 4, 2018	30.98	30.98	30.00	30.17
979	AMEX	EMQQ	Wed, Oct 3, 2018	31.55	31.61	31.22	31.30
978	AMEX	EMQQ	Tue, Oct 2, 2018	31.35	31.40	31.00	31.27
977	AMEX	EMQQ	Mon, Oct 1, 2018	32.20	32.27	31.82	31.85
976	AMEX	EMQQ	Fri, Sep 28, 2018	32.06	32.22	31.92	32.05
975	AMEX	EMQQ	Thu, Sep 27, 2018	32.28	32.43	32.14	32.35
974	AMEX	EMQQ	Wed, Sep 26, 2018	32.24	32.81	32.24	32.41
973	AMEX	EMQQ	Tue, Sep 25, 2018	32.15	32.23	32.04	32.15
972	AMEX	EMQQ	Mon, Sep 24, 2018	32.25	32.25	31.92	32.16
971	AMEX	EMQQ	Fri, Sep 21, 2018	32.84	32.85	32.60	32.60
970	AMEX	EMQQ	Thu, Sep 20, 2018	32.27	32.54	32.18	32.42
969	AMEX	EMQQ	Wed, Sep 19, 2018	31.48	32.02	31.48	31.99
968	AMEX	EMQQ	Tue, Sep 18, 2018	31.23	31.53	31.21	31.34
967	AMEX	EMQQ	Mon, Sep 17, 2018	31.39	31.48	31.15	31.21
966	AMEX	EMQQ	Fri, Sep 14, 2018	31.90	31.99	31.54	31.69
965	AMEX	EMQQ	Thu, Sep 13, 2018	31.54	32.07	31.54	31.87
964	AMEX	EMQQ	Wed, Sep 12, 2018	30.52	31.06	30.26	30.93
963	AMEX	EMQQ	Tue, Sep 11, 2018	30.07	30.63	30.06	30.62
962	AMEX	EMQQ	Mon, Sep 10, 2018	31.05	31.05	30.38	30.43
961	AMEX	EMQQ	Fri, Sep 7, 2018	31.01	31.50	31.01	31.13
960	AMEX	EMQQ	Thu, Sep 6, 2018	31.27	31.48	30.95	31.08
959	AMEX	EMQQ	Wed, Sep 5, 2018	31.84	31.84	31.17	31.18
958	AMEX	EMQQ	Tue, Sep 4, 2018	32.62	32.62	32.25	32.31
957	AMEX	EMQQ	Fri, Aug 31, 2018	32.64	33.02	32.57	32.99
956	AMEX	EMQQ	Thu, Aug 30, 2018	33.62	33.72	32.84	32.86
955	AMEX	EMQQ	Wed, Aug 29, 2018	34.00	34.17	33.79	34.13
954	AMEX	EMQQ	Tue, Aug 28, 2018	34.48	34.49	34.04	34.11
953	AMEX	EMQQ	Mon, Aug 27, 2018	34.06	34.53	34.06	34.48
952	AMEX	EMQQ	Fri, Aug 24, 2018	33.50	33.69	33.44	33.69
951	AMEX	EMQQ	Thu, Aug 23, 2018	33.60	33.88	33.05	33.05
950	AMEX	EMQQ	Wed, Aug 22, 2018	33.20	33.40	33.16	33.40
949	AMEX	EMQQ	Tue, Aug 21, 2018	32.99	33.21	32.99	33.10
948	AMEX	EMQQ	Mon, Aug 20, 2018	32.53	32.80	32.50	32.72
947	AMEX	EMQQ	Fri, Aug 17, 2018	31.92	32.45	31.76	32.30
946	AMEX	EMQQ	Thu, Aug 16, 2018	32.01	32.33	31.92	31.92
945	AMEX	EMQQ	Wed, Aug 15, 2018	31.37	31.74	31.06	31.70
944	AMEX	EMQQ	Tue, Aug 14, 2018	33.27	33.31	32.81	32.90
943	AMEX	EMQQ	Mon, Aug 13, 2018	34.00	34.00	33.45	33.54
942	AMEX	EMQQ	Fri, Aug 10, 2018	34.14	34.35	34.02	34.23
941	AMEX	EMQQ	Thu, Aug 9, 2018	34.60	35.02	34.60	34.69
940	AMEX	EMQQ	Wed, Aug 8, 2018	35.02	35.12	34.45	34.45
939	AMEX	EMQQ	Tue, Aug 7, 2018	35.08	35.33	34.97	35.03
938	AMEX	EMQQ	Mon, Aug 6, 2018	34.62	34.79	34.58	34.64
937	AMEX	EMQQ	Fri, Aug 3, 2018	34.75	34.88	34.63	34.78
936	AMEX	EMQQ	Thu, Aug 2, 2018	34.47	34.74	34.34	34.74
935	AMEX	EMQQ	Wed, Aug 1, 2018	35.05	35.58	35.01	35.14
934	AMEX	EMQQ	Tue, Jul 31, 2018	35.48	35.68	35.20	35.42
933	AMEX	EMQQ	Mon, Jul 30, 2018	36.38	36.38	35.52	35.72
932	AMEX	EMQQ	Fri, Jul 27, 2018	37.09	37.19	36.31	36.46
931	AMEX	EMQQ	Thu, Jul 26, 2018	36.86	37.24	36.76	36.95
930	AMEX	EMQQ	Wed, Jul 25, 2018	36.75	37.55	36.75	37.53
929	AMEX	EMQQ	Tue, Jul 24, 2018	37.05	37.15	36.48	36.58
928	AMEX	EMQQ	Mon, Jul 23, 2018	36.51	36.62	36.34	36.59
927	AMEX	EMQQ	Fri, Jul 20, 2018	36.87	36.99	36.74	36.76
926	AMEX	EMQQ	Thu, Jul 19, 2018	36.75	36.87	36.55	36.62
925	AMEX	EMQQ	Wed, Jul 18, 2018	37.22	37.28	37.02	37.24
924	AMEX	EMQQ	Tue, Jul 17, 2018	36.80	37.42	36.66	37.40
923	AMEX	EMQQ	Mon, Jul 16, 2018	36.98	37.30	36.94	37.10
922	AMEX	EMQQ	Fri, Jul 13, 2018	37.21	37.37	36.92	37.10
921	AMEX	EMQQ	Thu, Jul 12, 2018	37.02	37.42	36.97	37.42
920	AMEX	EMQQ	Wed, Jul 11, 2018	36.42	36.78	36.42	36.56
919	AMEX	EMQQ	Tue, Jul 10, 2018	37.43	37.49	36.87	37.09
918	AMEX	EMQQ	Mon, Jul 9, 2018	37.61	37.74	37.30	37.54
917	AMEX	EMQQ	Fri, Jul 6, 2018	36.43	37.14	36.40	37.05
916	AMEX	EMQQ	Thu, Jul 5, 2018	36.51	36.54	36.09	36.44
915	AMEX	EMQQ	Tue, Jul 3, 2018	36.80	36.80	36.28	36.29
914	AMEX	EMQQ	Mon, Jul 2, 2018	36.00	36.51	35.99	36.48
913	AMEX	EMQQ	Fri, Jun 29, 2018	36.72	36.85	36.58	36.70
912	AMEX	EMQQ	Thu, Jun 28, 2018	35.64	36.28	35.45	36.17
911	AMEX	EMQQ	Wed, Jun 27, 2018	36.71	36.79	35.55	35.55
910	AMEX	EMQQ	Tue, Jun 26, 2018	36.75	36.90	36.46	36.65
909	AMEX	EMQQ	Mon, Jun 25, 2018	37.42	37.42	36.41	36.73
908	AMEX	EMQQ	Fri, Jun 22, 2018	38.15	38.15	37.76	37.91
907	AMEX	EMQQ	Thu, Jun 21, 2018	37.99	38.12	37.54	37.57
906	AMEX	EMQQ	Wed, Jun 20, 2018	38.26	38.26	38.00	38.15
905	AMEX	EMQQ	Tue, Jun 19, 2018	37.83	38.04	37.40	37.87
904	AMEX	EMQQ	Mon, Jun 18, 2018	38.69	38.81	38.47	38.77
903	AMEX	EMQQ	Fri, Jun 15, 2018	38.77	39.10	38.55	38.98
902	AMEX	EMQQ	Thu, Jun 14, 2018	39.00	39.39	38.97	39.28
901	AMEX	EMQQ	Wed, Jun 13, 2018	39.33	39.44	38.89	39.04
900	AMEX	EMQQ	Tue, Jun 12, 2018	39.06	39.44	39.06	39.24
899	AMEX	EMQQ	Mon, Jun 11, 2018	38.75	39.12	38.72	39.00
898	AMEX	EMQQ	Fri, Jun 8, 2018	38.26	38.84	38.26	38.72
897	AMEX	EMQQ	Thu, Jun 7, 2018	39.08	39.08	38.20	38.58
896	AMEX	EMQQ	Wed, Jun 6, 2018	39.20	39.29	39.00	39.15
895	AMEX	EMQQ	Tue, Jun 5, 2018	38.86	39.11	38.82	38.87
894	AMEX	EMQQ	Mon, Jun 4, 2018	38.23	38.83	38.06	38.80
893	AMEX	EMQQ	Fri, Jun 1, 2018	37.35	38.04	37.35	37.93
892	AMEX	EMQQ	Thu, May 31, 2018	37.02	37.29	36.97	37.03
891	AMEX	EMQQ	Wed, May 30, 2018	36.72	37.01	36.62	36.98
890	AMEX	EMQQ	Tue, May 29, 2018	37.00	37.13	36.56	36.73
889	AMEX	EMQQ	Fri, May 25, 2018	37.34	37.50	37.32	37.36
888	AMEX	EMQQ	Thu, May 24, 2018	37.49	37.62	37.05	37.33
887	AMEX	EMQQ	Wed, May 23, 2018	37.10	37.58	37.02	37.51
886	AMEX	EMQQ	Tue, May 22, 2018	37.35	37.60	37.29	37.30
885	AMEX	EMQQ	Mon, May 21, 2018	37.64	37.74	37.11	37.26
884	AMEX	EMQQ	Fri, May 18, 2018	37.32	37.48	37.14	37.24
883	AMEX	EMQQ	Thu, May 17, 2018	37.78	38.09	37.59	37.76
882	AMEX	EMQQ	Wed, May 16, 2018	37.85	38.25	37.79	38.24
881	AMEX	EMQQ	Tue, May 15, 2018	37.67	37.67	37.17	37.46
880	AMEX	EMQQ	Mon, May 14, 2018	38.37	38.73	38.22	38.27
879	AMEX	EMQQ	Fri, May 11, 2018	38.59	38.59	38.15	38.21
878	AMEX	EMQQ	Thu, May 10, 2018	38.12	38.75	38.10	38.59
877	AMEX	EMQQ	Wed, May 9, 2018	38.10	38.10	37.80	37.91
876	AMEX	EMQQ	Tue, May 8, 2018	37.96	38.10	37.63	38.03
875	AMEX	EMQQ	Mon, May 7, 2018	37.29	38.13	37.29	38.02
874	AMEX	EMQQ	Fri, May 4, 2018	36.81	37.59	36.74	37.46
873	AMEX	EMQQ	Thu, May 3, 2018	37.28	37.28	36.54	37.11
872	AMEX	EMQQ	Wed, May 2, 2018	37.51	37.69	37.27	37.28
871	AMEX	EMQQ	Tue, May 1, 2018	37.12	37.34	36.99	37.31
870	AMEX	EMQQ	Mon, Apr 30, 2018	37.25	37.53	37.05	37.26
869	AMEX	EMQQ	Fri, Apr 27, 2018	37.27	37.38	36.81	37.17
868	AMEX	EMQQ	Thu, Apr 26, 2018	36.56	36.96	36.56	36.85
867	AMEX	EMQQ	Wed, Apr 25, 2018	36.71	36.71	35.96	36.45
866	AMEX	EMQQ	Tue, Apr 24, 2018	37.65	37.88	36.56	36.85
865	AMEX	EMQQ	Mon, Apr 23, 2018	37.59	37.78	37.28	37.32
864	AMEX	EMQQ	Fri, Apr 20, 2018	37.92	37.92	37.54	37.66
863	AMEX	EMQQ	Thu, Apr 19, 2018	38.71	38.71	38.13	38.28
862	AMEX	EMQQ	Wed, Apr 18, 2018	38.40	38.71	38.23	38.66
861	AMEX	EMQQ	Tue, Apr 17, 2018	37.72	38.45	37.72	38.35
860	AMEX	EMQQ	Mon, Apr 16, 2018	37.73	37.85	37.48	37.79
859	AMEX	EMQQ	Fri, Apr 13, 2018	38.46	38.50	37.59	37.81
858	AMEX	EMQQ	Thu, Apr 12, 2018	38.77	38.87	38.44	38.52
857	AMEX	EMQQ	Wed, Apr 11, 2018	38.64	39.08	38.64	38.71
856	AMEX	EMQQ	Tue, Apr 10, 2018	38.96	39.02	38.59	38.90
855	AMEX	EMQQ	Mon, Apr 9, 2018	38.43	38.93	38.30	38.32
854	AMEX	EMQQ	Fri, Apr 6, 2018	38.50	38.96	37.94	38.22
853	AMEX	EMQQ	Thu, Apr 5, 2018	39.11	39.35	38.80	38.96
852	AMEX	EMQQ	Wed, Apr 4, 2018	37.43	38.84	37.30	38.79
851	AMEX	EMQQ	Tue, Apr 3, 2018	38.96	39.08	38.25	38.55
850	AMEX	EMQQ	Mon, Apr 2, 2018	39.32	39.56	38.19	38.62
849	AMEX	EMQQ	Thu, Mar 29, 2018	38.88	39.72	38.77	39.47
848	AMEX	EMQQ	Wed, Mar 28, 2018	39.28	39.39	38.46	38.80
847	AMEX	EMQQ	Tue, Mar 27, 2018	40.98	40.99	39.32	39.55
846	AMEX	EMQQ	Mon, Mar 26, 2018	40.89	40.98	39.94	40.87
845	AMEX	EMQQ	Fri, Mar 23, 2018	40.62	40.85	39.67	39.72
844	AMEX	EMQQ	Thu, Mar 22, 2018	41.41	41.49	40.27	40.53
843	AMEX	EMQQ	Wed, Mar 21, 2018	42.48	42.82	42.30	42.61
842	AMEX	EMQQ	Tue, Mar 20, 2018	42.19	42.70	42.11	42.63
841	AMEX	EMQQ	Mon, Mar 19, 2018	42.17	42.38	41.53	41.91
840	AMEX	EMQQ	Fri, Mar 16, 2018	42.54	42.61	42.37	42.58
839	AMEX	EMQQ	Thu, Mar 15, 2018	42.71	42.80	42.40	42.58
838	AMEX	EMQQ	Wed, Mar 14, 2018	42.49	42.63	42.20	42.40
837	AMEX	EMQQ	Tue, Mar 13, 2018	43.01	43.10	42.04	42.16
836	AMEX	EMQQ	Mon, Mar 12, 2018	42.81	42.95	42.52	42.77
835	AMEX	EMQQ	Fri, Mar 9, 2018	42.10	42.68	42.10	42.64
834	AMEX	EMQQ	Thu, Mar 8, 2018	41.78	41.94	41.52	41.75
833	AMEX	EMQQ	Wed, Mar 7, 2018	41.06	41.74	41.06	41.71
832	AMEX	EMQQ	Tue, Mar 6, 2018	41.33	41.46	40.95	41.32
831	AMEX	EMQQ	Mon, Mar 5, 2018	39.96	40.62	39.85	40.53
830	AMEX	EMQQ	Fri, Mar 2, 2018	39.29	40.32	38.95	40.27
829	AMEX	EMQQ	Thu, Mar 1, 2018	40.72	40.85	39.67	40.14
828	AMEX	EMQQ	Wed, Feb 28, 2018	40.88	40.95	40.46	40.51
827	AMEX	EMQQ	Tue, Feb 27, 2018	41.79	41.79	40.73	40.82
826	AMEX	EMQQ	Mon, Feb 26, 2018	42.13	42.17	41.65	41.92
825	AMEX	EMQQ	Fri, Feb 23, 2018	41.41	42.00	41.25	42.00
824	AMEX	EMQQ	Thu, Feb 22, 2018	41.43	41.54	41.01	41.08
823	AMEX	EMQQ	Wed, Feb 21, 2018	41.56	42.10	41.19	41.25
822	AMEX	EMQQ	Tue, Feb 20, 2018	40.46	41.23	40.35	41.00
821	AMEX	EMQQ	Fri, Feb 16, 2018	41.25	41.52	40.98	41.11
820	AMEX	EMQQ	Thu, Feb 15, 2018	41.44	41.59	40.67	41.39
819	AMEX	EMQQ	Wed, Feb 14, 2018	39.17	40.64	39.14	40.51
818	AMEX	EMQQ	Tue, Feb 13, 2018	38.43	39.08	38.20	38.97
817	AMEX	EMQQ	Mon, Feb 12, 2018	37.80	38.26	37.51	38.06
816	AMEX	EMQQ	Fri, Feb 9, 2018	37.04	37.51	35.83	37.14
815	AMEX	EMQQ	Thu, Feb 8, 2018	38.49	38.73	36.81	36.87
814	AMEX	EMQQ	Wed, Feb 7, 2018	38.62	39.15	38.35	38.43
813	AMEX	EMQQ	Tue, Feb 6, 2018	38.00	39.43	37.51	39.26
812	AMEX	EMQQ	Mon, Feb 5, 2018	39.51	40.25	38.50	38.54
811	AMEX	EMQQ	Fri, Feb 2, 2018	41.11	41.11	40.05	40.13
810	AMEX	EMQQ	Thu, Feb 1, 2018	41.51	42.04	41.28	41.45
809	AMEX	EMQQ	Wed, Jan 31, 2018	42.40	42.53	42.00	42.17
808	AMEX	EMQQ	Tue, Jan 30, 2018	42.08	42.08	41.55	41.90
807	AMEX	EMQQ	Mon, Jan 29, 2018	43.10	43.24	42.75	42.81
806	AMEX	EMQQ	Fri, Jan 26, 2018	42.87	43.50	42.86	43.50
805	AMEX	EMQQ	Thu, Jan 25, 2018	42.06	42.49	41.89	42.33
804	AMEX	EMQQ	Wed, Jan 24, 2018	42.08	42.48	41.64	42.08
803	AMEX	EMQQ	Tue, Jan 23, 2018	41.62	41.94	41.47	41.94
802	AMEX	EMQQ	Mon, Jan 22, 2018	41.52	41.64	41.13	41.63
801	AMEX	EMQQ	Fri, Jan 19, 2018	41.41	41.49	41.20	41.42
800	AMEX	EMQQ	Thu, Jan 18, 2018	41.21	41.33	40.93	41.19
799	AMEX	EMQQ	Wed, Jan 17, 2018	40.94	41.30	40.71	41.19
798	AMEX	EMQQ	Tue, Jan 16, 2018	41.25	41.64	40.60	40.76
797	AMEX	EMQQ	Fri, Jan 12, 2018	40.74	41.00	40.66	40.91
796	AMEX	EMQQ	Thu, Jan 11, 2018	40.60	40.68	40.41	40.68
795	AMEX	EMQQ	Wed, Jan 10, 2018	40.73	40.83	40.44	40.72
794	AMEX	EMQQ	Tue, Jan 9, 2018	41.11	41.20	40.75	41.08
793	AMEX	EMQQ	Mon, Jan 8, 2018	40.64	41.07	40.61	40.99
792	AMEX	EMQQ	Fri, Jan 5, 2018	40.19	40.63	40.19	40.63
791	AMEX	EMQQ	Thu, Jan 4, 2018	40.07	40.24	39.90	40.03
790	AMEX	EMQQ	Wed, Jan 3, 2018	39.75	39.87	39.66	39.84
789	AMEX	EMQQ	Tue, Jan 2, 2018	38.66	39.61	38.54	39.60
788	AMEX	EMQQ	Fri, Dec 29, 2017	38.28	38.30	38.02	38.06
787	AMEX	EMQQ	Thu, Dec 28, 2017	38.45	38.45	38.04	38.11
786	AMEX	EMQQ	Wed, Dec 27, 2017	38.05	38.32	37.95	38.25
785	AMEX	EMQQ	Tue, Dec 26, 2017	38.10	38.23	37.74	38.06
784	AMEX	EMQQ	Fri, Dec 22, 2017	38.46	38.56	38.37	38.13
783	AMEX	EMQQ	Thu, Dec 21, 2017	38.22	38.59	38.22	38.37
782	AMEX	EMQQ	Wed, Dec 20, 2017	38.14	38.14	37.82	38.01
781	AMEX	EMQQ	Tue, Dec 19, 2017	38.31	38.45	38.09	38.09
780	AMEX	EMQQ	Mon, Dec 18, 2017	37.96	38.35	37.93	38.22
779	AMEX	EMQQ	Fri, Dec 15, 2017	37.45	37.55	37.21	37.53
778	AMEX	EMQQ	Thu, Dec 14, 2017	37.57	37.69	37.36	37.43
777	AMEX	EMQQ	Wed, Dec 13, 2017	37.39	37.97	37.39	37.87
776	AMEX	EMQQ	Tue, Dec 12, 2017	37.14	37.24	36.90	37.08
775	AMEX	EMQQ	Mon, Dec 11, 2017	37.21	37.54	37.21	37.51
774	AMEX	EMQQ	Fri, Dec 8, 2017	37.19	37.39	36.94	36.94
773	AMEX	EMQQ	Thu, Dec 7, 2017	36.28	36.73	36.28	36.52
772	AMEX	EMQQ	Wed, Dec 6, 2017	35.74	36.22	35.68	36.12
771	AMEX	EMQQ	Tue, Dec 5, 2017	36.05	36.56	35.80	36.23
770	AMEX	EMQQ	Mon, Dec 4, 2017	37.03	37.19	36.21	36.37
769	AMEX	EMQQ	Fri, Dec 1, 2017	36.88	37.09	36.50	36.69
768	AMEX	EMQQ	Thu, Nov 30, 2017	37.45	37.48	37.09	37.23
767	AMEX	EMQQ	Wed, Nov 29, 2017	38.50	38.50	37.24	37.66
766	AMEX	EMQQ	Tue, Nov 28, 2017	39.00	39.00	38.50	38.67
765	AMEX	EMQQ	Mon, Nov 27, 2017	39.30	39.34	38.78	38.84
764	AMEX	EMQQ	Fri, Nov 24, 2017	39.49	39.54	39.31	39.53
763	AMEX	EMQQ	Wed, Nov 22, 2017	39.86	39.90	39.65	39.77
762	AMEX	EMQQ	Tue, Nov 21, 2017	40.04	40.25	39.89	40.01
761	AMEX	EMQQ	Mon, Nov 20, 2017	39.25	39.56	39.19	39.41
760	AMEX	EMQQ	Fri, Nov 17, 2017	38.84	39.11	38.82	38.94
759	AMEX	EMQQ	Thu, Nov 16, 2017	38.07	38.58	38.05	38.51
758	AMEX	EMQQ	Wed, Nov 15, 2017	37.21	37.53	36.90	37.53
757	AMEX	EMQQ	Tue, Nov 14, 2017	37.65	37.65	37.11	37.20
756	AMEX	EMQQ	Mon, Nov 13, 2017	37.43	37.84	37.39	37.70
755	AMEX	EMQQ	Fri, Nov 10, 2017	37.70	37.70	37.31	37.41
754	AMEX	EMQQ	Thu, Nov 9, 2017	37.74	37.74	37.20	37.67
753	AMEX	EMQQ	Wed, Nov 8, 2017	37.92	38.18	37.84	38.02
752	AMEX	EMQQ	Tue, Nov 7, 2017	38.13	38.16	37.76	37.86
751	AMEX	EMQQ	Mon, Nov 6, 2017	37.67	38.06	37.67	38.02
750	AMEX	EMQQ	Fri, Nov 3, 2017	37.34	37.46	37.11	37.30
749	AMEX	EMQQ	Thu, Nov 2, 2017	37.49	37.49	36.94	37.11
748	AMEX	EMQQ	Wed, Nov 1, 2017	37.45	37.52	37.19	37.24
747	AMEX	EMQQ	Tue, Oct 31, 2017	36.62	37.07	36.57	37.04
746	AMEX	EMQQ	Mon, Oct 30, 2017	36.35	36.70	36.20	36.42
745	AMEX	EMQQ	Fri, Oct 27, 2017	36.16	36.42	36.00	36.39
744	AMEX	EMQQ	Thu, Oct 26, 2017	36.31	36.40	36.07	36.09
743	AMEX	EMQQ	Wed, Oct 25, 2017	36.97	37.03	35.93	36.24
742	AMEX	EMQQ	Tue, Oct 24, 2017	36.85	36.92	36.65	36.72
741	AMEX	EMQQ	Mon, Oct 23, 2017	36.89	36.93	36.63	36.69
740	AMEX	EMQQ	Fri, Oct 20, 2017	37.27	37.27	36.90	36.93
739	AMEX	EMQQ	Thu, Oct 19, 2017	37.24	37.24	36.74	36.95
738	AMEX	EMQQ	Wed, Oct 18, 2017	37.73	37.87	37.53	37.80
737	AMEX	EMQQ	Tue, Oct 17, 2017	37.88	37.89	37.46	37.46
736	AMEX	EMQQ	Mon, Oct 16, 2017	37.74	37.87	37.62	37.85
735	AMEX	EMQQ	Fri, Oct 13, 2017	37.25	37.63	37.17	37.47
734	AMEX	EMQQ	Thu, Oct 12, 2017	37.41	37.42	37.14	37.19
733	AMEX	EMQQ	Wed, Oct 11, 2017	37.30	37.53	37.25	37.44
732	AMEX	EMQQ	Tue, Oct 10, 2017	37.33	37.42	37.21	37.32
731	AMEX	EMQQ	Mon, Oct 9, 2017	37.25	37.32	37.10	37.18
730	AMEX	EMQQ	Fri, Oct 6, 2017	37.05	37.26	37.00	37.23
729	AMEX	EMQQ	Thu, Oct 5, 2017	37.24	37.31	37.05	37.25
728	AMEX	EMQQ	Wed, Oct 4, 2017	37.18	37.21	36.97	37.09
727	AMEX	EMQQ	Tue, Oct 3, 2017	36.82	37.19	36.81	37.13
726	AMEX	EMQQ	Mon, Oct 2, 2017	36.45	36.77	36.45	36.57
725	AMEX	EMQQ	Fri, Sep 29, 2017	36.19	36.41	36.07	36.35
724	AMEX	EMQQ	Thu, Sep 28, 2017	35.94	36.02	35.76	35.94
723	AMEX	EMQQ	Wed, Sep 27, 2017	36.00	36.14	35.85	36.04
722	AMEX	EMQQ	Tue, Sep 26, 2017	36.02	36.31	35.79	35.88
721	AMEX	EMQQ	Mon, Sep 25, 2017	36.86	36.86	35.70	35.92
720	AMEX	EMQQ	Fri, Sep 22, 2017	37.03	37.14	36.90	37.12
719	AMEX	EMQQ	Thu, Sep 21, 2017	37.46	37.46	36.82	37.18
718	AMEX	EMQQ	Wed, Sep 20, 2017	37.75	37.89	37.09	37.45
717	AMEX	EMQQ	Tue, Sep 19, 2017	37.81	37.81	37.50	37.66
716	AMEX	EMQQ	Mon, Sep 18, 2017	37.74	37.91	37.63	37.77
715	AMEX	EMQQ	Fri, Sep 15, 2017	37.56	37.66	37.36	37.50
714	AMEX	EMQQ	Thu, Sep 14, 2017	37.21	37.60	37.21	37.45
713	AMEX	EMQQ	Wed, Sep 13, 2017	37.11	37.40	37.11	37.30
712	AMEX	EMQQ	Tue, Sep 12, 2017	37.00	37.27	36.92	37.18
711	AMEX	EMQQ	Mon, Sep 11, 2017	36.47	36.89	36.47	36.87
710	AMEX	EMQQ	Fri, Sep 8, 2017	36.27	36.38	35.97	35.98
709	AMEX	EMQQ	Thu, Sep 7, 2017	35.97	36.36	35.90	36.36
708	AMEX	EMQQ	Wed, Sep 6, 2017	35.87	35.99	35.63	35.85
707	AMEX	EMQQ	Tue, Sep 5, 2017	35.72	35.90	35.33	35.65
706	AMEX	EMQQ	Fri, Sep 1, 2017	35.74	35.99	35.52	35.91
705	AMEX	EMQQ	Thu, Aug 31, 2017	35.36	35.64	35.28	35.55
704	AMEX	EMQQ	Wed, Aug 30, 2017	34.87	35.28	34.75	35.26
703	AMEX	EMQQ	Tue, Aug 29, 2017	34.20	34.82	34.07	34.75
702	AMEX	EMQQ	Mon, Aug 28, 2017	35.32	35.32	34.63	34.82
701	AMEX	EMQQ	Fri, Aug 25, 2017	35.91	35.91	35.35	35.43
700	AMEX	EMQQ	Thu, Aug 24, 2017	35.87	35.87	35.46	35.63
699	AMEX	EMQQ	Wed, Aug 23, 2017	35.31	35.69	35.26	35.64
698	AMEX	EMQQ	Tue, Aug 22, 2017	35.31	35.39	35.10	35.38
697	AMEX	EMQQ	Mon, Aug 21, 2017	35.03	35.35	34.95	35.34
696	AMEX	EMQQ	Fri, Aug 18, 2017	34.84	34.98	34.49	34.84
695	AMEX	EMQQ	Thu, Aug 17, 2017	35.09	35.24	34.60	34.61
694	AMEX	EMQQ	Wed, Aug 16, 2017	35.08	35.33	35.08	35.19
693	AMEX	EMQQ	Tue, Aug 15, 2017	34.83	34.84	34.55	34.73
692	AMEX	EMQQ	Mon, Aug 14, 2017	34.86	34.95	34.68	34.84
691	AMEX	EMQQ	Fri, Aug 11, 2017	34.05	34.46	33.79	34.31
690	AMEX	EMQQ	Thu, Aug 10, 2017	35.50	35.50	34.30	34.35
689	AMEX	EMQQ	Wed, Aug 9, 2017	35.32	35.74	35.15	35.74
688	AMEX	EMQQ	Tue, Aug 8, 2017	35.77	35.95	35.63	35.69
687	AMEX	EMQQ	Mon, Aug 7, 2017	35.02	35.57	35.02	35.56
686	AMEX	EMQQ	Fri, Aug 4, 2017	34.75	34.84	34.68	34.79
685	AMEX	EMQQ	Thu, Aug 3, 2017	34.55	34.81	34.34	34.74
684	AMEX	EMQQ	Wed, Aug 2, 2017	35.21	35.21	34.26	34.66
683	AMEX	EMQQ	Tue, Aug 1, 2017	35.34	35.34	35.06	35.21
682	AMEX	EMQQ	Mon, Jul 31, 2017	35.20	35.42	35.02	35.15
681	AMEX	EMQQ	Fri, Jul 28, 2017	34.57	35.10	34.39	35.00
680	AMEX	EMQQ	Thu, Jul 27, 2017	35.25	35.39	34.15	34.68
679	AMEX	EMQQ	Wed, Jul 26, 2017	34.61	34.99	34.55	34.98
678	AMEX	EMQQ	Tue, Jul 25, 2017	34.56	34.65	34.39	34.59
677	AMEX	EMQQ	Mon, Jul 24, 2017	34.30	34.59	34.30	34.56
676	AMEX	EMQQ	Fri, Jul 21, 2017	34.27	34.30	34.09	34.27
675	AMEX	EMQQ	Thu, Jul 20, 2017	34.37	34.42	34.15	34.25
674	AMEX	EMQQ	Wed, Jul 19, 2017	34.45	34.56	34.16	34.23
673	AMEX	EMQQ	Tue, Jul 18, 2017	33.50	33.90	33.35	33.88
672	AMEX	EMQQ	Mon, Jul 17, 2017	33.74	33.78	33.36	33.48
671	AMEX	EMQQ	Fri, Jul 14, 2017	33.45	33.77	33.45	33.74
670	AMEX	EMQQ	Thu, Jul 13, 2017	33.26	33.43	33.15	33.25
669	AMEX	EMQQ	Wed, Jul 12, 2017	32.66	32.99	32.66	32.96
668	AMEX	EMQQ	Tue, Jul 11, 2017	32.10	32.28	32.00	32.26
667	AMEX	EMQQ	Mon, Jul 10, 2017	31.88	32.04	31.68	31.95
666	AMEX	EMQQ	Fri, Jul 7, 2017	31.59	31.71	31.54	31.68
665	AMEX	EMQQ	Thu, Jul 6, 2017	31.55	31.61	31.39	31.45
664	AMEX	EMQQ	Wed, Jul 5, 2017	31.78	31.78	31.42	31.70
663	AMEX	EMQQ	Mon, Jul 3, 2017	31.99	31.99	31.48	31.67
662	AMEX	EMQQ	Fri, Jun 30, 2017	31.96	31.96	31.51	31.70
661	AMEX	EMQQ	Thu, Jun 29, 2017	32.22	32.22	31.39	31.73
660	AMEX	EMQQ	Wed, Jun 28, 2017	32.05	32.37	31.73	32.36
659	AMEX	EMQQ	Tue, Jun 27, 2017	32.70	32.70	32.03	32.06
658	AMEX	EMQQ	Mon, Jun 26, 2017	33.00	33.16	32.52	32.71
657	AMEX	EMQQ	Fri, Jun 23, 2017	32.54	32.84	32.54	32.82
656	AMEX	EMQQ	Thu, Jun 22, 2017	32.20	32.49	32.05	32.35
655	AMEX	EMQQ	Wed, Jun 21, 2017	31.94	32.44	31.92	32.44
654	AMEX	EMQQ	Tue, Jun 20, 2017	32.15	32.28	31.86	31.89
653	AMEX	EMQQ	Mon, Jun 19, 2017	31.86	32.31	31.86	32.30
652	AMEX	EMQQ	Fri, Jun 16, 2017	31.59	31.60	31.37	31.51
651	AMEX	EMQQ	Thu, Jun 15, 2017	31.56	31.56	31.07	31.52
650	AMEX	EMQQ	Wed, Jun 14, 2017	32.51	32.52	31.75	31.94
649	AMEX	EMQQ	Tue, Jun 13, 2017	32.44	32.60	32.02	32.27
648	AMEX	EMQQ	Mon, Jun 12, 2017	32.34	32.55	31.81	32.27
647	AMEX	EMQQ	Fri, Jun 9, 2017	33.60	33.67	32.26	32.75
646	AMEX	EMQQ	Thu, Jun 8, 2017	33.73	33.75	32.91	33.31
645	AMEX	EMQQ	Wed, Jun 7, 2017	32.72	32.94	32.66	32.92
644	AMEX	EMQQ	Tue, Jun 6, 2017	32.64	32.78	32.55	32.63
643	AMEX	EMQQ	Mon, Jun 5, 2017	32.41	32.65	32.41	32.56
642	AMEX	EMQQ	Fri, Jun 2, 2017	32.28	32.33	32.14	32.24
641	AMEX	EMQQ	Thu, Jun 1, 2017	31.96	32.23	31.85	32.21
640	AMEX	EMQQ	Wed, May 31, 2017	32.24	32.24	31.81	31.85
639	AMEX	EMQQ	Tue, May 30, 2017	32.78	32.81	32.28	32.36
638	AMEX	EMQQ	Fri, May 26, 2017	32.90	32.98	32.76	32.81
637	AMEX	EMQQ	Thu, May 25, 2017	32.82	32.89	32.62	32.80
636	AMEX	EMQQ	Wed, May 24, 2017	32.72	32.72	32.40	32.54
635	AMEX	EMQQ	Tue, May 23, 2017	33.16	33.16	32.61	32.75
634	AMEX	EMQQ	Mon, May 22, 2017	32.98	33.19	32.90	33.05
633	AMEX	EMQQ	Fri, May 19, 2017	32.40	32.74	32.40	32.65
632	AMEX	EMQQ	Thu, May 18, 2017	31.62	32.07	31.18	31.95
631	AMEX	EMQQ	Wed, May 17, 2017	32.49	32.53	31.92	31.93
630	AMEX	EMQQ	Tue, May 16, 2017	32.18	32.75	32.18	32.65
629	AMEX	EMQQ	Mon, May 15, 2017	32.01	32.12	31.90	32.05
628	AMEX	EMQQ	Fri, May 12, 2017	31.63	31.81	31.55	31.76
627	AMEX	EMQQ	Thu, May 11, 2017	31.61	31.65	31.24	31.54
626	AMEX	EMQQ	Wed, May 10, 2017	31.38	31.57	31.21	31.48
625	AMEX	EMQQ	Tue, May 9, 2017	31.17	31.41	31.04	31.33
624	AMEX	EMQQ	Mon, May 8, 2017	30.78	30.82	30.63	30.68
623	AMEX	EMQQ	Fri, May 5, 2017	30.22	30.53	30.12	30.53
622	AMEX	EMQQ	Thu, May 4, 2017	30.04	30.11	30.00	30.02
621	AMEX	EMQQ	Wed, May 3, 2017	30.25	30.25	29.92	30.10
620	AMEX	EMQQ	Tue, May 2, 2017	30.31	30.36	30.11	30.23
619	AMEX	EMQQ	Mon, May 1, 2017	29.98	30.17	29.90	30.11
618	AMEX	EMQQ	Fri, Apr 28, 2017	29.91	29.91	29.58	29.77
617	AMEX	EMQQ	Thu, Apr 27, 2017	29.70	29.80	29.70	29.73
616	AMEX	EMQQ	Wed, Apr 26, 2017	29.52	29.57	29.46	29.52
615	AMEX	EMQQ	Tue, Apr 25, 2017	29.51	29.70	29.50	29.60
614	AMEX	EMQQ	Mon, Apr 24, 2017	29.36	29.36	29.11	29.18
613	AMEX	EMQQ	Fri, Apr 21, 2017	28.91	28.91	28.79	28.88
612	AMEX	EMQQ	Thu, Apr 20, 2017	28.58	28.89	28.58	28.81
611	AMEX	EMQQ	Wed, Apr 19, 2017	28.39	28.54	28.21	28.21
610	AMEX	EMQQ	Tue, Apr 18, 2017	28.34	28.34	28.21	28.25
609	AMEX	EMQQ	Mon, Apr 17, 2017	28.32	28.49	28.24	28.49
608	AMEX	EMQQ	Thu, Apr 13, 2017	28.33	28.40	28.18	28.18
607	AMEX	EMQQ	Wed, Apr 12, 2017	28.12	28.28	28.09	28.10
606	AMEX	EMQQ	Tue, Apr 11, 2017	28.25	28.25	27.80	27.90
605	AMEX	EMQQ	Mon, Apr 10, 2017	28.04	28.27	28.04	28.18
604	AMEX	EMQQ	Fri, Apr 7, 2017	28.07	28.16	27.85	28.07
603	AMEX	EMQQ	Thu, Apr 6, 2017	28.02	28.13	27.95	28.07
602	AMEX	EMQQ	Wed, Apr 5, 2017	28.00	28.20	27.90	27.95
601	AMEX	EMQQ	Tue, Apr 4, 2017	28.12	28.15	27.91	27.97
600	AMEX	EMQQ	Mon, Apr 3, 2017	28.02	28.15	27.98	28.15
599	AMEX	EMQQ	Fri, Mar 31, 2017	27.84	27.84	27.76	27.81
598	AMEX	EMQQ	Thu, Mar 30, 2017	28.18	28.18	27.86	27.92
597	AMEX	EMQQ	Wed, Mar 29, 2017	28.06	28.12	27.98	28.12
596	AMEX	EMQQ	Tue, Mar 28, 2017	27.95	28.01	27.94	27.99
595	AMEX	EMQQ	Mon, Mar 27, 2017	27.80	27.96	27.52	27.90
594	AMEX	EMQQ	Fri, Mar 24, 2017	27.98	28.03	27.85	28.00
593	AMEX	EMQQ	Thu, Mar 23, 2017	27.88	27.93	27.75	27.78
592	AMEX	EMQQ	Wed, Mar 22, 2017	27.60	27.67	27.39	27.66
591	AMEX	EMQQ	Tue, Mar 21, 2017	28.60	28.60	27.51	27.54
590	AMEX	EMQQ	Mon, Mar 20, 2017	28.32	28.36	28.21	28.25
589	AMEX	EMQQ	Fri, Mar 17, 2017	27.95	28.16	27.93	28.12
588	AMEX	EMQQ	Thu, Mar 16, 2017	27.93	28.08	27.85	27.98
587	AMEX	EMQQ	Wed, Mar 15, 2017	27.60	27.72	27.29	27.68
586	AMEX	EMQQ	Tue, Mar 14, 2017	27.47	27.47	27.32	27.42
585	AMEX	EMQQ	Mon, Mar 13, 2017	27.49	27.51	27.37	27.50
584	AMEX	EMQQ	Fri, Mar 10, 2017	27.08	27.11	26.97	27.07
583	AMEX	EMQQ	Thu, Mar 9, 2017	26.92	26.92	26.64	26.74
582	AMEX	EMQQ	Wed, Mar 8, 2017	27.03	27.32	27.03	27.12
581	AMEX	EMQQ	Tue, Mar 7, 2017	26.88	27.07	26.88	26.92
580	AMEX	EMQQ	Mon, Mar 6, 2017	26.76	26.77	26.67	26.77
579	AMEX	EMQQ	Fri, Mar 3, 2017	26.60	26.77	26.54	26.75
578	AMEX	EMQQ	Thu, Mar 2, 2017	26.85	26.86	26.66	26.66
577	AMEX	EMQQ	Wed, Mar 1, 2017	26.96	27.01	26.84	27.01
576	AMEX	EMQQ	Tue, Feb 28, 2017	26.81	26.82	26.75	26.76
575	AMEX	EMQQ	Mon, Feb 27, 2017	26.89	26.91	26.81	26.88
574	AMEX	EMQQ	Fri, Feb 24, 2017	26.91	27.00	26.83	26.97
573	AMEX	EMQQ	Thu, Feb 23, 2017	27.73	27.73	27.05	27.09
572	AMEX	EMQQ	Wed, Feb 22, 2017	27.33	27.50	27.27	27.50
571	AMEX	EMQQ	Tue, Feb 21, 2017	26.99	27.15	26.95	27.15
570	AMEX	EMQQ	Fri, Feb 17, 2017	26.66	26.75	26.58	26.75
569	AMEX	EMQQ	Thu, Feb 16, 2017	26.83	26.90	26.75	26.82
568	AMEX	EMQQ	Wed, Feb 15, 2017	26.39	26.61	26.27	26.61
567	AMEX	EMQQ	Tue, Feb 14, 2017	26.18	26.23	26.08	26.21
566	AMEX	EMQQ	Mon, Feb 13, 2017	26.39	26.39	26.27	26.35
565	AMEX	EMQQ	Fri, Feb 10, 2017	26.23	26.34	26.20	26.28
564	AMEX	EMQQ	Thu, Feb 9, 2017	26.16	26.25	26.06	26.21
563	AMEX	EMQQ	Wed, Feb 8, 2017	25.82	26.10	25.82	26.08
562	AMEX	EMQQ	Tue, Feb 7, 2017	25.75	25.79	25.72	25.72
561	AMEX	EMQQ	Mon, Feb 6, 2017	25.72	25.80	25.66	25.77
560	AMEX	EMQQ	Fri, Feb 3, 2017	25.66	25.78	25.61	25.66
559	AMEX	EMQQ	Thu, Feb 2, 2017	25.63	25.64	25.53	25.63
558	AMEX	EMQQ	Wed, Feb 1, 2017	25.55	25.55	25.39	25.52
557	AMEX	EMQQ	Tue, Jan 31, 2017	25.25	25.36	25.25	25.36
556	AMEX	EMQQ	Mon, Jan 30, 2017	25.25	25.26	25.07	25.20
555	AMEX	EMQQ	Fri, Jan 27, 2017	25.35	25.35	25.25	25.28
554	AMEX	EMQQ	Thu, Jan 26, 2017	25.42	25.42	25.25	25.36
553	AMEX	EMQQ	Wed, Jan 25, 2017	25.41	25.50	25.41	25.50
552	AMEX	EMQQ	Tue, Jan 24, 2017	25.20	25.33	25.20	25.32
551	AMEX	EMQQ	Mon, Jan 23, 2017	24.83	25.00	24.83	25.00
550	AMEX	EMQQ	Fri, Jan 20, 2017	24.78	24.78	24.68	24.68
549	AMEX	EMQQ	Thu, Jan 19, 2017	24.78	24.78	24.67	24.77
548	AMEX	EMQQ	Wed, Jan 18, 2017	24.72	24.72	24.67	24.70
547	AMEX	EMQQ	Tue, Jan 17, 2017	24.78	24.90	24.76	24.83
546	AMEX	EMQQ	Fri, Jan 13, 2017	24.79	24.83	24.78	24.81
545	AMEX	EMQQ	Thu, Jan 12, 2017	24.77	24.77	24.50	24.60
544	AMEX	EMQQ	Wed, Jan 11, 2017	24.75	24.88	24.60	24.86
543	AMEX	EMQQ	Tue, Jan 10, 2017	24.57	24.83	24.57	24.70
542	AMEX	EMQQ	Mon, Jan 9, 2017	24.30	24.45	24.30	24.41
541	AMEX	EMQQ	Fri, Jan 6, 2017	24.29	24.29	24.11	24.29
540	AMEX	EMQQ	Thu, Jan 5, 2017	23.63	24.36	23.63	24.35
539	AMEX	EMQQ	Wed, Jan 4, 2017	23.39	23.64	23.39	23.61
538	AMEX	EMQQ	Tue, Jan 3, 2017	23.04	23.17	23.04	23.17
537	AMEX	EMQQ	Fri, Dec 30, 2016	23.01	23.01	22.83	22.84
536	AMEX	EMQQ	Thu, Dec 29, 2016	23.08	23.13	23.08	23.12
535	AMEX	EMQQ	Wed, Dec 28, 2016	22.91	22.94	22.85	22.93
534	AMEX	EMQQ	Tue, Dec 27, 2016	22.77	23.05	22.77	22.95
533	AMEX	EMQQ	Fri, Dec 23, 2016	22.79	22.86	22.74	22.74
532	AMEX	EMQQ	Thu, Dec 22, 2016	22.82	22.92	22.78	22.88
531	AMEX	EMQQ	Wed, Dec 21, 2016	23.00	23.08	23.00	23.05
530	AMEX	EMQQ	Tue, Dec 20, 2016	22.92	23.07	22.85	22.94
529	AMEX	EMQQ	Mon, Dec 19, 2016	23.43	23.43	23.00	22.91
528	AMEX	EMQQ	Fri, Dec 16, 2016	23.40	23.46	23.14	23.17
527	AMEX	EMQQ	Thu, Dec 15, 2016	23.56	23.56	23.32	23.36
526	AMEX	EMQQ	Wed, Dec 14, 2016	23.99	24.03	23.68	23.68
525	AMEX	EMQQ	Tue, Dec 13, 2016	24.13	24.15	24.05	24.08
524	AMEX	EMQQ	Mon, Dec 12, 2016	24.00	24.00	23.74	23.81
523	AMEX	EMQQ	Fri, Dec 9, 2016	24.21	24.21	24.15	24.19
522	AMEX	EMQQ	Thu, Dec 8, 2016	23.98	24.14	23.95	24.09
521	AMEX	EMQQ	Wed, Dec 7, 2016	23.69	24.10	23.69	24.06
520	AMEX	EMQQ	Tue, Dec 6, 2016	23.86	23.86	23.59	23.67
519	AMEX	EMQQ	Mon, Dec 5, 2016	23.56	23.84	23.56	23.79
518	AMEX	EMQQ	Fri, Dec 2, 2016	23.60	23.68	23.42	23.56
517	AMEX	EMQQ	Thu, Dec 1, 2016	24.32	24.32	23.67	23.69
516	AMEX	EMQQ	Wed, Nov 30, 2016	25.32	25.32	24.42	24.62
515	AMEX	EMQQ	Tue, Nov 29, 2016	24.47	24.77	24.47	24.69
514	AMEX	EMQQ	Mon, Nov 28, 2016	24.63	24.63	24.51	24.51
513	AMEX	EMQQ	Fri, Nov 25, 2016	24.43	24.43	24.37	24.37
512	AMEX	EMQQ	Wed, Nov 23, 2016	24.19	24.36	24.19	24.36
511	AMEX	EMQQ	Tue, Nov 22, 2016	24.57	24.57	24.38	24.49
510	AMEX	EMQQ	Mon, Nov 21, 2016	24.19	24.38	24.19	24.30
509	AMEX	EMQQ	Fri, Nov 18, 2016	24.23	24.37	24.15	24.19
508	AMEX	EMQQ	Thu, Nov 17, 2016	24.18	24.27	24.16	24.21
507	AMEX	EMQQ	Wed, Nov 16, 2016	23.85	24.11	23.85	24.06
506	AMEX	EMQQ	Tue, Nov 15, 2016	23.77	24.02	23.77	23.91
505	AMEX	EMQQ	Mon, Nov 14, 2016	23.77	23.77	23.17	23.33
504	AMEX	EMQQ	Fri, Nov 11, 2016	24.00	24.10	23.62	24.01
503	AMEX	EMQQ	Thu, Nov 10, 2016	25.02	25.17	24.36	24.36
502	AMEX	EMQQ	Wed, Nov 9, 2016	24.80	25.37	24.80	25.19
501	AMEX	EMQQ	Tue, Nov 8, 2016	25.47	25.57	25.39	25.52
500	AMEX	EMQQ	Mon, Nov 7, 2016	25.21	25.73	25.21	25.61
499	AMEX	EMQQ	Fri, Nov 4, 2016	24.86	25.03	24.81	24.83
498	AMEX	EMQQ	Thu, Nov 3, 2016	25.18	25.27	25.05	25.06
497	AMEX	EMQQ	Wed, Nov 2, 2016	25.64	25.65	25.12	25.15
496	AMEX	EMQQ	Tue, Nov 1, 2016	26.03	26.03	25.62	25.66
495	AMEX	EMQQ	Mon, Oct 31, 2016	26.31	26.31	25.95	25.96
494	AMEX	EMQQ	Fri, Oct 28, 2016	26.31	26.48	26.20	26.25
493	AMEX	EMQQ	Thu, Oct 27, 2016	26.67	26.67	26.41	26.41
492	AMEX	EMQQ	Wed, Oct 26, 2016	26.73	26.73	26.55	26.58
491	AMEX	EMQQ	Tue, Oct 25, 2016	26.93	26.93	26.81	26.81
490	AMEX	EMQQ	Mon, Oct 24, 2016	26.81	26.90	26.81	26.84
489	AMEX	EMQQ	Fri, Oct 21, 2016	26.56	26.73	26.56	26.72
488	AMEX	EMQQ	Thu, Oct 20, 2016	26.80	26.82	26.62	26.80
487	AMEX	EMQQ	Wed, Oct 19, 2016	26.75	26.81	26.71	26.77
486	AMEX	EMQQ	Tue, Oct 18, 2016	26.69	26.78	26.69	26.70
485	AMEX	EMQQ	Mon, Oct 17, 2016	26.37	26.42	26.32	26.32
484	AMEX	EMQQ	Fri, Oct 14, 2016	26.53	26.82	26.42	26.42
483	AMEX	EMQQ	Thu, Oct 13, 2016	26.42	26.42	25.96	26.34
482	AMEX	EMQQ	Wed, Oct 12, 2016	26.92	27.06	26.75	26.88
481	AMEX	EMQQ	Tue, Oct 11, 2016	27.45	27.45	26.87	27.02
480	AMEX	EMQQ	Mon, Oct 10, 2016	27.34	27.90	27.34	27.83
479	AMEX	EMQQ	Fri, Oct 7, 2016	27.63	27.63	27.16	27.28
478	AMEX	EMQQ	Thu, Oct 6, 2016	27.75	27.75	27.48	27.61
477	AMEX	EMQQ	Wed, Oct 5, 2016	27.66	27.82	27.66	27.76
476	AMEX	EMQQ	Tue, Oct 4, 2016	27.36	27.98	27.33	27.47
475	AMEX	EMQQ	Mon, Oct 3, 2016	27.22	27.34	27.20	27.32
474	AMEX	EMQQ	Fri, Sep 30, 2016	27.31	27.34	27.18	27.26
473	AMEX	EMQQ	Thu, Sep 29, 2016	27.38	27.50	27.21	27.28
472	AMEX	EMQQ	Wed, Sep 28, 2016	27.61	27.62	27.31	27.62
471	AMEX	EMQQ	Tue, Sep 27, 2016	27.30	27.55	27.30	27.50
470	AMEX	EMQQ	Mon, Sep 26, 2016	27.22	27.22	27.01	27.10
469	AMEX	EMQQ	Fri, Sep 23, 2016	27.53	27.60	27.43	27.45
468	AMEX	EMQQ	Thu, Sep 22, 2016	27.47	27.69	27.47	27.66
467	AMEX	EMQQ	Wed, Sep 21, 2016	26.80	27.23	26.80	27.23
466	AMEX	EMQQ	Tue, Sep 20, 2016	26.66	26.66	26.46	26.46
465	AMEX	EMQQ	Mon, Sep 19, 2016	26.75	26.87	26.54	26.68
464	AMEX	EMQQ	Fri, Sep 16, 2016	26.63	26.65	26.56	26.63
463	AMEX	EMQQ	Thu, Sep 15, 2016	26.38	26.65	26.38	26.65
462	AMEX	EMQQ	Wed, Sep 14, 2016	26.14	26.39	26.14	26.20
461	AMEX	EMQQ	Tue, Sep 13, 2016	26.14	26.19	25.92	26.04
460	AMEX	EMQQ	Mon, Sep 12, 2016	25.78	26.60	25.78	26.56
459	AMEX	EMQQ	Fri, Sep 9, 2016	26.44	26.46	26.05	26.06
458	AMEX	EMQQ	Thu, Sep 8, 2016	27.01	27.11	26.95	26.98
457	AMEX	EMQQ	Wed, Sep 7, 2016	27.23	27.23	26.94	27.00
456	AMEX	EMQQ	Tue, Sep 6, 2016	26.88	27.18	26.88	27.11
455	AMEX	EMQQ	Fri, Sep 2, 2016	26.54	26.54	26.43	26.43
454	AMEX	EMQQ	Thu, Sep 1, 2016	26.04	26.19	26.02	26.19
453	AMEX	EMQQ	Wed, Aug 31, 2016	25.78	25.89	25.67	25.86
452	AMEX	EMQQ	Tue, Aug 30, 2016	25.89	25.93	25.84	25.91
451	AMEX	EMQQ	Mon, Aug 29, 2016	25.71	25.81	25.69	25.80
450	AMEX	EMQQ	Fri, Aug 26, 2016	25.88	25.92	25.53	25.67
449	AMEX	EMQQ	Thu, Aug 25, 2016	25.35	25.53	25.35	25.52
448	AMEX	EMQQ	Wed, Aug 24, 2016	25.78	25.78	25.53	25.53
447	AMEX	EMQQ	Tue, Aug 23, 2016	25.82	25.90	25.81	25.82
446	AMEX	EMQQ	Mon, Aug 22, 2016	25.64	25.65	25.56	25.63
445	AMEX	EMQQ	Fri, Aug 19, 2016	25.65	25.81	25.65	25.80
444	AMEX	EMQQ	Thu, Aug 18, 2016	25.76	25.81	25.66	25.81
443	AMEX	EMQQ	Wed, Aug 17, 2016	25.60	25.75	25.48	25.66
442	AMEX	EMQQ	Tue, Aug 16, 2016	26.04	26.04	25.75	25.86
441	AMEX	EMQQ	Mon, Aug 15, 2016	25.63	25.97	25.63	25.88
440	AMEX	EMQQ	Fri, Aug 12, 2016	25.16	25.43	25.16	25.42
439	AMEX	EMQQ	Thu, Aug 11, 2016	25.05	25.22	25.05	25.20
438	AMEX	EMQQ	Wed, Aug 10, 2016	24.90	24.94	24.83	24.88
437	AMEX	EMQQ	Tue, Aug 9, 2016	24.52	24.69	24.52	24.69
436	AMEX	EMQQ	Mon, Aug 8, 2016	24.24	24.29	24.24	24.28
435	AMEX	EMQQ	Fri, Aug 5, 2016	23.94	24.12	23.94	24.12
434	AMEX	EMQQ	Thu, Aug 4, 2016	23.67	23.67	23.66	23.66
433	AMEX	EMQQ	Wed, Aug 3, 2016	23.46	23.58	23.46	23.58
432	AMEX	EMQQ	Tue, Aug 2, 2016	23.66	23.71	23.43	23.55
431	AMEX	EMQQ	Mon, Aug 1, 2016	23.58	23.69	23.58	23.64
430	AMEX	EMQQ	Fri, Jul 29, 2016	23.55	23.59	23.55	23.59
429	AMEX	EMQQ	Thu, Jul 28, 2016	23.77	23.82	23.74	23.74
428	AMEX	EMQQ	Wed, Jul 27, 2016	23.70	23.73	23.64	23.64
427	AMEX	EMQQ	Tue, Jul 26, 2016	23.45	23.64	23.45	23.64
426	AMEX	EMQQ	Mon, Jul 25, 2016	23.35	23.40	23.35	23.40
425	AMEX	EMQQ	Fri, Jul 22, 2016	23.50	23.53	23.45	23.50
424	AMEX	EMQQ	Thu, Jul 21, 2016	23.56	23.58	23.49	23.49
423	AMEX	EMQQ	Wed, Jul 20, 2016	23.50	23.54	23.50	23.54
422	AMEX	EMQQ	Tue, Jul 19, 2016	23.30	23.30	23.30	23.30
421	AMEX	EMQQ	Mon, Jul 18, 2016	23.18	23.44	23.18	23.42
420	AMEX	EMQQ	Fri, Jul 15, 2016	23.41	23.41	23.30	23.30
419	AMEX	EMQQ	Thu, Jul 14, 2016	23.45	23.51	23.45	23.47
418	AMEX	EMQQ	Wed, Jul 13, 2016	23.34	23.34	23.20	23.21
417	AMEX	EMQQ	Tue, Jul 12, 2016	23.47	23.60	23.47	23.48
416	AMEX	EMQQ	Mon, Jul 11, 2016	22.79	23.25	22.79	23.25
415	AMEX	EMQQ	Fri, Jul 8, 2016	22.86	22.86	22.56	22.72
414	AMEX	EMQQ	Thu, Jul 7, 2016	22.54	22.55	22.43	22.50
413	AMEX	EMQQ	Wed, Jul 6, 2016	22.01	22.30	22.01	22.24
412	AMEX	EMQQ	Tue, Jul 5, 2016	22.60	22.60	22.26	22.38
411	AMEX	EMQQ	Fri, Jul 1, 2016	22.64	22.70	22.58	22.60
410	AMEX	EMQQ	Thu, Jun 30, 2016	22.50	22.58	22.50	22.52
409	AMEX	EMQQ	Wed, Jun 29, 2016	22.13	22.31	22.06	22.24
408	AMEX	EMQQ	Tue, Jun 28, 2016	21.67	21.85	21.62	21.78
407	AMEX	EMQQ	Mon, Jun 27, 2016	21.37	21.37	21.00	21.10
406	AMEX	EMQQ	Fri, Jun 24, 2016	22.04	22.04	21.85	21.90
405	AMEX	EMQQ	Thu, Jun 23, 2016	22.45	22.62	22.45	22.62
404	AMEX	EMQQ	Wed, Jun 22, 2016	22.33	22.39	22.29	22.29
403	AMEX	EMQQ	Tue, Jun 21, 2016	22.14	22.20	22.14	22.17
402	AMEX	EMQQ	Mon, Jun 20, 2016	22.14	22.28	22.13	22.13
401	AMEX	EMQQ	Fri, Jun 17, 2016	21.73	21.76	21.73	21.76
400	AMEX	EMQQ	Thu, Jun 16, 2016	21.53	21.77	21.53	21.77
399	AMEX	EMQQ	Wed, Jun 15, 2016	22.08	22.08	22.02	22.02
398	AMEX	EMQQ	Tue, Jun 14, 2016	21.96	21.97	21.82	21.85
397	AMEX	EMQQ	Mon, Jun 13, 2016	21.76	22.03	21.76	21.86
396	AMEX	EMQQ	Fri, Jun 10, 2016	22.27	22.36	22.08	22.11
395	AMEX	EMQQ	Thu, Jun 9, 2016	22.63	22.68	22.63	22.68
394	AMEX	EMQQ	Wed, Jun 8, 2016	22.88	22.92	22.86	22.92
393	AMEX	EMQQ	Tue, Jun 7, 2016	23.00	23.02	22.95	22.98
392	AMEX	EMQQ	Mon, Jun 6, 2016	22.74	22.95	22.74	22.94
391	AMEX	EMQQ	Fri, Jun 3, 2016	22.53	22.58	22.53	22.55
390	AMEX	EMQQ	Thu, Jun 2, 2016	22.53	22.58	22.49	22.58
389	AMEX	EMQQ	Wed, Jun 1, 2016	22.66	22.66	22.58	22.58
388	AMEX	EMQQ	Tue, May 31, 2016	23.00	23.06	22.95	22.97
387	AMEX	EMQQ	Fri, May 27, 2016	22.70	22.75	22.69	22.75
386	AMEX	EMQQ	Thu, May 26, 2016	22.41	22.44	22.41	22.44
385	AMEX	EMQQ	Wed, May 25, 2016	22.36	22.36	22.23	22.23
384	AMEX	EMQQ	Tue, May 24, 2016	21.86	22.23	21.86	22.17
383	AMEX	EMQQ	Mon, May 23, 2016	21.73	21.80	21.69	21.69
382	AMEX	EMQQ	Fri, May 20, 2016	21.72	21.72	21.71	21.71
381	AMEX	EMQQ	Thu, May 19, 2016	21.59	21.76	21.38	21.47
380	AMEX	EMQQ	Wed, May 18, 2016	21.82	21.90	21.68	21.72
379	AMEX	EMQQ	Tue, May 17, 2016	22.07	22.19	22.03	22.04
378	AMEX	EMQQ	Mon, May 16, 2016	21.62	22.05	21.62	21.94
377	AMEX	EMQQ	Fri, May 13, 2016	21.58	21.59	21.46	21.46
376	AMEX	EMQQ	Thu, May 12, 2016	21.90	21.90	21.45	21.57
375	AMEX	EMQQ	Wed, May 11, 2016	22.08	22.08	21.84	21.85
374	AMEX	EMQQ	Tue, May 10, 2016	21.76	22.06	21.76	22.05
373	AMEX	EMQQ	Mon, May 9, 2016	22.00	22.01	21.58	21.58
372	AMEX	EMQQ	Fri, May 6, 2016	22.14	22.22	22.00	22.22
371	AMEX	EMQQ	Thu, May 5, 2016	22.43	22.43	22.24	22.25
370	AMEX	EMQQ	Wed, May 4, 2016	22.14	22.19	22.14	22.19
369	AMEX	EMQQ	Tue, May 3, 2016	22.41	22.44	22.18	22.21
368	AMEX	EMQQ	Mon, May 2, 2016	22.73	22.73	22.68	22.70
367	AMEX	EMQQ	Fri, Apr 29, 2016	22.85	22.90	22.79	22.79
366	AMEX	EMQQ	Thu, Apr 28, 2016	22.85	22.99	22.83	22.83
365	AMEX	EMQQ	Wed, Apr 27, 2016	22.80	22.88	22.70	22.86
364	AMEX	EMQQ	Tue, Apr 26, 2016	23.14	23.14	22.94	22.94
363	AMEX	EMQQ	Mon, Apr 25, 2016	23.26	23.27	23.06	23.06
362	AMEX	EMQQ	Fri, Apr 22, 2016	23.15	23.18	23.13	23.13
361	AMEX	EMQQ	Thu, Apr 21, 2016	23.51	23.63	23.42	23.42
360	AMEX	EMQQ	Wed, Apr 20, 2016	23.57	23.69	23.57	23.69
359	AMEX	EMQQ	Tue, Apr 19, 2016	23.77	23.77	23.48	23.65
358	AMEX	EMQQ	Mon, Apr 18, 2016	23.46	23.70	23.45	23.70
357	AMEX	EMQQ	Fri, Apr 15, 2016	23.63	23.63	23.57	23.62
356	AMEX	EMQQ	Thu, Apr 14, 2016	23.64	23.73	23.58	23.67
355	AMEX	EMQQ	Wed, Apr 13, 2016	23.66	23.72	23.66	23.68
354	AMEX	EMQQ	Tue, Apr 12, 2016	22.97	23.20	22.92	23.20
353	AMEX	EMQQ	Mon, Apr 11, 2016	22.93	23.05	22.85	22.85
352	AMEX	EMQQ	Fri, Apr 8, 2016	23.01	23.01	22.71	22.71
351	AMEX	EMQQ	Thu, Apr 7, 2016	22.57	22.67	22.47	22.52
350	AMEX	EMQQ	Wed, Apr 6, 2016	22.25	22.61	22.25	22.61
349	AMEX	EMQQ	Tue, Apr 5, 2016	22.44	22.44	22.44	22.16
348	AMEX	EMQQ	Mon, Apr 4, 2016	22.50	22.55	22.44	22.44
347	AMEX	EMQQ	Fri, Apr 1, 2016	22.28	22.42	22.28	22.42
346	AMEX	EMQQ	Thu, Mar 31, 2016	22.59	22.59	22.59	22.45
345	AMEX	EMQQ	Wed, Mar 30, 2016	22.60	22.60	22.50	22.51
344	AMEX	EMQQ	Tue, Mar 29, 2016	21.90	22.23	21.66	22.27
343	AMEX	EMQQ	Mon, Mar 28, 2016	22.12	22.15	21.92	21.94
342	AMEX	EMQQ	Thu, Mar 24, 2016	22.00	22.17	21.67	22.17
341	AMEX	EMQQ	Wed, Mar 23, 2016	22.50	22.50	22.20	22.24
340	AMEX	EMQQ	Tue, Mar 22, 2016	22.58	22.78	22.58	22.76
339	AMEX	EMQQ	Mon, Mar 21, 2016	22.62	22.80	22.59	22.69
338	AMEX	EMQQ	Fri, Mar 18, 2016	22.50	22.64	22.50	22.60
337	AMEX	EMQQ	Thu, Mar 17, 2016	22.29	22.40	22.22	22.38
336	AMEX	EMQQ	Wed, Mar 16, 2016	21.54	22.15	21.54	22.14
335	AMEX	EMQQ	Tue, Mar 15, 2016	22.06	22.06	22.06	21.60
334	AMEX	EMQQ	Mon, Mar 14, 2016	21.98	22.07	21.98	22.02
333	AMEX	EMQQ	Fri, Mar 11, 2016	21.25	21.25	21.25	21.99
332	AMEX	EMQQ	Thu, Mar 10, 2016	21.38	21.38	21.25	21.25
331	AMEX	EMQQ	Wed, Mar 9, 2016	21.17	21.28	21.11	21.25
330	AMEX	EMQQ	Tue, Mar 8, 2016	21.15	21.19	21.08	21.11
329	AMEX	EMQQ	Mon, Mar 7, 2016	21.18	22.11	21.18	21.37
328	AMEX	EMQQ	Fri, Mar 4, 2016	21.16	21.52	21.16	21.48
327	AMEX	EMQQ	Thu, Mar 3, 2016	20.95	20.95	20.95	20.94
326	AMEX	EMQQ	Wed, Mar 2, 2016	20.90	20.96	20.85	20.95
325	AMEX	EMQQ	Tue, Mar 1, 2016	20.61	20.81	20.58	20.77
324	AMEX	EMQQ	Mon, Feb 29, 2016	20.30	20.30	20.26	20.18
323	AMEX	EMQQ	Fri, Feb 26, 2016	20.21	20.38	20.20	20.10
322	AMEX	EMQQ	Thu, Feb 25, 2016	20.14	20.14	19.77	19.78
321	AMEX	EMQQ	Wed, Feb 24, 2016	20.00	20.24	19.88	20.24
320	AMEX	EMQQ	Tue, Feb 23, 2016	20.62	20.64	20.34	20.38
319	AMEX	EMQQ	Mon, Feb 22, 2016	20.57	20.81	20.57	20.75
318	AMEX	EMQQ	Fri, Feb 19, 2016	19.96	20.26	19.95	20.23
317	AMEX	EMQQ	Thu, Feb 18, 2016	20.38	20.38	20.10	20.10
316	AMEX	EMQQ	Wed, Feb 17, 2016	20.07	20.36	20.04	20.30
315	AMEX	EMQQ	Tue, Feb 16, 2016	19.40	19.96	19.40	19.92
314	AMEX	EMQQ	Fri, Feb 12, 2016	18.86	18.92	18.82	18.91
313	AMEX	EMQQ	Thu, Feb 11, 2016	18.70	18.70	18.50	18.60
312	AMEX	EMQQ	Wed, Feb 10, 2016	19.24	19.25	19.13	19.13
311	AMEX	EMQQ	Tue, Feb 9, 2016	18.82	19.00	18.76	18.94
310	AMEX	EMQQ	Mon, Feb 8, 2016	19.42	19.42	19.02	19.18
309	AMEX	EMQQ	Fri, Feb 5, 2016	20.00	20.00	19.69	19.72
308	AMEX	EMQQ	Thu, Feb 4, 2016	20.49	20.50	20.28	20.28
307	AMEX	EMQQ	Wed, Feb 3, 2016	20.21	20.21	19.87	20.16
306	AMEX	EMQQ	Tue, Feb 2, 2016	20.50	20.51	20.25	20.28
305	AMEX	EMQQ	Mon, Feb 1, 2016	20.79	20.90	20.76	20.89
304	AMEX	EMQQ	Fri, Jan 29, 2016	20.84	21.04	20.84	20.97
303	AMEX	EMQQ	Thu, Jan 28, 2016	21.00	21.00	20.52	20.58
302	AMEX	EMQQ	Wed, Jan 27, 2016	21.00	21.05	20.70	20.70
301	AMEX	EMQQ	Tue, Jan 26, 2016	21.18	21.21	20.95	21.09
300	AMEX	EMQQ	Mon, Jan 25, 2016	21.11	21.11	21.01	21.01
299	AMEX	EMQQ	Fri, Jan 22, 2016	21.38	21.45	21.07	21.07
298	AMEX	EMQQ	Thu, Jan 21, 2016	20.45	20.83	20.29	20.72
297	AMEX	EMQQ	Wed, Jan 20, 2016	20.41	20.53	19.93	20.53
296	AMEX	EMQQ	Tue, Jan 19, 2016	21.21	21.26	20.92	20.92
295	AMEX	EMQQ	Fri, Jan 15, 2016	20.81	20.81	20.41	20.54
294	AMEX	EMQQ	Thu, Jan 14, 2016	20.91	21.47	20.87	21.46
293	AMEX	EMQQ	Wed, Jan 13, 2016	21.68	21.68	21.13	21.13
292	AMEX	EMQQ	Tue, Jan 12, 2016	21.29	21.52	21.29	21.49
291	AMEX	EMQQ	Mon, Jan 11, 2016	21.63	21.63	21.00	21.00
290	AMEX	EMQQ	Fri, Jan 8, 2016	21.92	21.92	21.70	21.70
289	AMEX	EMQQ	Thu, Jan 7, 2016	22.04	22.26	21.73	21.82
288	AMEX	EMQQ	Wed, Jan 6, 2016	22.75	22.81	22.71	22.72
287	AMEX	EMQQ	Tue, Jan 5, 2016	22.84	22.98	22.84	22.98
286	AMEX	EMQQ	Mon, Jan 4, 2016	22.99	22.99	22.61	22.71
285	AMEX	EMQQ	Thu, Dec 31, 2015	23.83	23.83	23.78	23.78
284	AMEX	EMQQ	Wed, Dec 30, 2015	23.92	23.98	23.74	23.74
283	AMEX	EMQQ	Tue, Dec 29, 2015	24.00	24.00	23.91	24.00
282	AMEX	EMQQ	Mon, Dec 28, 2015	23.99	23.99	23.82	23.86
281	AMEX	EMQQ	Thu, Dec 24, 2015	24.17	24.21	24.16	24.16
280	AMEX	EMQQ	Wed, Dec 23, 2015	24.21	24.27	24.21	24.26
279	AMEX	EMQQ	Tue, Dec 22, 2015	23.99	24.10	23.99	24.10
278	AMEX	EMQQ	Mon, Dec 21, 2015	23.98	24.03	23.98	24.02
277	AMEX	EMQQ	Fri, Dec 18, 2015	23.82	23.89	23.80	23.82
276	AMEX	EMQQ	Thu, Dec 17, 2015	24.12	24.13	23.97	23.97
275	AMEX	EMQQ	Wed, Dec 16, 2015	23.82	23.83	23.82	23.83
274	AMEX	EMQQ	Tue, Dec 15, 2015	23.42	23.79	23.42	23.76
273	AMEX	EMQQ	Mon, Dec 14, 2015	22.96	23.18	22.89	23.18
272	AMEX	EMQQ	Fri, Dec 11, 2015	23.19	23.19	22.92	22.92
271	AMEX	EMQQ	Thu, Dec 10, 2015	23.66	23.66	23.57	23.57
270	AMEX	EMQQ	Wed, Dec 9, 2015	23.81	23.88	23.52	23.59
269	AMEX	EMQQ	Tue, Dec 8, 2015	23.51	23.81	23.45	23.81
268	AMEX	EMQQ	Mon, Dec 7, 2015	23.89	23.98	23.88	23.88
267	AMEX	EMQQ	Fri, Dec 4, 2015	23.85	24.08	23.85	24.07
266	AMEX	EMQQ	Thu, Dec 3, 2015	24.14	24.17	23.78	23.87
265	AMEX	EMQQ	Wed, Dec 2, 2015	24.19	24.25	24.11	24.16
264	AMEX	EMQQ	Tue, Dec 1, 2015	24.09	24.15	24.04	24.15
263	AMEX	EMQQ	Mon, Nov 30, 2015	23.80	24.17	23.80	24.16
262	AMEX	EMQQ	Fri, Nov 27, 2015	24.02	24.02	23.60	23.82
261	AMEX	EMQQ	Wed, Nov 25, 2015	24.08	24.20	24.05	24.05
260	AMEX	EMQQ	Tue, Nov 24, 2015	23.97	24.00	23.73	23.82
259	AMEX	EMQQ	Mon, Nov 23, 2015	23.88	24.15	23.87	24.05
258	AMEX	EMQQ	Fri, Nov 20, 2015	23.77	23.93	23.77	23.89
257	AMEX	EMQQ	Thu, Nov 19, 2015	23.25	23.55	23.25	23.54
256	AMEX	EMQQ	Wed, Nov 18, 2015	22.72	23.02	22.72	23.02
255	AMEX	EMQQ	Tue, Nov 17, 2015	22.78	22.82	22.70	22.70
254	AMEX	EMQQ	Mon, Nov 16, 2015	22.62	22.72	22.55	22.71
253	AMEX	EMQQ	Fri, Nov 13, 2015	22.70	22.70	22.49	22.52
252	AMEX	EMQQ	Thu, Nov 12, 2015	23.31	23.46	23.31	23.43
251	AMEX	EMQQ	Wed, Nov 11, 2015	23.23	23.26	23.10	23.26
250	AMEX	EMQQ	Tue, Nov 10, 2015	23.09	23.15	23.05	23.13
249	AMEX	EMQQ	Mon, Nov 9, 2015	23.49	23.65	21.40	23.31
248	AMEX	EMQQ	Fri, Nov 6, 2015	23.32	23.71	23.13	23.71
247	AMEX	EMQQ	Thu, Nov 5, 2015	23.87	23.87	23.52	23.63
246	AMEX	EMQQ	Wed, Nov 4, 2015	23.70	23.86	23.61	23.66
245	AMEX	EMQQ	Tue, Nov 3, 2015	23.28	23.62	23.28	23.46
244	AMEX	EMQQ	Mon, Nov 2, 2015	23.18	23.33	23.18	23.33
243	AMEX	EMQQ	Fri, Oct 30, 2015	22.79	22.99	22.73	22.97
242	AMEX	EMQQ	Thu, Oct 29, 2015	22.52	22.52	22.52	22.52
241	AMEX	EMQQ	Wed, Oct 28, 2015	22.57	22.81	20.95	22.72
240	AMEX	EMQQ	Tue, Oct 27, 2015	22.35	22.52	22.35	22.47
239	AMEX	EMQQ	Mon, Oct 26, 2015	22.16	22.48	22.16	22.37
238	AMEX	EMQQ	Fri, Oct 23, 2015	21.84	22.11	21.84	22.08
237	AMEX	EMQQ	Thu, Oct 22, 2015	21.68	21.68	21.55	21.55
236	AMEX	EMQQ	Wed, Oct 21, 2015	21.39	21.43	21.39	21.39
235	AMEX	EMQQ	Tue, Oct 20, 2015	21.85	21.94	21.80	21.80
234	AMEX	EMQQ	Mon, Oct 19, 2015	21.68	21.84	21.68	21.84
233	AMEX	EMQQ	Fri, Oct 16, 2015	21.73	21.90	21.73	21.90
232	AMEX	EMQQ	Thu, Oct 15, 2015	21.42	21.50	21.22	21.50
231	AMEX	EMQQ	Wed, Oct 14, 2015	20.92	21.06	20.88	21.06
230	AMEX	EMQQ	Tue, Oct 13, 2015	21.03	21.39	21.03	21.15
229	AMEX	EMQQ	Mon, Oct 12, 2015	21.26	21.38	21.26	21.33
228	AMEX	EMQQ	Fri, Oct 9, 2015	21.18	21.21	21.18	21.19
227	AMEX	EMQQ	Thu, Oct 8, 2015	20.93	21.17	20.80	21.14
226	AMEX	EMQQ	Wed, Oct 7, 2015	21.20	21.24	20.85	21.03
225	AMEX	EMQQ	Tue, Oct 6, 2015	20.72	20.80	20.72	20.80
224	AMEX	EMQQ	Mon, Oct 5, 2015	20.56	20.92	20.56	20.91
223	AMEX	EMQQ	Fri, Oct 2, 2015	19.75	20.50	19.75	20.48
222	AMEX	EMQQ	Thu, Oct 1, 2015	19.24	19.42	19.22	19.39
221	AMEX	EMQQ	Wed, Sep 30, 2015	19.17	19.38	19.17	19.34
220	AMEX	EMQQ	Tue, Sep 29, 2015	18.64	18.78	18.64	18.75
219	AMEX	EMQQ	Mon, Sep 28, 2015	18.71	18.95	18.51	18.54
218	AMEX	EMQQ	Fri, Sep 25, 2015	19.17	19.17	18.90	18.96
217	AMEX	EMQQ	Thu, Sep 24, 2015	18.56	18.98	18.32	18.96
216	AMEX	EMQQ	Wed, Sep 23, 2015	19.15	19.24	18.80	18.80
215	AMEX	EMQQ	Tue, Sep 22, 2015	19.11	19.14	19.05	19.06
214	AMEX	EMQQ	Mon, Sep 21, 2015	19.76	19.76	19.54	19.54
213	AMEX	EMQQ	Fri, Sep 18, 2015	19.85	19.94	19.71	19.71
212	AMEX	EMQQ	Thu, Sep 17, 2015	20.00	20.08	20.00	20.03
211	AMEX	EMQQ	Wed, Sep 16, 2015	19.52	20.15	19.52	20.15
210	AMEX	EMQQ	Tue, Sep 15, 2015	19.08	19.28	19.08	19.28
209	AMEX	EMQQ	Mon, Sep 14, 2015	19.10	19.10	18.90	18.99
208	AMEX	EMQQ	Fri, Sep 11, 2015	19.07	19.24	19.03	19.24
207	AMEX	EMQQ	Thu, Sep 10, 2015	19.21	19.28	19.20	19.20
206	AMEX	EMQQ	Wed, Sep 9, 2015	19.69	19.69	19.45	19.45
205	AMEX	EMQQ	Tue, Sep 8, 2015	19.32	19.46	19.09	19.13
204	AMEX	EMQQ	Fri, Sep 4, 2015	19.08	19.08	18.75	18.85
203	AMEX	EMQQ	Thu, Sep 3, 2015	19.51	19.51	19.51	19.51
202	AMEX	EMQQ	Wed, Sep 2, 2015	19.43	19.43	19.25	19.40
201	AMEX	EMQQ	Tue, Sep 1, 2015	19.43	19.52	19.19	19.19
200	AMEX	EMQQ	Mon, Aug 31, 2015	20.30	20.30	20.01	20.01
199	AMEX	EMQQ	Fri, Aug 28, 2015	20.52	20.52	20.35	20.35
198	AMEX	EMQQ	Thu, Aug 27, 2015	20.24	20.52	20.24	20.29
197	AMEX	EMQQ	Wed, Aug 26, 2015	19.47	19.61	19.18	19.61
196	AMEX	EMQQ	Tue, Aug 25, 2015	19.85	20.14	19.45	19.46
195	AMEX	EMQQ	Mon, Aug 24, 2015	18.80	19.80	13.85	18.91
194	AMEX	EMQQ	Fri, Aug 21, 2015	19.88	20.23	19.77	19.78
193	AMEX	EMQQ	Thu, Aug 20, 2015	20.84	20.84	20.20	20.21
192	AMEX	EMQQ	Wed, Aug 19, 2015	21.32	21.32	21.09	21.11
191	AMEX	EMQQ	Tue, Aug 18, 2015	21.47	21.51	21.40	21.40
190	AMEX	EMQQ	Mon, Aug 17, 2015	21.73	21.81	21.73	21.81
189	AMEX	EMQQ	Fri, Aug 14, 2015	21.89	21.99	21.89	21.96
188	AMEX	EMQQ	Thu, Aug 13, 2015	22.01	22.06	21.99	22.00
187	AMEX	EMQQ	Wed, Aug 12, 2015	21.78	21.78	21.12	21.72
186	AMEX	EMQQ	Tue, Aug 11, 2015	22.57	22.73	22.10	22.18
185	AMEX	EMQQ	Mon, Aug 10, 2015	23.00	23.22	22.95	23.20
184	AMEX	EMQQ	Fri, Aug 7, 2015	22.95	23.27	22.85	22.90
183	AMEX	EMQQ	Thu, Aug 6, 2015	23.10	23.21	22.99	23.04
182	AMEX	EMQQ	Wed, Aug 5, 2015	23.21	23.35	23.21	23.22
181	AMEX	EMQQ	Tue, Aug 4, 2015	22.98	23.03	22.97	23.02
180	AMEX	EMQQ	Mon, Aug 3, 2015	22.70	22.72	22.53	22.53
179	AMEX	EMQQ	Fri, Jul 31, 2015	23.16	23.16	22.92	22.94
178	AMEX	EMQQ	Thu, Jul 30, 2015	23.11	23.21	23.02	23.10
177	AMEX	EMQQ	Wed, Jul 29, 2015	23.19	23.50	23.19	23.50
176	AMEX	EMQQ	Tue, Jul 28, 2015	23.05	23.14	22.96	23.12
175	AMEX	EMQQ	Mon, Jul 27, 2015	23.57	23.57	23.07	23.32
174	AMEX	EMQQ	Fri, Jul 24, 2015	24.60	24.60	24.16	24.21
173	AMEX	EMQQ	Thu, Jul 23, 2015	24.55	24.87	24.55	24.64
172	AMEX	EMQQ	Wed, Jul 22, 2015	24.73	24.74	24.73	24.73
171	AMEX	EMQQ	Tue, Jul 21, 2015	24.68	24.91	24.68	24.83
170	AMEX	EMQQ	Mon, Jul 20, 2015	24.65	24.79	24.64	24.69
169	AMEX	EMQQ	Fri, Jul 17, 2015	24.84	24.88	24.72	24.80
168	AMEX	EMQQ	Thu, Jul 16, 2015	24.21	24.44	24.21	24.44
167	AMEX	EMQQ	Wed, Jul 15, 2015	24.29	24.30	23.90	23.93
166	AMEX	EMQQ	Tue, Jul 14, 2015	24.40	24.66	24.40	24.59
165	AMEX	EMQQ	Mon, Jul 13, 2015	24.35	24.64	24.35	24.62
164	AMEX	EMQQ	Fri, Jul 10, 2015	24.52	24.52	24.10	24.20
163	AMEX	EMQQ	Thu, Jul 9, 2015	23.94	24.28	23.94	24.00
162	AMEX	EMQQ	Wed, Jul 8, 2015	22.11	22.94	22.05	22.79
161	AMEX	EMQQ	Tue, Jul 7, 2015	23.55	23.55	22.25	23.21
160	AMEX	EMQQ	Mon, Jul 6, 2015	24.80	24.80	23.83	23.96
159	AMEX	EMQQ	Thu, Jul 2, 2015	25.35	25.35	25.18	25.18
158	AMEX	EMQQ	Wed, Jul 1, 2015	25.62	25.62	25.32	25.33
157	AMEX	EMQQ	Tue, Jun 30, 2015	25.37	25.47	25.17	25.40
156	AMEX	EMQQ	Mon, Jun 29, 2015	25.28	25.28	24.92	24.94
155	AMEX	EMQQ	Fri, Jun 26, 2015	26.16	26.16	25.62	25.73
154	AMEX	EMQQ	Thu, Jun 25, 2015	26.48	26.48	26.27	26.33
153	AMEX	EMQQ	Wed, Jun 24, 2015	26.63	26.64	26.43	26.44
152	AMEX	EMQQ	Tue, Jun 23, 2015	26.23	26.50	26.23	26.49
151	AMEX	EMQQ	Mon, Jun 22, 2015	26.69	26.69	26.20	26.20
150	AMEX	EMQQ	Fri, Jun 19, 2015	26.74	26.74	26.32	26.32
149	AMEX	EMQQ	Thu, Jun 18, 2015	26.79	26.80	26.61	26.70
148	AMEX	EMQQ	Wed, Jun 17, 2015	26.56	26.92	26.56	26.85
147	AMEX	EMQQ	Tue, Jun 16, 2015	26.39	26.42	26.31	26.39
146	AMEX	EMQQ	Mon, Jun 15, 2015	26.75	26.75	26.49	26.49
145	AMEX	EMQQ	Fri, Jun 12, 2015	26.59	27.00	26.48	27.00
144	AMEX	EMQQ	Thu, Jun 11, 2015	26.42	26.64	26.42	26.54
143	AMEX	EMQQ	Wed, Jun 10, 2015	26.21	26.48	26.12	26.43
142	AMEX	EMQQ	Tue, Jun 9, 2015	26.06	26.14	25.95	26.05
141	AMEX	EMQQ	Mon, Jun 8, 2015	26.43	26.54	26.15	26.15
140	AMEX	EMQQ	Fri, Jun 5, 2015	25.80	26.26	25.80	26.26
139	AMEX	EMQQ	Thu, Jun 4, 2015	25.86	25.88	25.72	25.81
138	AMEX	EMQQ	Wed, Jun 3, 2015	25.92	26.17	25.92	26.14
137	AMEX	EMQQ	Tue, Jun 2, 2015	25.83	26.05	25.80	26.03
136	AMEX	EMQQ	Mon, Jun 1, 2015	25.71	25.98	25.71	25.95
135	AMEX	EMQQ	Fri, May 29, 2015	25.81	25.81	25.55	25.55
134	AMEX	EMQQ	Thu, May 28, 2015	25.66	25.75	25.50	25.75
133	AMEX	EMQQ	Wed, May 27, 2015	26.04	26.11	25.97	26.08
132	AMEX	EMQQ	Tue, May 26, 2015	26.59	26.65	26.15	26.17
131	AMEX	EMQQ	Fri, May 22, 2015	26.45	26.75	26.45	26.70
130	AMEX	EMQQ	Thu, May 21, 2015	25.88	26.27	25.88	26.27
129	AMEX	EMQQ	Wed, May 20, 2015	26.13	26.86	25.99	26.11
128	AMEX	EMQQ	Tue, May 19, 2015	26.26	26.28	26.03	26.09
127	AMEX	EMQQ	Mon, May 18, 2015	26.10	26.15	26.05	26.14
126	AMEX	EMQQ	Fri, May 15, 2015	26.17	26.22	26.00	26.22
125	AMEX	EMQQ	Thu, May 14, 2015	26.14	26.28	26.11	26.17
124	AMEX	EMQQ	Wed, May 13, 2015	25.80	25.97	25.80	25.90
123	AMEX	EMQQ	Tue, May 12, 2015	25.77	25.77	25.51	25.55
122	AMEX	EMQQ	Mon, May 11, 2015	25.94	26.00	25.91	26.00
121	AMEX	EMQQ	Fri, May 8, 2015	25.81	25.89	25.74	25.85
120	AMEX	EMQQ	Thu, May 7, 2015	25.52	25.55	25.33	25.55
119	AMEX	EMQQ	Wed, May 6, 2015	25.75	25.75	25.31	25.35
118	AMEX	EMQQ	Tue, May 5, 2015	26.19	26.19	25.76	25.79
117	AMEX	EMQQ	Mon, May 4, 2015	25.99	26.27	25.99	26.25
116	AMEX	EMQQ	Fri, May 1, 2015	25.90	25.93	25.87	25.88
115	AMEX	EMQQ	Thu, Apr 30, 2015	26.18	26.25	25.96	26.00
114	AMEX	EMQQ	Wed, Apr 29, 2015	26.33	26.40	26.26	26.35
113	AMEX	EMQQ	Tue, Apr 28, 2015	26.77	26.77	26.41	26.52
112	AMEX	EMQQ	Mon, Apr 27, 2015	26.66	26.95	26.66	26.67
111	AMEX	EMQQ	Fri, Apr 24, 2015	26.36	26.53	26.36	26.45
110	AMEX	EMQQ	Thu, Apr 23, 2015	26.16	26.27	26.16	26.23
109	AMEX	EMQQ	Wed, Apr 22, 2015	25.93	26.03	25.93	26.03
108	AMEX	EMQQ	Tue, Apr 21, 2015	25.52	25.69	25.52	25.68
107	AMEX	EMQQ	Mon, Apr 20, 2015	25.23	25.25	25.23	25.25
106	AMEX	EMQQ	Fri, Apr 17, 2015	25.30	25.30	25.03	25.13
105	AMEX	EMQQ	Thu, Apr 16, 2015	25.64	25.84	25.64	25.78
104	AMEX	EMQQ	Wed, Apr 15, 2015	25.14	25.46	25.14	25.46
103	AMEX	EMQQ	Tue, Apr 14, 2015	25.22	25.22	24.96	25.22
102	AMEX	EMQQ	Mon, Apr 13, 2015	25.49	25.59	25.33	25.33
101	AMEX	EMQQ	Fri, Apr 10, 2015	25.25	25.34	25.17	25.17
100	AMEX	EMQQ	Thu, Apr 9, 2015	25.25	25.41	25.15	25.30
99	AMEX	EMQQ	Wed, Apr 8, 2015	24.50	25.05	24.50	25.02
98	AMEX	EMQQ	Tue, Apr 7, 2015	24.08	24.08	24.00	24.00
97	AMEX	EMQQ	Mon, Apr 6, 2015	23.86	24.05	23.86	23.96
96	AMEX	EMQQ	Thu, Apr 2, 2015	23.67	23.72	23.67	23.70
95	AMEX	EMQQ	Wed, Apr 1, 2015	23.53	23.61	23.53	23.58
94	AMEX	EMQQ	Tue, Mar 31, 2015	21.03	23.46	21.03	23.42
93	AMEX	EMQQ	Mon, Mar 30, 2015	23.53	23.53	23.27	23.32
92	AMEX	EMQQ	Fri, Mar 27, 2015	23.16	23.16	23.16	23.16
91	AMEX	EMQQ	Thu, Mar 26, 2015	22.91	23.06	22.91	22.99
90	AMEX	EMQQ	Wed, Mar 25, 2015	23.31	23.31	23.18	23.18
89	AMEX	EMQQ	Tue, Mar 24, 2015	23.42	23.47	23.42	23.47
88	AMEX	EMQQ	Mon, Mar 23, 2015	23.18	23.50	23.18	23.50
87	AMEX	EMQQ	Fri, Mar 20, 2015	22.91	23.15	22.91	23.10
86	AMEX	EMQQ	Thu, Mar 19, 2015	22.70	22.70	22.63	22.67
85	AMEX	EMQQ	Wed, Mar 18, 2015	22.31	22.62	22.26	22.54
84	AMEX	EMQQ	Tue, Mar 17, 2015	21.97	22.29	21.97	22.29
83	AMEX	EMQQ	Mon, Mar 16, 2015	22.16	22.16	22.03	22.07
82	AMEX	EMQQ	Fri, Mar 13, 2015	22.14	22.14	21.98	22.05
81	AMEX	EMQQ	Thu, Mar 12, 2015	22.33	22.33	22.22	22.25
80	AMEX	EMQQ	Wed, Mar 11, 2015	22.17	22.21	22.11	22.20
79	AMEX	EMQQ	Tue, Mar 10, 2015	22.32	22.32	22.09	22.21
78	AMEX	EMQQ	Mon, Mar 9, 2015	22.87	22.87	22.59	22.59
77	AMEX	EMQQ	Fri, Mar 6, 2015	23.06	23.11	22.99	22.99
76	AMEX	EMQQ	Thu, Mar 5, 2015	23.08	23.17	23.02	23.16
75	AMEX	EMQQ	Wed, Mar 4, 2015	22.72	22.83	22.70	22.79
74	AMEX	EMQQ	Tue, Mar 3, 2015	22.86	22.86	22.68	22.70
73	AMEX	EMQQ	Mon, Mar 2, 2015	22.81	22.81	22.72	22.77
72	AMEX	EMQQ	Fri, Feb 27, 2015	23.09	23.09	22.50	22.90
71	AMEX	EMQQ	Thu, Feb 26, 2015	23.10	23.10	23.06	23.08
70	AMEX	EMQQ	Wed, Feb 25, 2015	23.13	23.17	23.02	23.02
69	AMEX	EMQQ	Tue, Feb 24, 2015	23.18	23.22	23.16	23.22
68	AMEX	EMQQ	Mon, Feb 23, 2015	23.35	23.36	23.17	23.18
67	AMEX	EMQQ	Fri, Feb 20, 2015	23.21	23.36	23.21	23.36
66	AMEX	EMQQ	Thu, Feb 19, 2015	23.22	23.35	23.22	23.29
65	AMEX	EMQQ	Wed, Feb 18, 2015	23.37	23.46	23.37	23.44
64	AMEX	EMQQ	Tue, Feb 17, 2015	23.30	23.31	23.13	23.30
63	AMEX	EMQQ	Fri, Feb 13, 2015	23.05	23.24	23.05	23.18
62	AMEX	EMQQ	Thu, Feb 12, 2015	22.90	23.01	22.84	23.01
61	AMEX	EMQQ	Wed, Feb 11, 2015	22.90	23.01	22.90	22.98
60	AMEX	EMQQ	Tue, Feb 10, 2015	23.01	23.02	22.85	23.02
59	AMEX	EMQQ	Mon, Feb 9, 2015	23.13	23.13	22.96	23.03
58	AMEX	EMQQ	Fri, Feb 6, 2015	23.42	23.45	23.24	23.28
57	AMEX	EMQQ	Thu, Feb 5, 2015	23.61	23.65	23.57	23.62
56	AMEX	EMQQ	Wed, Feb 4, 2015	23.54	23.79	23.54	23.60
55	AMEX	EMQQ	Tue, Feb 3, 2015	23.28	23.54	23.25	23.54
54	AMEX	EMQQ	Mon, Feb 2, 2015	23.17	23.17	22.90	23.12
53	AMEX	EMQQ	Fri, Jan 30, 2015	22.88	23.15	22.88	23.07
52	AMEX	EMQQ	Thu, Jan 29, 2015	23.55	23.61	23.21	23.40
51	AMEX	EMQQ	Wed, Jan 28, 2015	24.18	24.24	23.80	23.82
50	AMEX	EMQQ	Tue, Jan 27, 2015	23.85	24.79	23.75	24.00
49	AMEX	EMQQ	Mon, Jan 26, 2015	24.15	24.27	24.12	24.14
48	AMEX	EMQQ	Fri, Jan 23, 2015	23.81	24.04	23.81	24.02
47	AMEX	EMQQ	Thu, Jan 22, 2015	23.61	23.82	23.61	23.81
46	AMEX	EMQQ	Wed, Jan 21, 2015	23.62	23.78	23.60	23.66
45	AMEX	EMQQ	Tue, Jan 20, 2015	23.31	23.34	23.14	23.34
44	AMEX	EMQQ	Fri, Jan 16, 2015	22.84	23.10	22.57	23.10
43	AMEX	EMQQ	Thu, Jan 15, 2015	23.71	23.71	22.97	22.97
42	AMEX	EMQQ	Wed, Jan 14, 2015	23.08	23.25	23.05	23.24
41	AMEX	EMQQ	Tue, Jan 13, 2015	23.78	23.78	23.23	23.32
40	AMEX	EMQQ	Mon, Jan 12, 2015	23.98	23.98	23.37	23.45
39	AMEX	EMQQ	Fri, Jan 9, 2015	24.12	24.12	23.96	24.00
38	AMEX	EMQQ	Thu, Jan 8, 2015	23.80	24.07	23.78	24.04
37	AMEX	EMQQ	Wed, Jan 7, 2015	23.59	23.70	23.58	23.59
36	AMEX	EMQQ	Tue, Jan 6, 2015	23.22	23.37	23.13	23.33
35	AMEX	EMQQ	Mon, Jan 5, 2015	23.25	23.26	23.03	23.06
34	AMEX	EMQQ	Fri, Jan 2, 2015	22.84	23.12	22.84	23.12
33	AMEX	EMQQ	Wed, Dec 31, 2014	23.17	23.17	22.67	22.67
32	AMEX	EMQQ	Tue, Dec 30, 2014	22.88	22.94	22.76	22.84
31	AMEX	EMQQ	Mon, Dec 29, 2014	23.30	23.30	22.96	22.96
30	AMEX	EMQQ	Fri, Dec 26, 2014	23.35	23.35	23.26	23.32
29	AMEX	EMQQ	Wed, Dec 24, 2014	23.00	23.17	23.00	23.09
28	AMEX	EMQQ	Tue, Dec 23, 2014	23.30	23.30	23.04	23.04
27	AMEX	EMQQ	Mon, Dec 22, 2014	23.51	23.51	23.36	23.38
26	AMEX	EMQQ	Fri, Dec 19, 2014	23.30	23.60	23.30	23.60
25	AMEX	EMQQ	Thu, Dec 18, 2014	22.89	23.15	22.89	23.05
24	AMEX	EMQQ	Wed, Dec 17, 2014	22.25	22.54	22.25	22.54
23	AMEX	EMQQ	Tue, Dec 16, 2014	22.43	22.57	22.26	22.27
22	AMEX	EMQQ	Mon, Dec 15, 2014	22.99	23.05	22.60	22.71
21	AMEX	EMQQ	Fri, Dec 12, 2014	22.83	23.05	22.71	22.84
20	AMEX	EMQQ	Thu, Dec 11, 2014	22.51	23.23	22.51	22.91
19	AMEX	EMQQ	Wed, Dec 10, 2014	23.38	23.38	22.88	22.88
18	AMEX	EMQQ	Tue, Dec 9, 2014	23.00	23.54	22.83	23.52
17	AMEX	EMQQ	Mon, Dec 8, 2014	24.92	24.92	23.30	23.37
16	AMEX	EMQQ	Fri, Dec 5, 2014	24.14	24.20	24.04	24.06
15	AMEX	EMQQ	Thu, Dec 4, 2014	24.50	24.50	24.25	24.25
14	AMEX	EMQQ	Wed, Dec 3, 2014	24.48	24.58	24.45	24.49
13	AMEX	EMQQ	Tue, Dec 2, 2014	24.55	24.55	24.41	24.46
12	AMEX	EMQQ	Mon, Dec 1, 2014	24.99	24.99	24.20	24.25
11	AMEX	EMQQ	Fri, Nov 28, 2014	25.41	25.41	25.17	25.20
10	AMEX	EMQQ	Wed, Nov 26, 2014	25.22	25.42	25.20	25.42
9	AMEX	EMQQ	Tue, Nov 25, 2014	25.48	25.48	25.33	25.35
8	AMEX	EMQQ	Mon, Nov 24, 2014	25.53	25.53	25.32	25.45
7	AMEX	EMQQ	Fri, Nov 21, 2014	25.79	25.79	25.18	25.57
6	AMEX	EMQQ	Thu, Nov 20, 2014	25.00	25.24	24.95	25.07
5	AMEX	EMQQ	Wed, Nov 19, 2014	25.50	25.50	25.00	25.08
4	AMEX	EMQQ	Tue, Nov 18, 2014	25.90	25.90	25.61	25.65
3	AMEX	EMQQ	Mon, Nov 17, 2014	26.30	26.30	25.80	25.85
2	AMEX	EMQQ	Fri, Nov 14, 2014	26.28	26.44	26.00	26.42
1	AMEX	EMQQ	Thu, Nov 13, 2014	26.33	26.33	26.28	26.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Emerging Markets Internet and Ecommerce ETF (The) AMEX:EMQQ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024