EMX Royalty Corporation Common Shares (Canada) NYSE:EMX Historical Prices

Below are the 2666 trading days of historical prices for EMX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2666	NYSE	EMX	Tue, Jan 17, 2023	2.11	2.14	2.04	2.11
2665	NYSE	EMX	Fri, Jan 13, 2023	2.04	2.12	2.01	2.11
2664	NYSE	EMX	Thu, Jan 12, 2023	2.04	2.04	1.99	2.03
2663	NYSE	EMX	Wed, Jan 11, 2023	2.01	2.02	1.98	2.02
2662	NYSE	EMX	Tue, Jan 10, 2023	1.98	2.02	1.97	2.00
2661	NYSE	EMX	Mon, Jan 9, 2023	1.97	1.99	1.92	1.96
2660	NYSE	EMX	Fri, Jan 6, 2023	1.96	1.98	1.92	1.94
2659	NYSE	EMX	Thu, Jan 5, 2023	1.89	1.94	1.86	1.92
2658	NYSE	EMX	Wed, Jan 4, 2023	1.89	1.94	1.87	1.91
2657	NYSE	EMX	Tue, Jan 3, 2023	1.90	1.93	1.87	1.88
2656	NYSE	EMX	Fri, Dec 30, 2022	1.86	1.89	1.79	1.89
2655	NYSE	EMX	Thu, Dec 29, 2022	1.90	1.91	1.84	1.84
2654	NYSE	EMX	Wed, Dec 28, 2022	1.87	1.91	1.81	1.90
2653	NYSE	EMX	Tue, Dec 27, 2022	1.82	1.88	1.81	1.87
2652	NYSE	EMX	Fri, Dec 23, 2022	1.82	1.86	1.81	1.82
2651	NYSE	EMX	Thu, Dec 22, 2022	1.86	1.88	1.79	1.82
2650	NYSE	EMX	Wed, Dec 21, 2022	1.90	1.90	1.87	1.88
2649	NYSE	EMX	Tue, Dec 20, 2022	1.78	1.87	1.77	1.87
2648	NYSE	EMX	Mon, Dec 19, 2022	1.85	1.86	1.81	1.81
2647	NYSE	EMX	Fri, Dec 16, 2022	1.82	1.85	1.81	1.85
2646	NYSE	EMX	Thu, Dec 15, 2022	1.81	1.86	1.79	1.82
2645	NYSE	EMX	Wed, Dec 14, 2022	1.85	1.88	1.82	1.83
2644	NYSE	EMX	Tue, Dec 13, 2022	1.90	1.90	1.85	1.87
2643	NYSE	EMX	Mon, Dec 12, 2022	1.86	1.87	1.81	1.85
2642	NYSE	EMX	Fri, Dec 9, 2022	1.87	1.90	1.85	1.85
2641	NYSE	EMX	Thu, Dec 8, 2022	1.90	1.92	1.86	1.87
2640	NYSE	EMX	Wed, Dec 7, 2022	1.88	1.93	1.88	1.90
2639	NYSE	EMX	Tue, Dec 6, 2022	1.94	1.99	1.88	1.88
2638	NYSE	EMX	Mon, Dec 5, 2022	1.98	2.04	1.90	1.93
2637	NYSE	EMX	Fri, Dec 2, 2022	1.85	2.01	1.85	1.99
2636	NYSE	EMX	Thu, Dec 1, 2022	1.82	1.91	1.81	1.90
2635	NYSE	EMX	Wed, Nov 30, 2022	1.79	1.81	1.73	1.80
2634	NYSE	EMX	Tue, Nov 29, 2022	1.75	1.80	1.75	1.76
2633	NYSE	EMX	Mon, Nov 28, 2022	1.77	1.79	1.74	1.74
2632	NYSE	EMX	Fri, Nov 25, 2022	1.81	1.81	1.79	1.80
2631	NYSE	EMX	Wed, Nov 23, 2022	1.81	1.84	1.79	1.81
2630	NYSE	EMX	Tue, Nov 22, 2022	1.78	1.83	1.76	1.81
2629	NYSE	EMX	Mon, Nov 21, 2022	1.83	1.85	1.78	1.79
2628	NYSE	EMX	Fri, Nov 18, 2022	1.84	1.85	1.81	1.83
2627	NYSE	EMX	Thu, Nov 17, 2022	1.83	1.85	1.81	1.83
2626	NYSE	EMX	Wed, Nov 16, 2022	1.83	1.87	1.81	1.84
2625	NYSE	EMX	Tue, Nov 15, 2022	1.90	1.91	1.83	1.86
2624	NYSE	EMX	Mon, Nov 14, 2022	1.89	1.95	1.89	1.92
2623	NYSE	EMX	Fri, Nov 11, 2022	1.94	1.95	1.90	1.93
2622	NYSE	EMX	Thu, Nov 10, 2022	1.86	1.95	1.86	1.92
2621	NYSE	EMX	Wed, Nov 9, 2022	1.86	1.88	1.81	1.83
2620	NYSE	EMX	Tue, Nov 8, 2022	1.88	1.95	1.80	1.92
2619	NYSE	EMX	Mon, Nov 7, 2022	1.82	1.87	1.80	1.85
2618	NYSE	EMX	Fri, Nov 4, 2022	1.83	1.86	1.76	1.86
2617	NYSE	EMX	Thu, Nov 3, 2022	1.74	1.79	1.69	1.75
2616	NYSE	EMX	Wed, Nov 2, 2022	1.81	1.81	1.71	1.73
2615	NYSE	EMX	Tue, Nov 1, 2022	1.81	1.84	1.75	1.78
2614	NYSE	EMX	Mon, Oct 31, 2022	1.77	1.78	1.75	1.77
2613	NYSE	EMX	Fri, Oct 28, 2022	1.76	1.78	1.75	1.77
2612	NYSE	EMX	Thu, Oct 27, 2022	1.80	1.84	1.76	1.76
2611	NYSE	EMX	Wed, Oct 26, 2022	1.79	1.81	1.77	1.80
2610	NYSE	EMX	Tue, Oct 25, 2022	1.78	1.81	1.76	1.76
2609	NYSE	EMX	Mon, Oct 24, 2022	1.84	1.84	1.75	1.78
2608	NYSE	EMX	Fri, Oct 21, 2022	1.75	1.88	1.73	1.84
2607	NYSE	EMX	Thu, Oct 20, 2022	1.71	1.73	1.70	1.73
2606	NYSE	EMX	Wed, Oct 19, 2022	1.71	1.72	1.66	1.69
2605	NYSE	EMX	Tue, Oct 18, 2022	1.77	1.77	1.70	1.72
2604	NYSE	EMX	Mon, Oct 17, 2022	1.78	1.82	1.70	1.75
2603	NYSE	EMX	Fri, Oct 14, 2022	1.81	1.82	1.69	1.72
2602	NYSE	EMX	Thu, Oct 13, 2022	1.79	1.89	1.74	1.77
2601	NYSE	EMX	Wed, Oct 12, 2022	1.74	1.80	1.74	1.77
2600	NYSE	EMX	Tue, Oct 11, 2022	1.90	1.90	1.78	1.78
2599	NYSE	EMX	Mon, Oct 10, 2022	1.80	1.90	1.79	1.90
2598	NYSE	EMX	Fri, Oct 7, 2022	1.91	1.92	1.79	1.80
2597	NYSE	EMX	Thu, Oct 6, 2022	1.95	1.96	1.92	1.92
2596	NYSE	EMX	Wed, Oct 5, 2022	1.97	1.98	1.94	1.97
2595	NYSE	EMX	Tue, Oct 4, 2022	2.02	2.02	1.93	1.98
2594	NYSE	EMX	Mon, Oct 3, 2022	1.91	1.97	1.90	1.97
2593	NYSE	EMX	Fri, Sep 30, 2022	1.83	1.91	1.81	1.86
2592	NYSE	EMX	Thu, Sep 29, 2022	1.72	1.84	1.70	1.84
2591	NYSE	EMX	Wed, Sep 28, 2022	1.65	1.79	1.64	1.74
2590	NYSE	EMX	Tue, Sep 27, 2022	1.61	1.63	1.58	1.62
2589	NYSE	EMX	Mon, Sep 26, 2022	1.66	1.67	1.57	1.58
2588	NYSE	EMX	Fri, Sep 23, 2022	1.73	1.73	1.62	1.65
2587	NYSE	EMX	Thu, Sep 22, 2022	1.85	1.85	1.73	1.73
2586	NYSE	EMX	Wed, Sep 21, 2022	1.83	1.84	1.70	1.84
2585	NYSE	EMX	Tue, Sep 20, 2022	1.86	1.86	1.80	1.81
2584	NYSE	EMX	Mon, Sep 19, 2022	1.85	1.90	1.84	1.87
2583	NYSE	EMX	Fri, Sep 16, 2022	1.86	1.89	1.83	1.87
2582	NYSE	EMX	Thu, Sep 15, 2022	1.96	1.96	1.87	1.87
2581	NYSE	EMX	Wed, Sep 14, 2022	1.90	1.98	1.90	1.96
2580	NYSE	EMX	Tue, Sep 13, 2022	1.88	1.91	1.85	1.91
2579	NYSE	EMX	Mon, Sep 12, 2022	1.92	1.93	1.85	1.88
2578	NYSE	EMX	Fri, Sep 9, 2022	1.91	1.91	1.86	1.87
2577	NYSE	EMX	Thu, Sep 8, 2022	1.91	1.92	1.85	1.88
2576	NYSE	EMX	Wed, Sep 7, 2022	1.83	1.91	1.82	1.91
2575	NYSE	EMX	Tue, Sep 6, 2022	1.87	1.87	1.82	1.83
2574	NYSE	EMX	Fri, Sep 2, 2022	1.86	1.89	1.85	1.87
2573	NYSE	EMX	Thu, Sep 1, 2022	1.89	1.89	1.80	1.85
2572	NYSE	EMX	Wed, Aug 31, 2022	1.83	1.85	1.81	1.84
2571	NYSE	EMX	Tue, Aug 30, 2022	1.85	1.85	1.80	1.82
2570	NYSE	EMX	Mon, Aug 29, 2022	1.87	1.90	1.82	1.86
2569	NYSE	EMX	Fri, Aug 26, 2022	1.92	1.92	1.85	1.88
2568	NYSE	EMX	Thu, Aug 25, 2022	1.95	1.95	1.88	1.91
2567	NYSE	EMX	Wed, Aug 24, 2022	1.94	1.97	1.91	1.92
2566	NYSE	EMX	Tue, Aug 23, 2022	1.90	1.96	1.90	1.94
2565	NYSE	EMX	Mon, Aug 22, 2022	1.90	1.92	1.86	1.91
2564	NYSE	EMX	Fri, Aug 19, 2022	1.91	1.92	1.85	1.89
2563	NYSE	EMX	Thu, Aug 18, 2022	1.97	1.98	1.94	1.95
2562	NYSE	EMX	Wed, Aug 17, 2022	2.04	2.04	1.97	1.97
2561	NYSE	EMX	Tue, Aug 16, 2022	2.04	2.12	2.02	2.05
2560	NYSE	EMX	Mon, Aug 15, 2022	2.10	2.10	2.00	2.07
2559	NYSE	EMX	Fri, Aug 12, 2022	2.08	2.10	2.03	2.10
2558	NYSE	EMX	Thu, Aug 11, 2022	2.03	2.10	2.02	2.05
2557	NYSE	EMX	Wed, Aug 10, 2022	2.03	2.12	2.01	2.04
2556	NYSE	EMX	Tue, Aug 9, 2022	1.94	2.03	1.93	1.98
2555	NYSE	EMX	Mon, Aug 8, 2022	1.91	1.92	1.88	1.91
2554	NYSE	EMX	Fri, Aug 5, 2022	1.92	1.92	1.86	1.90
2553	NYSE	EMX	Thu, Aug 4, 2022	1.86	1.90	1.85	1.90
2552	NYSE	EMX	Wed, Aug 3, 2022	1.87	1.87	1.81	1.83
2551	NYSE	EMX	Tue, Aug 2, 2022	1.94	1.94	1.86	1.86
2550	NYSE	EMX	Mon, Aug 1, 2022	1.94	1.96	1.94	1.95
2549	NYSE	EMX	Fri, Jul 29, 2022	1.97	1.97	1.88	1.94
2548	NYSE	EMX	Thu, Jul 28, 2022	1.90	1.93	1.86	1.93
2547	NYSE	EMX	Wed, Jul 27, 2022	1.80	1.84	1.77	1.84
2546	NYSE	EMX	Tue, Jul 26, 2022	1.83	1.84	1.79	1.80
2545	NYSE	EMX	Mon, Jul 25, 2022	1.86	1.89	1.81	1.83
2544	NYSE	EMX	Fri, Jul 22, 2022	1.91	1.91	1.86	1.86
2543	NYSE	EMX	Thu, Jul 21, 2022	1.90	1.91	1.87	1.90
2542	NYSE	EMX	Wed, Jul 20, 2022	1.90	1.91	1.88	1.90
2541	NYSE	EMX	Tue, Jul 19, 2022	1.90	1.92	1.89	1.91
2540	NYSE	EMX	Mon, Jul 18, 2022	1.90	1.91	1.87	1.89
2539	NYSE	EMX	Fri, Jul 15, 2022	1.90	1.90	1.85	1.86
2538	NYSE	EMX	Thu, Jul 14, 2022	1.87	1.90	1.79	1.87
2537	NYSE	EMX	Wed, Jul 13, 2022	1.88	1.90	1.83	1.87
2536	NYSE	EMX	Tue, Jul 12, 2022	1.88	1.88	1.84	1.86
2535	NYSE	EMX	Mon, Jul 11, 2022	1.89	1.94	1.84	1.86
2534	NYSE	EMX	Fri, Jul 8, 2022	1.96	1.96	1.88	1.89
2533	NYSE	EMX	Thu, Jul 7, 2022	1.93	1.96	1.85	1.95
2532	NYSE	EMX	Wed, Jul 6, 2022	1.92	1.95	1.85	1.94
2531	NYSE	EMX	Tue, Jul 5, 2022	1.85	1.92	1.82	1.86
2530	NYSE	EMX	Fri, Jul 1, 2022	1.81	1.94	1.81	1.92
2529	NYSE	EMX	Thu, Jun 30, 2022	1.90	1.91	1.81	1.85
2528	NYSE	EMX	Wed, Jun 29, 2022	1.95	1.96	1.90	1.90
2527	NYSE	EMX	Tue, Jun 28, 2022	1.90	1.96	1.90	1.94
2526	NYSE	EMX	Mon, Jun 27, 2022	1.95	1.95	1.89	1.90
2525	NYSE	EMX	Fri, Jun 24, 2022	1.91	1.97	1.91	1.95
2524	NYSE	EMX	Thu, Jun 23, 2022	1.96	1.99	1.86	1.92
2523	NYSE	EMX	Wed, Jun 22, 2022	1.93	2.02	1.91	1.96
2522	NYSE	EMX	Tue, Jun 21, 2022	1.87	1.99	1.86	1.97
2521	NYSE	EMX	Fri, Jun 17, 2022	1.91	1.92	1.86	1.87
2520	NYSE	EMX	Thu, Jun 16, 2022	1.93	2.01	1.88	1.93
2519	NYSE	EMX	Wed, Jun 15, 2022	1.89	1.99	1.89	1.95
2518	NYSE	EMX	Tue, Jun 14, 2022	1.99	1.99	1.88	1.90
2517	NYSE	EMX	Mon, Jun 13, 2022	2.07	2.08	1.96	1.98
2516	NYSE	EMX	Fri, Jun 10, 2022	2.08	2.17	2.03	2.15
2515	NYSE	EMX	Thu, Jun 9, 2022	2.21	2.21	2.11	2.12
2514	NYSE	EMX	Wed, Jun 8, 2022	2.12	2.23	2.10	2.23
2513	NYSE	EMX	Tue, Jun 7, 2022	2.10	2.11	2.06	2.11
2512	NYSE	EMX	Mon, Jun 6, 2022	2.19	2.19	2.09	2.12
2511	NYSE	EMX	Fri, Jun 3, 2022	2.18	2.20	2.13	2.16
2510	NYSE	EMX	Thu, Jun 2, 2022	2.01	2.21	1.99	2.19
2509	NYSE	EMX	Wed, Jun 1, 2022	1.99	2.02	1.99	2.01
2508	NYSE	EMX	Tue, May 31, 2022	1.95	1.97	1.92	1.97
2507	NYSE	EMX	Fri, May 27, 2022	1.91	1.94	1.90	1.92
2506	NYSE	EMX	Thu, May 26, 2022	1.87	1.92	1.87	1.92
2505	NYSE	EMX	Wed, May 25, 2022	1.95	1.95	1.80	1.89
2504	NYSE	EMX	Tue, May 24, 2022	1.86	1.94	1.84	1.94
2503	NYSE	EMX	Mon, May 23, 2022	1.88	1.93	1.84	1.84
2502	NYSE	EMX	Fri, May 20, 2022	1.89	1.90	1.82	1.85
2501	NYSE	EMX	Thu, May 19, 2022	1.85	1.90	1.81	1.88
2500	NYSE	EMX	Wed, May 18, 2022	1.93	1.93	1.78	1.80
2499	NYSE	EMX	Tue, May 17, 2022	1.85	1.94	1.85	1.93
2498	NYSE	EMX	Mon, May 16, 2022	1.91	1.94	1.85	1.86
2497	NYSE	EMX	Fri, May 13, 2022	1.85	1.91	1.82	1.91
2496	NYSE	EMX	Thu, May 12, 2022	1.85	1.89	1.73	1.84
2495	NYSE	EMX	Wed, May 11, 2022	1.73	1.94	1.73	1.88
2494	NYSE	EMX	Tue, May 10, 2022	1.86	1.87	1.72	1.73
2493	NYSE	EMX	Mon, May 9, 2022	1.91	1.94	1.79	1.83
2492	NYSE	EMX	Fri, May 6, 2022	1.98	2.02	1.93	1.94
2491	NYSE	EMX	Thu, May 5, 2022	2.06	2.06	1.95	1.99
2490	NYSE	EMX	Wed, May 4, 2022	2.00	2.07	1.95	2.07
2489	NYSE	EMX	Tue, May 3, 2022	1.97	2.00	1.95	1.98
2488	NYSE	EMX	Mon, May 2, 2022	2.01	2.07	1.92	1.97
2487	NYSE	EMX	Fri, Apr 29, 2022	2.00	2.08	2.00	2.03
2486	NYSE	EMX	Thu, Apr 28, 2022	1.97	2.00	1.90	1.98
2485	NYSE	EMX	Wed, Apr 27, 2022	1.96	1.98	1.95	1.97
2484	NYSE	EMX	Tue, Apr 26, 2022	2.08	2.08	1.95	1.97
2483	NYSE	EMX	Mon, Apr 25, 2022	2.11	2.13	2.00	2.00
2482	NYSE	EMX	Fri, Apr 22, 2022	2.17	2.25	2.11	2.17
2481	NYSE	EMX	Thu, Apr 21, 2022	2.25	2.25	2.14	2.18
2480	NYSE	EMX	Wed, Apr 20, 2022	2.21	2.25	2.18	2.25
2479	NYSE	EMX	Tue, Apr 19, 2022	2.26	2.34	2.21	2.21
2478	NYSE	EMX	Mon, Apr 18, 2022	2.27	2.34	2.23	2.29
2477	NYSE	EMX	Thu, Apr 14, 2022	2.06	2.27	2.06	2.26
2476	NYSE	EMX	Wed, Apr 13, 2022	2.08	2.10	1.99	2.08
2475	NYSE	EMX	Tue, Apr 12, 2022	2.10	2.10	2.00	2.07
2474	NYSE	EMX	Mon, Apr 11, 2022	2.14	2.14	2.04	2.06
2473	NYSE	EMX	Fri, Apr 8, 2022	2.07	2.15	2.05	2.14
2472	NYSE	EMX	Thu, Apr 7, 2022	2.09	2.10	2.00	2.07
2471	NYSE	EMX	Wed, Apr 6, 2022	2.10	2.16	2.03	2.07
2470	NYSE	EMX	Tue, Apr 5, 2022	2.21	2.22	2.09	2.14
2469	NYSE	EMX	Mon, Apr 4, 2022	2.24	2.27	2.10	2.17
2468	NYSE	EMX	Fri, Apr 1, 2022	2.15	2.21	2.09	2.21
2467	NYSE	EMX	Thu, Mar 31, 2022	2.21	2.23	2.17	2.17
2466	NYSE	EMX	Wed, Mar 30, 2022	2.22	2.26	2.19	2.22
2465	NYSE	EMX	Tue, Mar 29, 2022	2.26	2.27	2.20	2.23
2464	NYSE	EMX	Mon, Mar 28, 2022	2.35	2.35	2.26	2.28
2463	NYSE	EMX	Fri, Mar 25, 2022	2.40	2.40	2.30	2.35
2462	NYSE	EMX	Thu, Mar 24, 2022	2.40	2.41	2.34	2.41
2461	NYSE	EMX	Wed, Mar 23, 2022	2.31	2.35	2.31	2.34
2460	NYSE	EMX	Tue, Mar 22, 2022	2.29	2.33	2.28	2.31
2459	NYSE	EMX	Mon, Mar 21, 2022	2.33	2.33	2.18	2.27
2458	NYSE	EMX	Fri, Mar 18, 2022	2.32	2.40	2.25	2.33
2457	NYSE	EMX	Thu, Mar 17, 2022	2.28	2.38	2.28	2.31
2456	NYSE	EMX	Wed, Mar 16, 2022	2.21	2.29	2.18	2.29
2455	NYSE	EMX	Tue, Mar 15, 2022	2.12	2.25	2.10	2.20
2454	NYSE	EMX	Mon, Mar 14, 2022	2.26	2.26	2.14	2.16
2453	NYSE	EMX	Fri, Mar 11, 2022	2.26	2.30	2.25	2.28
2452	NYSE	EMX	Thu, Mar 10, 2022	2.31	2.35	2.27	2.28
2451	NYSE	EMX	Wed, Mar 9, 2022	2.45	2.46	2.33	2.41
2450	NYSE	EMX	Tue, Mar 8, 2022	2.55	2.58	2.40	2.45
2449	NYSE	EMX	Mon, Mar 7, 2022	2.47	2.53	2.40	2.48
2448	NYSE	EMX	Fri, Mar 4, 2022	2.46	2.47	2.41	2.45
2447	NYSE	EMX	Thu, Mar 3, 2022	2.41	2.46	2.40	2.44
2446	NYSE	EMX	Wed, Mar 2, 2022	2.39	2.46	2.36	2.42
2445	NYSE	EMX	Tue, Mar 1, 2022	2.38	2.49	2.36	2.40
2444	NYSE	EMX	Mon, Feb 28, 2022	2.27	2.35	2.27	2.35
2443	NYSE	EMX	Fri, Feb 25, 2022	2.13	2.24	2.13	2.22
2442	NYSE	EMX	Thu, Feb 24, 2022	2.25	2.27	2.16	2.16
2441	NYSE	EMX	Wed, Feb 23, 2022	2.28	2.32	2.19	2.23
2440	NYSE	EMX	Tue, Feb 22, 2022	2.45	2.45	2.25	2.28
2439	NYSE	EMX	Fri, Feb 18, 2022	2.42	2.50	2.35	2.43
2438	NYSE	EMX	Thu, Feb 17, 2022	2.29	2.36	2.28	2.31
2437	NYSE	EMX	Wed, Feb 16, 2022	2.24	2.29	2.20	2.28
2436	NYSE	EMX	Tue, Feb 15, 2022	2.26	2.27	2.20	2.24
2435	NYSE	EMX	Mon, Feb 14, 2022	2.15	2.32	2.15	2.28
2434	NYSE	EMX	Fri, Feb 11, 2022	2.09	2.18	2.08	2.17
2433	NYSE	EMX	Thu, Feb 10, 2022	2.07	2.15	2.07	2.07
2432	NYSE	EMX	Wed, Feb 9, 2022	2.08	2.12	2.06	2.11
2431	NYSE	EMX	Tue, Feb 8, 2022	2.09	2.12	2.01	2.05
2430	NYSE	EMX	Mon, Feb 7, 2022	2.02	2.12	1.98	2.09
2429	NYSE	EMX	Fri, Feb 4, 2022	2.04	2.06	1.94	2.03
2428	NYSE	EMX	Thu, Feb 3, 2022	2.08	2.11	2.06	2.07
2427	NYSE	EMX	Wed, Feb 2, 2022	2.08	2.09	2.02	2.08
2426	NYSE	EMX	Tue, Feb 1, 2022	2.04	2.11	2.01	2.06
2425	NYSE	EMX	Mon, Jan 31, 2022	2.00	2.10	1.99	2.05
2424	NYSE	EMX	Fri, Jan 28, 2022	1.87	2.00	1.87	1.99
2423	NYSE	EMX	Thu, Jan 27, 2022	1.98	1.99	1.85	1.90
2422	NYSE	EMX	Wed, Jan 26, 2022	2.09	2.13	1.96	2.00
2421	NYSE	EMX	Tue, Jan 25, 2022	2.17	2.17	2.08	2.13
2420	NYSE	EMX	Mon, Jan 24, 2022	2.12	2.19	2.01	2.16
2419	NYSE	EMX	Fri, Jan 21, 2022	2.29	2.32	2.12	2.15
2418	NYSE	EMX	Thu, Jan 20, 2022	2.28	2.33	2.26	2.29
2417	NYSE	EMX	Wed, Jan 19, 2022	2.11	2.29	2.11	2.22
2416	NYSE	EMX	Tue, Jan 18, 2022	2.21	2.24	2.10	2.12
2415	NYSE	EMX	Fri, Jan 14, 2022	2.17	2.25	2.04	2.21
2414	NYSE	EMX	Thu, Jan 13, 2022	2.20	2.29	2.14	2.16
2413	NYSE	EMX	Wed, Jan 12, 2022	2.10	2.30	2.10	2.23
2412	NYSE	EMX	Tue, Jan 11, 2022	2.02	2.22	2.02	2.10
2411	NYSE	EMX	Mon, Jan 10, 2022	2.03	2.08	2.00	2.03
2410	NYSE	EMX	Fri, Jan 7, 2022	2.11	2.13	2.03	2.04
2409	NYSE	EMX	Thu, Jan 6, 2022	2.11	2.19	2.06	2.13
2408	NYSE	EMX	Wed, Jan 5, 2022	2.15	2.24	2.13	2.13
2407	NYSE	EMX	Tue, Jan 4, 2022	2.09	2.20	2.05	2.15
2406	NYSE	EMX	Mon, Jan 3, 2022	2.25	2.25	2.17	2.22
2405	NYSE	EMX	Fri, Dec 31, 2021	2.20	2.27	2.17	2.27
2404	NYSE	EMX	Thu, Dec 30, 2021	2.16	2.22	2.07	2.20
2403	NYSE	EMX	Wed, Dec 29, 2021	2.15	2.26	2.12	2.16
2402	NYSE	EMX	Tue, Dec 28, 2021	2.30	2.31	2.08	2.17
2401	NYSE	EMX	Mon, Dec 27, 2021	2.36	2.38	2.30	2.30
2400	NYSE	EMX	Thu, Dec 23, 2021	2.21	2.39	2.21	2.37
2399	NYSE	EMX	Wed, Dec 22, 2021	2.12	2.21	2.12	2.19
2398	NYSE	EMX	Tue, Dec 21, 2021	2.15	2.21	2.12	2.16
2397	NYSE	EMX	Mon, Dec 20, 2021	2.01	2.19	1.87	2.15
2396	NYSE	EMX	Fri, Dec 17, 2021	2.35	2.37	2.08	2.10
2395	NYSE	EMX	Thu, Dec 16, 2021	2.36	2.45	2.35	2.39
2394	NYSE	EMX	Wed, Dec 15, 2021	2.37	2.37	2.32	2.34
2393	NYSE	EMX	Tue, Dec 14, 2021	2.39	2.42	2.34	2.39
2392	NYSE	EMX	Mon, Dec 13, 2021	2.48	2.48	2.35	2.44
2391	NYSE	EMX	Fri, Dec 10, 2021	2.50	2.51	2.44	2.45
2390	NYSE	EMX	Thu, Dec 9, 2021	2.59	2.59	2.46	2.51
2389	NYSE	EMX	Wed, Dec 8, 2021	2.52	2.60	2.48	2.58
2388	NYSE	EMX	Tue, Dec 7, 2021	2.38	2.61	2.38	2.53
2387	NYSE	EMX	Mon, Dec 6, 2021	2.35	2.44	2.34	2.39
2386	NYSE	EMX	Fri, Dec 3, 2021	2.35	2.38	2.34	2.35
2385	NYSE	EMX	Thu, Dec 2, 2021	2.32	2.40	2.31	2.35
2384	NYSE	EMX	Wed, Dec 1, 2021	2.51	2.54	2.33	2.34
2383	NYSE	EMX	Tue, Nov 30, 2021	2.54	2.59	2.50	2.50
2382	NYSE	EMX	Mon, Nov 29, 2021	2.57	2.58	2.52	2.55
2381	NYSE	EMX	Fri, Nov 26, 2021	2.63	2.67	2.54	2.55
2380	NYSE	EMX	Wed, Nov 24, 2021	2.65	2.69	2.65	2.66
2379	NYSE	EMX	Tue, Nov 23, 2021	2.68	2.70	2.62	2.68
2378	NYSE	EMX	Mon, Nov 22, 2021	2.72	2.73	2.66	2.71
2377	NYSE	EMX	Fri, Nov 19, 2021	2.70	2.72	2.62	2.72
2376	NYSE	EMX	Thu, Nov 18, 2021	2.73	2.75	2.67	2.70
2375	NYSE	EMX	Wed, Nov 17, 2021	2.80	2.80	2.71	2.75
2374	NYSE	EMX	Tue, Nov 16, 2021	2.81	2.83	2.77	2.80
2373	NYSE	EMX	Mon, Nov 15, 2021	2.85	2.85	2.76	2.80
2372	NYSE	EMX	Fri, Nov 12, 2021	2.87	2.89	2.82	2.85
2371	NYSE	EMX	Thu, Nov 11, 2021	2.75	2.85	2.75	2.84
2370	NYSE	EMX	Wed, Nov 10, 2021	2.74	2.82	2.73	2.80
2369	NYSE	EMX	Tue, Nov 9, 2021	2.71	2.77	2.66	2.75
2368	NYSE	EMX	Mon, Nov 8, 2021	2.68	2.73	2.65	2.71
2367	NYSE	EMX	Fri, Nov 5, 2021	2.62	2.66	2.61	2.64
2366	NYSE	EMX	Thu, Nov 4, 2021	2.74	2.74	2.60	2.63
2365	NYSE	EMX	Wed, Nov 3, 2021	2.74	2.74	2.67	2.70
2364	NYSE	EMX	Tue, Nov 2, 2021	2.83	2.83	2.71	2.75
2363	NYSE	EMX	Mon, Nov 1, 2021	2.93	2.93	2.76	2.82
2362	NYSE	EMX	Fri, Oct 29, 2021	2.73	2.85	2.67	2.81
2361	NYSE	EMX	Thu, Oct 28, 2021	2.72	2.81	2.70	2.78
2360	NYSE	EMX	Wed, Oct 27, 2021	2.81	2.81	2.68	2.68
2359	NYSE	EMX	Tue, Oct 26, 2021	2.77	2.83	2.70	2.81
2358	NYSE	EMX	Mon, Oct 25, 2021	2.81	2.82	2.74	2.76
2357	NYSE	EMX	Fri, Oct 22, 2021	2.83	2.85	2.76	2.79
2356	NYSE	EMX	Thu, Oct 21, 2021	2.79	2.80	2.76	2.80
2355	NYSE	EMX	Wed, Oct 20, 2021	2.76	2.79	2.72	2.78
2354	NYSE	EMX	Tue, Oct 19, 2021	2.79	2.79	2.68	2.72
2353	NYSE	EMX	Mon, Oct 18, 2021	2.70	2.76	2.63	2.74
2352	NYSE	EMX	Fri, Oct 15, 2021	2.73	2.74	2.66	2.68
2351	NYSE	EMX	Thu, Oct 14, 2021	2.66	2.76	2.66	2.74
2350	NYSE	EMX	Wed, Oct 13, 2021	2.50	2.82	2.50	2.63
2349	NYSE	EMX	Tue, Oct 12, 2021	2.51	2.54	2.50	2.52
2348	NYSE	EMX	Mon, Oct 11, 2021	2.54	2.56	2.50	2.50
2347	NYSE	EMX	Fri, Oct 8, 2021	2.57	2.72	2.53	2.53
2346	NYSE	EMX	Thu, Oct 7, 2021	2.45	2.59	2.45	2.56
2345	NYSE	EMX	Wed, Oct 6, 2021	2.54	2.54	2.43	2.44
2344	NYSE	EMX	Tue, Oct 5, 2021	2.50	2.55	2.49	2.55
2343	NYSE	EMX	Mon, Oct 4, 2021	2.52	2.57	2.48	2.51
2342	NYSE	EMX	Fri, Oct 1, 2021	2.58	2.60	2.47	2.50
2341	NYSE	EMX	Thu, Sep 30, 2021	2.53	2.63	2.50	2.56
2340	NYSE	EMX	Wed, Sep 29, 2021	2.66	2.71	2.57	2.57
2339	NYSE	EMX	Tue, Sep 28, 2021	2.74	2.78	2.62	2.67
2338	NYSE	EMX	Mon, Sep 27, 2021	2.70	2.85	2.68	2.76
2337	NYSE	EMX	Fri, Sep 24, 2021	2.68	2.72	2.64	2.71
2336	NYSE	EMX	Thu, Sep 23, 2021	2.70	2.71	2.69	2.70
2335	NYSE	EMX	Wed, Sep 22, 2021	2.73	2.73	2.65	2.70
2334	NYSE	EMX	Tue, Sep 21, 2021	2.78	2.78	2.64	2.73
2333	NYSE	EMX	Mon, Sep 20, 2021	2.69	2.73	2.57	2.61
2332	NYSE	EMX	Fri, Sep 17, 2021	2.72	2.79	2.70	2.71
2331	NYSE	EMX	Thu, Sep 16, 2021	2.75	2.78	2.72	2.73
2330	NYSE	EMX	Wed, Sep 15, 2021	2.75	2.80	2.72	2.79
2329	NYSE	EMX	Tue, Sep 14, 2021	2.69	2.75	2.68	2.72
2328	NYSE	EMX	Mon, Sep 13, 2021	2.75	2.75	2.69	2.69
2327	NYSE	EMX	Fri, Sep 10, 2021	2.77	2.79	2.75	2.75
2326	NYSE	EMX	Thu, Sep 9, 2021	2.76	2.82	2.75	2.77
2325	NYSE	EMX	Wed, Sep 8, 2021	2.78	2.79	2.74	2.76
2324	NYSE	EMX	Tue, Sep 7, 2021	2.85	2.85	2.75	2.79
2323	NYSE	EMX	Fri, Sep 3, 2021	2.86	2.92	2.82	2.83
2322	NYSE	EMX	Thu, Sep 2, 2021	2.88	2.88	2.84	2.86
2321	NYSE	EMX	Wed, Sep 1, 2021	2.86	2.93	2.85	2.86
2320	NYSE	EMX	Tue, Aug 31, 2021	2.85	2.89	2.81	2.87
2319	NYSE	EMX	Mon, Aug 30, 2021	2.92	2.92	2.80	2.85
2318	NYSE	EMX	Fri, Aug 27, 2021	2.82	2.92	2.82	2.92
2317	NYSE	EMX	Thu, Aug 26, 2021	2.82	2.87	2.82	2.82
2316	NYSE	EMX	Wed, Aug 25, 2021	2.92	2.92	2.85	2.85
2315	NYSE	EMX	Tue, Aug 24, 2021	2.97	2.97	2.89	2.92
2314	NYSE	EMX	Mon, Aug 23, 2021	2.78	2.99	2.78	2.96
2313	NYSE	EMX	Fri, Aug 20, 2021	2.81	2.82	2.72	2.78
2312	NYSE	EMX	Thu, Aug 19, 2021	2.85	2.85	2.78	2.83
2311	NYSE	EMX	Wed, Aug 18, 2021	2.85	2.88	2.77	2.86
2310	NYSE	EMX	Tue, Aug 17, 2021	2.75	2.84	2.75	2.82
2309	NYSE	EMX	Mon, Aug 16, 2021	2.85	2.88	2.78	2.79
2308	NYSE	EMX	Fri, Aug 13, 2021	2.89	2.93	2.82	2.85
2307	NYSE	EMX	Thu, Aug 12, 2021	2.91	2.93	2.85	2.90
2306	NYSE	EMX	Wed, Aug 11, 2021	2.90	2.92	2.85	2.90
2305	NYSE	EMX	Tue, Aug 10, 2021	2.92	2.93	2.87	2.88
2304	NYSE	EMX	Mon, Aug 9, 2021	3.00	3.02	2.85	2.93
2303	NYSE	EMX	Fri, Aug 6, 2021	3.09	3.09	3.00	3.03
2302	NYSE	EMX	Thu, Aug 5, 2021	3.17	3.17	3.06	3.08
2301	NYSE	EMX	Wed, Aug 4, 2021	3.14	3.15	3.11	3.15
2300	NYSE	EMX	Tue, Aug 3, 2021	3.09	3.11	3.06	3.10
2299	NYSE	EMX	Mon, Aug 2, 2021	3.15	3.15	3.01	3.09
2298	NYSE	EMX	Fri, Jul 30, 2021	3.08	3.13	2.98	3.12
2297	NYSE	EMX	Thu, Jul 29, 2021	2.81	2.92	2.79	2.92
2296	NYSE	EMX	Wed, Jul 28, 2021	2.70	2.78	2.70	2.76
2295	NYSE	EMX	Tue, Jul 27, 2021	2.76	2.77	2.71	2.73
2294	NYSE	EMX	Mon, Jul 26, 2021	2.76	2.80	2.73	2.75
2293	NYSE	EMX	Fri, Jul 23, 2021	2.75	2.76	2.74	2.75
2292	NYSE	EMX	Thu, Jul 22, 2021	2.73	2.78	2.73	2.75
2291	NYSE	EMX	Wed, Jul 21, 2021	2.74	2.75	2.69	2.75
2290	NYSE	EMX	Tue, Jul 20, 2021	2.75	2.82	2.74	2.74
2289	NYSE	EMX	Mon, Jul 19, 2021	2.82	2.86	2.71	2.79
2288	NYSE	EMX	Fri, Jul 16, 2021	2.87	2.90	2.84	2.86
2287	NYSE	EMX	Thu, Jul 15, 2021	2.91	2.94	2.87	2.88
2286	NYSE	EMX	Wed, Jul 14, 2021	3.00	3.02	2.91	2.92
2285	NYSE	EMX	Tue, Jul 13, 2021	3.06	3.06	2.94	2.97
2284	NYSE	EMX	Mon, Jul 12, 2021	3.06	3.06	2.99	3.05
2283	NYSE	EMX	Fri, Jul 9, 2021	2.95	3.06	2.92	3.06
2282	NYSE	EMX	Thu, Jul 8, 2021	3.07	3.07	2.93	2.94
2281	NYSE	EMX	Wed, Jul 7, 2021	3.10	3.10	3.03	3.09
2280	NYSE	EMX	Tue, Jul 6, 2021	3.13	3.14	3.07	3.10
2279	NYSE	EMX	Fri, Jul 2, 2021	3.10	3.12	3.03	3.10
2278	NYSE	EMX	Thu, Jul 1, 2021	3.00	3.09	2.99	3.09
2277	NYSE	EMX	Wed, Jun 30, 2021	3.03	3.03	2.95	2.98
2276	NYSE	EMX	Tue, Jun 29, 2021	2.99	3.00	2.96	2.98
2275	NYSE	EMX	Mon, Jun 28, 2021	3.03	3.05	2.98	3.01
2274	NYSE	EMX	Fri, Jun 25, 2021	3.03	3.08	3.00	3.03
2273	NYSE	EMX	Thu, Jun 24, 2021	3.03	3.08	3.01	3.02
2272	NYSE	EMX	Wed, Jun 23, 2021	3.02	3.05	3.00	3.04
2271	NYSE	EMX	Tue, Jun 22, 2021	3.02	3.09	2.97	3.02
2270	NYSE	EMX	Mon, Jun 21, 2021	2.92	3.07	2.92	3.01
2269	NYSE	EMX	Fri, Jun 18, 2021	2.98	3.00	2.91	2.91
2268	NYSE	EMX	Thu, Jun 17, 2021	3.14	3.14	2.97	2.98
2267	NYSE	EMX	Wed, Jun 16, 2021	3.14	3.22	3.14	3.20
2266	NYSE	EMX	Tue, Jun 15, 2021	3.27	3.28	3.14	3.16
2265	NYSE	EMX	Mon, Jun 14, 2021	3.25	3.30	3.22	3.26
2264	NYSE	EMX	Fri, Jun 11, 2021	3.23	3.30	3.22	3.27
2263	NYSE	EMX	Thu, Jun 10, 2021	3.23	3.29	3.22	3.23
2262	NYSE	EMX	Wed, Jun 9, 2021	3.32	3.37	3.25	3.25
2261	NYSE	EMX	Tue, Jun 8, 2021	3.40	3.41	3.33	3.33
2260	NYSE	EMX	Mon, Jun 7, 2021	3.40	3.43	3.39	3.41
2259	NYSE	EMX	Fri, Jun 4, 2021	3.40	3.47	3.40	3.43
2258	NYSE	EMX	Thu, Jun 3, 2021	3.49	3.49	3.41	3.46
2257	NYSE	EMX	Wed, Jun 2, 2021	3.49	3.50	3.44	3.45
2256	NYSE	EMX	Tue, Jun 1, 2021	3.43	3.52	3.43	3.46
2255	NYSE	EMX	Fri, May 28, 2021	3.44	3.52	3.44	3.50
2254	NYSE	EMX	Thu, May 27, 2021	3.36	3.49	3.36	3.48
2253	NYSE	EMX	Wed, May 26, 2021	3.47	3.50	3.35	3.36
2252	NYSE	EMX	Tue, May 25, 2021	3.47	3.50	3.43	3.49
2251	NYSE	EMX	Mon, May 24, 2021	3.51	3.56	3.42	3.45
2250	NYSE	EMX	Fri, May 21, 2021	3.60	3.60	3.47	3.51
2249	NYSE	EMX	Thu, May 20, 2021	3.53	3.60	3.51	3.60
2248	NYSE	EMX	Wed, May 19, 2021	3.54	3.55	3.46	3.54
2247	NYSE	EMX	Tue, May 18, 2021	3.64	3.64	3.49	3.55
2246	NYSE	EMX	Mon, May 17, 2021	3.48	3.61	3.46	3.56
2245	NYSE	EMX	Fri, May 14, 2021	3.32	3.44	3.32	3.44
2244	NYSE	EMX	Thu, May 13, 2021	3.45	3.50	3.28	3.30
2243	NYSE	EMX	Wed, May 12, 2021	3.54	3.54	3.37	3.46
2242	NYSE	EMX	Tue, May 11, 2021	3.51	3.57	3.44	3.54
2241	NYSE	EMX	Mon, May 10, 2021	3.67	3.67	3.50	3.54
2240	NYSE	EMX	Fri, May 7, 2021	3.49	3.67	3.45	3.60
2239	NYSE	EMX	Thu, May 6, 2021	3.36	3.47	3.36	3.42
2238	NYSE	EMX	Wed, May 5, 2021	3.45	3.51	3.34	3.34
2237	NYSE	EMX	Tue, May 4, 2021	3.31	3.44	3.29	3.44
2236	NYSE	EMX	Mon, May 3, 2021	3.31	3.31	3.25	3.30
2235	NYSE	EMX	Fri, Apr 30, 2021	3.28	3.31	3.20	3.25
2234	NYSE	EMX	Thu, Apr 29, 2021	3.28	3.32	3.23	3.28
2233	NYSE	EMX	Wed, Apr 28, 2021	3.18	3.28	3.18	3.28
2232	NYSE	EMX	Tue, Apr 27, 2021	3.24	3.26	3.20	3.20
2231	NYSE	EMX	Mon, Apr 26, 2021	3.18	3.26	3.18	3.26
2230	NYSE	EMX	Fri, Apr 23, 2021	3.20	3.22	3.15	3.16
2229	NYSE	EMX	Thu, Apr 22, 2021	3.20	3.21	3.14	3.20
2228	NYSE	EMX	Wed, Apr 21, 2021	3.08	3.19	3.05	3.18
2227	NYSE	EMX	Tue, Apr 20, 2021	3.10	3.13	3.02	3.02
2226	NYSE	EMX	Mon, Apr 19, 2021	3.17	3.22	3.09	3.12
2225	NYSE	EMX	Fri, Apr 16, 2021	3.25	3.30	3.15	3.16
2224	NYSE	EMX	Thu, Apr 15, 2021	3.17	3.23	3.13	3.23
2223	NYSE	EMX	Wed, Apr 14, 2021	3.10	3.14	3.03	3.11
2222	NYSE	EMX	Tue, Apr 13, 2021	3.17	3.18	3.08	3.11
2221	NYSE	EMX	Mon, Apr 12, 2021	3.19	3.20	3.08	3.13
2220	NYSE	EMX	Fri, Apr 9, 2021	3.12	3.19	3.09	3.18
2219	NYSE	EMX	Thu, Apr 8, 2021	3.13	3.21	3.12	3.12
2218	NYSE	EMX	Wed, Apr 7, 2021	3.18	3.19	3.09	3.15
2217	NYSE	EMX	Tue, Apr 6, 2021	3.18	3.25	3.17	3.17
2216	NYSE	EMX	Mon, Apr 5, 2021	3.11	3.23	3.08	3.22
2215	NYSE	EMX	Thu, Apr 1, 2021	2.95	3.10	2.95	3.07
2214	NYSE	EMX	Wed, Mar 31, 2021	2.94	3.02	2.93	2.96
2213	NYSE	EMX	Tue, Mar 30, 2021	2.86	2.94	2.82	2.93
2212	NYSE	EMX	Mon, Mar 29, 2021	2.97	2.98	2.86	2.91
2211	NYSE	EMX	Fri, Mar 26, 2021	2.92	3.05	2.92	2.98
2210	NYSE	EMX	Thu, Mar 25, 2021	2.86	2.94	2.73	2.92
2209	NYSE	EMX	Wed, Mar 24, 2021	2.99	3.00	2.88	2.90
2208	NYSE	EMX	Tue, Mar 23, 2021	3.13	3.14	2.92	2.96
2207	NYSE	EMX	Mon, Mar 22, 2021	3.21	3.23	3.08	3.14
2206	NYSE	EMX	Fri, Mar 19, 2021	3.12	3.19	3.08	3.19
2205	NYSE	EMX	Thu, Mar 18, 2021	3.16	3.19	3.10	3.12
2204	NYSE	EMX	Wed, Mar 17, 2021	3.10	3.27	3.10	3.21
2203	NYSE	EMX	Tue, Mar 16, 2021	3.16	3.21	3.08	3.10
2202	NYSE	EMX	Mon, Mar 15, 2021	3.30	3.30	3.14	3.17
2201	NYSE	EMX	Fri, Mar 12, 2021	3.32	3.32	3.20	3.26
2200	NYSE	EMX	Thu, Mar 11, 2021	3.25	3.31	3.21	3.27
2199	NYSE	EMX	Wed, Mar 10, 2021	3.21	3.27	3.15	3.21
2198	NYSE	EMX	Tue, Mar 9, 2021	3.15	3.21	3.14	3.17
2197	NYSE	EMX	Mon, Mar 8, 2021	3.00	3.06	2.90	3.03
2196	NYSE	EMX	Fri, Mar 5, 2021	2.96	3.00	2.83	2.96
2195	NYSE	EMX	Thu, Mar 4, 2021	3.10	3.10	2.81	2.97
2194	NYSE	EMX	Wed, Mar 3, 2021	3.14	3.16	3.05	3.06
2193	NYSE	EMX	Tue, Mar 2, 2021	3.08	3.26	3.05	3.17
2192	NYSE	EMX	Mon, Mar 1, 2021	3.25	3.33	3.06	3.09
2191	NYSE	EMX	Fri, Feb 26, 2021	3.36	3.42	3.24	3.24
2190	NYSE	EMX	Thu, Feb 25, 2021	3.68	3.69	3.45	3.47
2189	NYSE	EMX	Wed, Feb 24, 2021	3.45	3.67	3.45	3.67
2188	NYSE	EMX	Tue, Feb 23, 2021	3.50	3.54	3.38	3.45
2187	NYSE	EMX	Mon, Feb 22, 2021	3.42	3.61	3.38	3.53
2186	NYSE	EMX	Fri, Feb 19, 2021	3.40	3.42	3.32	3.42
2185	NYSE	EMX	Thu, Feb 18, 2021	3.42	3.48	3.35	3.39
2184	NYSE	EMX	Wed, Feb 17, 2021	3.62	3.62	3.36	3.42
2183	NYSE	EMX	Tue, Feb 16, 2021	3.50	3.65	3.47	3.65
2182	NYSE	EMX	Fri, Feb 12, 2021	3.49	3.53	3.41	3.49
2181	NYSE	EMX	Thu, Feb 11, 2021	3.66	3.66	3.47	3.54
2180	NYSE	EMX	Wed, Feb 10, 2021	3.65	3.65	3.50	3.51
2179	NYSE	EMX	Tue, Feb 9, 2021	3.69	3.69	3.56	3.59
2178	NYSE	EMX	Mon, Feb 8, 2021	3.71	3.72	3.62	3.65
2177	NYSE	EMX	Fri, Feb 5, 2021	3.50	3.70	3.46	3.67
2176	NYSE	EMX	Thu, Feb 4, 2021	3.56	3.57	3.44	3.51
2175	NYSE	EMX	Wed, Feb 3, 2021	3.51	3.59	3.42	3.59
2174	NYSE	EMX	Tue, Feb 2, 2021	3.54	3.56	3.33	3.37
2173	NYSE	EMX	Mon, Feb 1, 2021	3.57	3.62	3.45	3.55
2172	NYSE	EMX	Fri, Jan 29, 2021	3.38	3.49	3.35	3.36
2171	NYSE	EMX	Thu, Jan 28, 2021	3.46	3.47	3.22	3.33
2170	NYSE	EMX	Wed, Jan 27, 2021	3.45	3.49	3.20	3.29
2169	NYSE	EMX	Tue, Jan 26, 2021	3.52	3.55	3.41	3.48
2168	NYSE	EMX	Mon, Jan 25, 2021	3.57	3.59	3.42	3.50
2167	NYSE	EMX	Fri, Jan 22, 2021	3.59	3.63	3.51	3.56
2166	NYSE	EMX	Thu, Jan 21, 2021	3.70	3.70	3.50	3.61
2165	NYSE	EMX	Wed, Jan 20, 2021	3.40	3.67	3.36	3.67
2164	NYSE	EMX	Tue, Jan 19, 2021	3.26	3.36	3.23	3.30
2163	NYSE	EMX	Fri, Jan 15, 2021	3.40	3.43	3.24	3.25
2162	NYSE	EMX	Thu, Jan 14, 2021	3.21	3.44	3.21	3.41
2161	NYSE	EMX	Wed, Jan 13, 2021	3.28	3.28	3.19	3.21
2160	NYSE	EMX	Tue, Jan 12, 2021	3.25	3.28	3.20	3.26
2159	NYSE	EMX	Mon, Jan 11, 2021	3.28	3.29	3.17	3.20
2158	NYSE	EMX	Fri, Jan 8, 2021	3.47	3.50	3.28	3.33
2157	NYSE	EMX	Thu, Jan 7, 2021	3.60	3.60	3.48	3.52
2156	NYSE	EMX	Wed, Jan 6, 2021	3.75	3.75	3.53	3.61
2155	NYSE	EMX	Tue, Jan 5, 2021	3.71	3.74	3.57	3.71
2154	NYSE	EMX	Mon, Jan 4, 2021	3.49	3.81	3.48	3.59
2153	NYSE	EMX	Thu, Dec 31, 2020	3.16	3.35	3.10	3.35
2152	NYSE	EMX	Wed, Dec 30, 2020	3.01	3.15	2.96	3.14
2151	NYSE	EMX	Tue, Dec 29, 2020	3.05	3.07	2.96	3.02
2150	NYSE	EMX	Mon, Dec 28, 2020	3.00	3.05	2.99	3.03
2149	NYSE	EMX	Thu, Dec 24, 2020	2.88	2.98	2.88	2.95
2148	NYSE	EMX	Wed, Dec 23, 2020	2.85	2.94	2.85	2.88
2147	NYSE	EMX	Tue, Dec 22, 2020	3.00	3.01	2.82	2.88
2146	NYSE	EMX	Mon, Dec 21, 2020	3.00	3.00	2.97	3.00
2145	NYSE	EMX	Fri, Dec 18, 2020	3.00	3.00	2.95	3.00
2144	NYSE	EMX	Thu, Dec 17, 2020	3.00	3.03	2.96	2.96
2143	NYSE	EMX	Wed, Dec 16, 2020	3.00	3.01	2.93	3.00
2142	NYSE	EMX	Tue, Dec 15, 2020	2.98	3.00	2.96	2.98
2141	NYSE	EMX	Mon, Dec 14, 2020	3.00	3.05	2.91	2.95
2140	NYSE	EMX	Fri, Dec 11, 2020	3.00	3.00	2.96	3.00
2139	NYSE	EMX	Thu, Dec 10, 2020	3.00	3.01	2.90	2.97
2138	NYSE	EMX	Wed, Dec 9, 2020	3.13	3.15	2.94	2.97
2137	NYSE	EMX	Tue, Dec 8, 2020	3.15	3.15	3.07	3.13
2136	NYSE	EMX	Mon, Dec 7, 2020	3.06	3.15	3.05	3.13
2135	NYSE	EMX	Fri, Dec 4, 2020	2.99	3.09	2.99	3.05
2134	NYSE	EMX	Thu, Dec 3, 2020	3.05	3.05	3.00	3.03
2133	NYSE	EMX	Wed, Dec 2, 2020	2.96	3.04	2.95	3.00
2132	NYSE	EMX	Tue, Dec 1, 2020	3.12	3.12	3.02	3.07
2131	NYSE	EMX	Mon, Nov 30, 2020	2.97	3.08	2.82	3.04
2130	NYSE	EMX	Fri, Nov 27, 2020	2.92	2.96	2.90	2.94
2129	NYSE	EMX	Wed, Nov 25, 2020	2.80	2.99	2.77	2.98
2128	NYSE	EMX	Tue, Nov 24, 2020	2.82	2.82	2.71	2.78
2127	NYSE	EMX	Mon, Nov 23, 2020	2.83	2.84	2.70	2.83
2126	NYSE	EMX	Fri, Nov 20, 2020	2.72	2.80	2.69	2.74
2125	NYSE	EMX	Thu, Nov 19, 2020	2.58	2.73	2.58	2.67
2124	NYSE	EMX	Wed, Nov 18, 2020	2.99	2.99	2.73	2.77
2123	NYSE	EMX	Tue, Nov 17, 2020	3.24	3.24	2.94	2.99
2122	NYSE	EMX	Mon, Nov 16, 2020	3.07	3.24	3.01	3.15
2121	NYSE	EMX	Fri, Nov 13, 2020	3.03	3.05	2.93	3.03
2120	NYSE	EMX	Thu, Nov 12, 2020	2.92	2.99	2.88	2.97
2119	NYSE	EMX	Wed, Nov 11, 2020	2.99	3.00	2.86	2.88
2118	NYSE	EMX	Tue, Nov 10, 2020	3.03	3.08	2.93	2.98
2117	NYSE	EMX	Mon, Nov 9, 2020	2.95	3.00	2.76	3.00
2116	NYSE	EMX	Fri, Nov 6, 2020	3.00	3.00	2.91	2.99
2115	NYSE	EMX	Thu, Nov 5, 2020	2.79	2.97	2.79	2.97
2114	NYSE	EMX	Wed, Nov 4, 2020	2.80	2.83	2.70	2.74
2113	NYSE	EMX	Tue, Nov 3, 2020	2.71	2.83	2.71	2.78
2112	NYSE	EMX	Mon, Nov 2, 2020	2.69	2.73	2.65	2.70
2111	NYSE	EMX	Fri, Oct 30, 2020	2.79	2.79	2.62	2.67
2110	NYSE	EMX	Thu, Oct 29, 2020	2.64	2.82	2.64	2.76
2109	NYSE	EMX	Wed, Oct 28, 2020	2.73	2.74	2.61	2.72
2108	NYSE	EMX	Tue, Oct 27, 2020	2.72	2.78	2.72	2.77
2107	NYSE	EMX	Mon, Oct 26, 2020	2.73	2.78	2.64	2.69
2106	NYSE	EMX	Fri, Oct 23, 2020	2.79	2.81	2.70	2.75
2105	NYSE	EMX	Thu, Oct 22, 2020	2.80	2.82	2.69	2.71
2104	NYSE	EMX	Wed, Oct 21, 2020	2.74	2.86	2.73	2.80
2103	NYSE	EMX	Tue, Oct 20, 2020	2.79	2.84	2.71	2.71
2102	NYSE	EMX	Mon, Oct 19, 2020	2.89	2.89	2.75	2.76
2101	NYSE	EMX	Fri, Oct 16, 2020	2.95	2.97	2.83	2.84
2100	NYSE	EMX	Thu, Oct 15, 2020	2.97	2.98	2.90	2.98
2099	NYSE	EMX	Wed, Oct 14, 2020	2.95	3.03	2.82	3.01
2098	NYSE	EMX	Tue, Oct 13, 2020	2.85	2.90	2.76	2.90
2097	NYSE	EMX	Mon, Oct 12, 2020	2.89	2.95	2.84	2.86
2096	NYSE	EMX	Fri, Oct 9, 2020	2.81	2.87	2.76	2.84
2095	NYSE	EMX	Thu, Oct 8, 2020	2.81	2.90	2.70	2.75
2094	NYSE	EMX	Wed, Oct 7, 2020	2.64	3.00	2.64	2.80
2093	NYSE	EMX	Tue, Oct 6, 2020	2.78	2.79	2.65	2.66
2092	NYSE	EMX	Mon, Oct 5, 2020	2.68	2.78	2.63	2.78
2091	NYSE	EMX	Fri, Oct 2, 2020	2.66	2.71	2.57	2.64
2090	NYSE	EMX	Thu, Oct 1, 2020	2.66	2.71	2.60	2.68
2089	NYSE	EMX	Wed, Sep 30, 2020	2.69	2.70	2.62	2.63
2088	NYSE	EMX	Tue, Sep 29, 2020	2.70	2.73	2.69	2.72
2087	NYSE	EMX	Mon, Sep 28, 2020	2.61	2.68	2.61	2.68
2086	NYSE	EMX	Fri, Sep 25, 2020	2.58	2.65	2.57	2.59
2085	NYSE	EMX	Thu, Sep 24, 2020	2.51	2.67	2.50	2.61
2084	NYSE	EMX	Wed, Sep 23, 2020	2.75	2.75	2.53	2.56
2083	NYSE	EMX	Tue, Sep 22, 2020	2.74	2.76	2.67	2.72
2082	NYSE	EMX	Mon, Sep 21, 2020	2.76	2.79	2.65	2.73
2081	NYSE	EMX	Fri, Sep 18, 2020	2.86	2.94	2.81	2.82
2080	NYSE	EMX	Thu, Sep 17, 2020	2.86	2.97	2.82	2.90
2079	NYSE	EMX	Wed, Sep 16, 2020	2.92	3.05	2.92	2.95
2078	NYSE	EMX	Tue, Sep 15, 2020	3.00	3.00	2.85	2.93
2077	NYSE	EMX	Mon, Sep 14, 2020	2.81	2.99	2.80	2.86
2076	NYSE	EMX	Fri, Sep 11, 2020	2.84	2.89	2.77	2.79
2075	NYSE	EMX	Thu, Sep 10, 2020	2.97	3.02	2.82	2.84
2074	NYSE	EMX	Wed, Sep 9, 2020	2.86	2.99	2.86	2.91
2073	NYSE	EMX	Tue, Sep 8, 2020	2.96	2.99	2.81	2.90
2072	NYSE	EMX	Fri, Sep 4, 2020	2.97	3.00	2.82	2.96
2071	NYSE	EMX	Thu, Sep 3, 2020	3.03	3.05	2.85	2.95
2070	NYSE	EMX	Wed, Sep 2, 2020	2.92	3.08	2.82	3.06
2069	NYSE	EMX	Tue, Sep 1, 2020	2.97	2.98	2.87	2.89
2068	NYSE	EMX	Mon, Aug 31, 2020	2.82	2.98	2.81	2.92
2067	NYSE	EMX	Fri, Aug 28, 2020	2.81	2.88	2.78	2.79
2066	NYSE	EMX	Thu, Aug 27, 2020	2.92	2.98	2.72	2.73
2065	NYSE	EMX	Wed, Aug 26, 2020	2.67	2.88	2.67	2.84
2064	NYSE	EMX	Tue, Aug 25, 2020	2.72	2.75	2.65	2.68
2063	NYSE	EMX	Mon, Aug 24, 2020	2.79	2.82	2.72	2.72
2062	NYSE	EMX	Fri, Aug 21, 2020	2.73	2.80	2.66	2.79
2061	NYSE	EMX	Thu, Aug 20, 2020	2.78	2.81	2.67	2.78
2060	NYSE	EMX	Wed, Aug 19, 2020	2.89	2.92	2.79	2.81
2059	NYSE	EMX	Tue, Aug 18, 2020	2.99	3.04	2.79	2.88
2058	NYSE	EMX	Mon, Aug 17, 2020	2.80	2.95	2.76	2.88
2057	NYSE	EMX	Fri, Aug 14, 2020	2.75	2.85	2.67	2.68
2056	NYSE	EMX	Thu, Aug 13, 2020	2.74	2.87	2.66	2.77
2055	NYSE	EMX	Wed, Aug 12, 2020	2.65	2.87	2.64	2.74
2054	NYSE	EMX	Tue, Aug 11, 2020	2.65	2.70	2.52	2.66
2053	NYSE	EMX	Mon, Aug 10, 2020	2.90	2.95	2.70	2.72
2052	NYSE	EMX	Fri, Aug 7, 2020	2.95	2.98	2.80	2.88
2051	NYSE	EMX	Thu, Aug 6, 2020	3.08	3.08	2.91	2.96
2050	NYSE	EMX	Wed, Aug 5, 2020	3.10	3.15	3.01	3.05
2049	NYSE	EMX	Tue, Aug 4, 2020	3.02	3.09	2.98	3.08
2048	NYSE	EMX	Mon, Aug 3, 2020	3.05	3.11	2.90	3.02
2047	NYSE	EMX	Fri, Jul 31, 2020	2.99	3.12	2.97	3.01
2046	NYSE	EMX	Thu, Jul 30, 2020	3.01	3.05	2.85	2.99
2045	NYSE	EMX	Wed, Jul 29, 2020	3.30	3.32	3.03	3.12
2044	NYSE	EMX	Tue, Jul 28, 2020	3.14	3.24	3.08	3.21
2043	NYSE	EMX	Mon, Jul 27, 2020	2.81	3.13	2.78	3.09
2042	NYSE	EMX	Fri, Jul 24, 2020	2.89	2.89	2.71	2.76
2041	NYSE	EMX	Thu, Jul 23, 2020	3.10	3.10	2.76	2.91
2040	NYSE	EMX	Wed, Jul 22, 2020	3.12	3.33	3.01	3.01
2039	NYSE	EMX	Tue, Jul 21, 2020	2.95	3.11	2.90	3.11
2038	NYSE	EMX	Mon, Jul 20, 2020	2.72	2.88	2.71	2.83
2037	NYSE	EMX	Fri, Jul 17, 2020	2.68	2.78	2.66	2.71
2036	NYSE	EMX	Thu, Jul 16, 2020	2.77	2.80	2.65	2.69
2035	NYSE	EMX	Wed, Jul 15, 2020	2.92	2.92	2.70	2.77
2034	NYSE	EMX	Tue, Jul 14, 2020	2.71	2.83	2.55	2.79
2033	NYSE	EMX	Mon, Jul 13, 2020	3.00	3.08	2.54	2.57
2032	NYSE	EMX	Fri, Jul 10, 2020	2.81	3.02	2.81	2.89
2031	NYSE	EMX	Thu, Jul 9, 2020	2.80	2.90	2.73	2.80
2030	NYSE	EMX	Wed, Jul 8, 2020	2.50	2.69	2.46	2.69
2029	NYSE	EMX	Tue, Jul 7, 2020	2.26	2.38	2.25	2.38
2028	NYSE	EMX	Mon, Jul 6, 2020	2.25	2.27	2.18	2.26
2027	NYSE	EMX	Thu, Jul 2, 2020	2.20	2.25	2.18	2.22
2026	NYSE	EMX	Wed, Jul 1, 2020	2.17	2.21	2.11	2.20
2025	NYSE	EMX	Tue, Jun 30, 2020	2.11	2.18	2.09	2.16
2024	NYSE	EMX	Mon, Jun 29, 2020	2.14	2.14	2.05	2.10
2023	NYSE	EMX	Fri, Jun 26, 2020	2.13	2.15	2.02	2.10
2022	NYSE	EMX	Thu, Jun 25, 2020	2.05	2.12	2.02	2.10
2021	NYSE	EMX	Wed, Jun 24, 2020	2.00	2.07	1.92	2.06
2020	NYSE	EMX	Tue, Jun 23, 2020	1.99	2.00	1.91	2.00
2019	NYSE	EMX	Mon, Jun 22, 2020	1.93	2.00	1.93	1.95
2018	NYSE	EMX	Fri, Jun 19, 2020	1.88	1.96	1.86	1.95
2017	NYSE	EMX	Thu, Jun 18, 2020	1.87	1.88	1.81	1.85
2016	NYSE	EMX	Wed, Jun 17, 2020	1.86	1.88	1.81	1.86
2015	NYSE	EMX	Tue, Jun 16, 2020	1.87	1.87	1.81	1.85
2014	NYSE	EMX	Mon, Jun 15, 2020	1.78	1.86	1.77	1.85
2013	NYSE	EMX	Fri, Jun 12, 2020	1.92	1.94	1.78	1.80
2012	NYSE	EMX	Thu, Jun 11, 2020	2.00	2.03	1.87	1.90
2011	NYSE	EMX	Wed, Jun 10, 2020	1.99	2.05	1.96	2.04
2010	NYSE	EMX	Tue, Jun 9, 2020	2.02	2.04	1.96	1.98
2009	NYSE	EMX	Mon, Jun 8, 2020	2.00	2.02	1.93	2.01
2008	NYSE	EMX	Fri, Jun 5, 2020	1.90	1.94	1.82	1.94
2007	NYSE	EMX	Thu, Jun 4, 2020	1.90	1.95	1.79	1.86
2006	NYSE	EMX	Wed, Jun 3, 2020	1.73	1.75	1.70	1.72
2005	NYSE	EMX	Tue, Jun 2, 2020	1.85	1.85	1.75	1.76
2004	NYSE	EMX	Mon, Jun 1, 2020	1.80	1.87	1.78	1.83
2003	NYSE	EMX	Fri, May 29, 2020	1.72	1.78	1.69	1.78
2002	NYSE	EMX	Thu, May 28, 2020	1.71	1.74	1.68	1.69
2001	NYSE	EMX	Wed, May 27, 2020	1.71	1.75	1.70	1.71
2000	NYSE	EMX	Tue, May 26, 2020	1.73	1.77	1.71	1.72
1999	NYSE	EMX	Fri, May 22, 2020	1.73	1.75	1.70	1.72
1998	NYSE	EMX	Thu, May 21, 2020	1.80	1.80	1.70	1.72
1997	NYSE	EMX	Wed, May 20, 2020	1.80	1.80	1.70	1.80
1996	NYSE	EMX	Tue, May 19, 2020	1.80	1.80	1.76	1.76
1995	NYSE	EMX	Mon, May 18, 2020	1.80	1.80	1.72	1.80
1994	NYSE	EMX	Fri, May 15, 2020	1.74	1.79	1.71	1.78
1993	NYSE	EMX	Thu, May 14, 2020	1.65	1.73	1.54	1.71
1992	NYSE	EMX	Wed, May 13, 2020	1.80	1.80	1.66	1.69
1991	NYSE	EMX	Tue, May 12, 2020	1.83	1.83	1.76	1.78
1990	NYSE	EMX	Mon, May 11, 2020	1.82	1.86	1.78	1.81
1989	NYSE	EMX	Fri, May 8, 2020	1.85	1.88	1.79	1.81
1988	NYSE	EMX	Thu, May 7, 2020	1.74	1.91	1.72	1.82
1987	NYSE	EMX	Wed, May 6, 2020	1.74	1.77	1.72	1.74
1986	NYSE	EMX	Tue, May 5, 2020	1.71	1.77	1.71	1.76
1985	NYSE	EMX	Mon, May 4, 2020	1.77	1.78	1.71	1.73
1984	NYSE	EMX	Fri, May 1, 2020	1.71	1.77	1.68	1.77
1983	NYSE	EMX	Thu, Apr 30, 2020	1.75	1.79	1.71	1.73
1982	NYSE	EMX	Wed, Apr 29, 2020	1.70	1.78	1.68	1.75
1981	NYSE	EMX	Tue, Apr 28, 2020	1.73	1.73	1.64	1.73
1980	NYSE	EMX	Mon, Apr 27, 2020	1.77	1.77	1.66	1.73
1979	NYSE	EMX	Fri, Apr 24, 2020	1.80	1.80	1.70	1.73
1978	NYSE	EMX	Thu, Apr 23, 2020	1.78	1.87	1.75	1.79
1977	NYSE	EMX	Wed, Apr 22, 2020	1.70	1.79	1.67	1.76
1976	NYSE	EMX	Tue, Apr 21, 2020	1.72	1.75	1.64	1.68
1975	NYSE	EMX	Mon, Apr 20, 2020	1.68	1.82	1.64	1.73
1974	NYSE	EMX	Fri, Apr 17, 2020	1.80	1.82	1.67	1.71
1973	NYSE	EMX	Thu, Apr 16, 2020	1.78	1.83	1.76	1.82
1972	NYSE	EMX	Wed, Apr 15, 2020	1.73	1.84	1.73	1.78
1971	NYSE	EMX	Tue, Apr 14, 2020	1.74	1.90	1.68	1.86
1970	NYSE	EMX	Mon, Apr 13, 2020	1.60	1.72	1.50	1.70
1969	NYSE	EMX	Thu, Apr 9, 2020	1.48	1.65	1.48	1.56
1968	NYSE	EMX	Wed, Apr 8, 2020	1.49	1.50	1.41	1.47
1967	NYSE	EMX	Tue, Apr 7, 2020	1.41	1.47	1.41	1.42
1966	NYSE	EMX	Mon, Apr 6, 2020	1.40	1.41	1.38	1.39
1965	NYSE	EMX	Fri, Apr 3, 2020	1.36	1.37	1.31	1.34
1964	NYSE	EMX	Thu, Apr 2, 2020	1.30	1.36	1.29	1.35
1963	NYSE	EMX	Wed, Apr 1, 2020	1.33	1.35	1.30	1.33
1962	NYSE	EMX	Tue, Mar 31, 2020	1.35	1.42	1.33	1.36
1961	NYSE	EMX	Mon, Mar 30, 2020	1.40	1.41	1.34	1.35
1960	NYSE	EMX	Fri, Mar 27, 2020	1.50	1.50	1.41	1.42
1959	NYSE	EMX	Thu, Mar 26, 2020	1.51	1.55	1.45	1.50
1958	NYSE	EMX	Wed, Mar 25, 2020	1.46	1.58	1.40	1.47
1957	NYSE	EMX	Tue, Mar 24, 2020	1.35	1.46	1.33	1.46
1956	NYSE	EMX	Mon, Mar 23, 2020	1.30	1.31	1.21	1.25
1955	NYSE	EMX	Fri, Mar 20, 2020	1.30	1.32	1.25	1.26
1954	NYSE	EMX	Thu, Mar 19, 2020	1.24	1.33	1.20	1.30
1953	NYSE	EMX	Wed, Mar 18, 2020	1.35	1.36	1.24	1.24
1952	NYSE	EMX	Tue, Mar 17, 2020	1.29	1.45	1.27	1.36
1951	NYSE	EMX	Mon, Mar 16, 2020	1.24	1.38	1.24	1.28
1950	NYSE	EMX	Fri, Mar 13, 2020	1.26	1.29	1.22	1.24
1949	NYSE	EMX	Thu, Mar 12, 2020	1.25	1.33	1.18	1.27
1948	NYSE	EMX	Wed, Mar 11, 2020	1.41	1.44	1.29	1.35
1947	NYSE	EMX	Tue, Mar 10, 2020	1.50	1.53	1.38	1.43
1946	NYSE	EMX	Mon, Mar 9, 2020	1.61	1.61	1.41	1.47
1945	NYSE	EMX	Fri, Mar 6, 2020	1.72	1.73	1.60	1.61
1944	NYSE	EMX	Thu, Mar 5, 2020	1.60	1.73	1.55	1.69
1943	NYSE	EMX	Wed, Mar 4, 2020	1.74	1.74	1.60	1.62
1942	NYSE	EMX	Tue, Mar 3, 2020	1.68	1.79	1.65	1.66
1941	NYSE	EMX	Mon, Mar 2, 2020	1.72	1.73	1.53	1.65
1940	NYSE	EMX	Fri, Feb 28, 2020	1.37	1.59	1.36	1.57
1939	NYSE	EMX	Thu, Feb 27, 2020	1.69	1.79	1.62	1.63
1938	NYSE	EMX	Wed, Feb 26, 2020	1.70	1.80	1.66	1.76
1937	NYSE	EMX	Tue, Feb 25, 2020	1.89	1.89	1.76	1.78
1936	NYSE	EMX	Mon, Feb 24, 2020	1.98	2.00	1.80	1.86
1935	NYSE	EMX	Fri, Feb 21, 2020	2.01	2.02	1.96	1.97
1934	NYSE	EMX	Thu, Feb 20, 2020	2.00	2.00	1.96	1.96
1933	NYSE	EMX	Wed, Feb 19, 2020	2.00	2.01	1.95	1.97
1932	NYSE	EMX	Tue, Feb 18, 2020	1.98	2.02	1.95	1.97
1931	NYSE	EMX	Fri, Feb 14, 2020	1.90	1.96	1.90	1.94
1930	NYSE	EMX	Thu, Feb 13, 2020	2.00	2.01	1.94	1.95
1929	NYSE	EMX	Wed, Feb 12, 2020	2.00	2.03	1.98	1.99
1928	NYSE	EMX	Tue, Feb 11, 2020	1.94	2.03	1.93	1.98
1927	NYSE	EMX	Mon, Feb 10, 2020	1.95	1.96	1.88	1.93
1926	NYSE	EMX	Fri, Feb 7, 2020	1.95	2.00	1.86	1.91
1925	NYSE	EMX	Thu, Feb 6, 2020	2.00	2.03	1.95	1.99
1924	NYSE	EMX	Wed, Feb 5, 2020	1.98	2.03	1.96	2.00
1923	NYSE	EMX	Tue, Feb 4, 2020	2.00	2.01	1.91	1.99
1922	NYSE	EMX	Mon, Feb 3, 2020	2.12	2.12	1.97	2.01
1921	NYSE	EMX	Fri, Jan 31, 2020	2.02	2.05	1.97	2.03
1920	NYSE	EMX	Thu, Jan 30, 2020	1.90	1.98	1.90	1.97
1919	NYSE	EMX	Wed, Jan 29, 2020	1.83	1.90	1.80	1.89
1918	NYSE	EMX	Tue, Jan 28, 2020	1.80	1.84	1.80	1.82
1917	NYSE	EMX	Mon, Jan 27, 2020	1.91	1.92	1.80	1.82
1916	NYSE	EMX	Fri, Jan 24, 2020	1.98	1.98	1.87	1.89
1915	NYSE	EMX	Thu, Jan 23, 2020	1.94	2.03	1.86	1.97
1914	NYSE	EMX	Wed, Jan 22, 2020	1.82	1.87	1.77	1.87
1913	NYSE	EMX	Tue, Jan 21, 2020	1.70	1.79	1.70	1.79
1912	NYSE	EMX	Fri, Jan 17, 2020	1.70	1.70	1.65	1.68
1911	NYSE	EMX	Thu, Jan 16, 2020	1.69	1.69	1.67	1.68
1910	NYSE	EMX	Wed, Jan 15, 2020	1.69	1.69	1.66	1.68
1909	NYSE	EMX	Tue, Jan 14, 2020	1.70	1.70	1.63	1.65
1908	NYSE	EMX	Mon, Jan 13, 2020	1.61	1.70	1.61	1.69
1907	NYSE	EMX	Fri, Jan 10, 2020	1.57	1.63	1.57	1.63
1906	NYSE	EMX	Thu, Jan 9, 2020	1.68	1.68	1.59	1.60
1905	NYSE	EMX	Wed, Jan 8, 2020	1.65	1.69	1.62	1.64
1904	NYSE	EMX	Tue, Jan 7, 2020	1.60	1.71	1.58	1.69
1903	NYSE	EMX	Mon, Jan 6, 2020	1.64	1.65	1.56	1.56
1902	NYSE	EMX	Fri, Jan 3, 2020	1.71	1.71	1.60	1.63
1901	NYSE	EMX	Thu, Jan 2, 2020	1.69	1.72	1.66	1.68
1900	NYSE	EMX	Tue, Dec 31, 2019	1.65	1.65	1.63	1.64
1899	NYSE	EMX	Mon, Dec 30, 2019	1.65	1.66	1.61	1.65
1898	NYSE	EMX	Fri, Dec 27, 2019	1.55	1.61	1.55	1.61
1897	NYSE	EMX	Thu, Dec 26, 2019	1.51	1.56	1.51	1.55
1896	NYSE	EMX	Tue, Dec 24, 2019	1.51	1.52	1.50	1.51
1895	NYSE	EMX	Mon, Dec 23, 2019	1.48	1.52	1.46	1.51
1894	NYSE	EMX	Fri, Dec 20, 2019	1.52	1.52	1.46	1.47
1893	NYSE	EMX	Thu, Dec 19, 2019	1.52	1.53	1.50	1.51
1892	NYSE	EMX	Wed, Dec 18, 2019	1.63	1.63	1.48	1.51
1891	NYSE	EMX	Tue, Dec 17, 2019	1.50	1.63	1.49	1.59
1890	NYSE	EMX	Mon, Dec 16, 2019	1.49	1.52	1.49	1.50
1889	NYSE	EMX	Fri, Dec 13, 2019	1.50	1.50	1.49	1.50
1888	NYSE	EMX	Thu, Dec 12, 2019	1.54	1.54	1.50	1.50
1887	NYSE	EMX	Wed, Dec 11, 2019	1.51	1.53	1.48	1.53
1886	NYSE	EMX	Tue, Dec 10, 2019	1.44	1.50	1.43	1.49
1885	NYSE	EMX	Mon, Dec 9, 2019	1.42	1.44	1.38	1.43
1884	NYSE	EMX	Fri, Dec 6, 2019	1.44	1.45	1.39	1.42
1883	NYSE	EMX	Thu, Dec 5, 2019	1.47	1.48	1.46	1.46
1882	NYSE	EMX	Wed, Dec 4, 2019	1.48	1.48	1.46	1.46
1881	NYSE	EMX	Tue, Dec 3, 2019	1.49	1.50	1.47	1.47
1880	NYSE	EMX	Mon, Dec 2, 2019	1.49	1.50	1.47	1.48
1879	NYSE	EMX	Fri, Nov 29, 2019	1.45	1.48	1.45	1.47
1878	NYSE	EMX	Wed, Nov 27, 2019	1.43	1.44	1.41	1.44
1877	NYSE	EMX	Tue, Nov 26, 2019	1.40	1.42	1.38	1.42
1876	NYSE	EMX	Mon, Nov 25, 2019	1.40	1.42	1.37	1.37
1875	NYSE	EMX	Fri, Nov 22, 2019	1.38	1.41	1.37	1.37
1874	NYSE	EMX	Thu, Nov 21, 2019	1.36	1.38	1.36	1.37
1873	NYSE	EMX	Wed, Nov 20, 2019	1.38	1.38	1.36	1.37
1872	NYSE	EMX	Tue, Nov 19, 2019	1.40	1.40	1.36	1.37
1871	NYSE	EMX	Mon, Nov 18, 2019	1.36	1.39	1.35	1.38
1870	NYSE	EMX	Fri, Nov 15, 2019	1.39	1.40	1.37	1.37
1869	NYSE	EMX	Thu, Nov 14, 2019	1.38	1.39	1.37	1.39
1868	NYSE	EMX	Wed, Nov 13, 2019	1.38	1.39	1.38	1.39
1867	NYSE	EMX	Tue, Nov 12, 2019	1.35	1.39	1.34	1.39
1866	NYSE	EMX	Mon, Nov 11, 2019	1.40	1.40	1.33	1.33
1865	NYSE	EMX	Fri, Nov 8, 2019	1.39	1.39	1.38	1.39
1864	NYSE	EMX	Thu, Nov 7, 2019	1.38	1.41	1.36	1.40
1863	NYSE	EMX	Wed, Nov 6, 2019	1.37	1.38	1.36	1.37
1862	NYSE	EMX	Tue, Nov 5, 2019	1.37	1.38	1.37	1.37
1861	NYSE	EMX	Mon, Nov 4, 2019	1.36	1.37	1.36	1.37
1860	NYSE	EMX	Fri, Nov 1, 2019	1.35	1.37	1.35	1.36
1859	NYSE	EMX	Thu, Oct 31, 2019	1.36	1.40	1.36	1.36
1858	NYSE	EMX	Wed, Oct 30, 2019	1.36	1.37	1.34	1.37
1857	NYSE	EMX	Tue, Oct 29, 2019	1.39	1.39	1.33	1.34
1856	NYSE	EMX	Mon, Oct 28, 2019	1.35	1.39	1.35	1.38
1855	NYSE	EMX	Fri, Oct 25, 2019	1.38	1.38	1.31	1.35
1854	NYSE	EMX	Thu, Oct 24, 2019	1.36	1.40	1.36	1.37
1853	NYSE	EMX	Wed, Oct 23, 2019	1.36	1.39	1.36	1.37
1852	NYSE	EMX	Tue, Oct 22, 2019	1.40	1.42	1.35	1.38
1851	NYSE	EMX	Mon, Oct 21, 2019	1.39	1.43	1.39	1.39
1850	NYSE	EMX	Fri, Oct 18, 2019	1.40	1.40	1.38	1.39
1849	NYSE	EMX	Thu, Oct 17, 2019	1.40	1.40	1.38	1.40
1848	NYSE	EMX	Wed, Oct 16, 2019	1.40	1.40	1.38	1.38
1847	NYSE	EMX	Tue, Oct 15, 2019	1.41	1.41	1.37	1.39
1846	NYSE	EMX	Mon, Oct 14, 2019	1.38	1.43	1.38	1.40
1845	NYSE	EMX	Fri, Oct 11, 2019	1.38	1.40	1.37	1.40
1844	NYSE	EMX	Thu, Oct 10, 2019	1.40	1.40	1.37	1.37
1843	NYSE	EMX	Wed, Oct 9, 2019	1.39	1.40	1.37	1.40
1842	NYSE	EMX	Tue, Oct 8, 2019	1.36	1.38	1.35	1.38
1841	NYSE	EMX	Mon, Oct 7, 2019	1.35	1.39	1.35	1.37
1840	NYSE	EMX	Fri, Oct 4, 2019	1.35	1.40	1.34	1.34
1839	NYSE	EMX	Thu, Oct 3, 2019	1.37	1.39	1.33	1.38
1838	NYSE	EMX	Wed, Oct 2, 2019	1.38	1.38	1.36	1.36
1837	NYSE	EMX	Tue, Oct 1, 2019	1.36	1.38	1.35	1.36
1836	NYSE	EMX	Mon, Sep 30, 2019	1.37	1.38	1.36	1.36
1835	NYSE	EMX	Fri, Sep 27, 2019	1.40	1.40	1.37	1.37
1834	NYSE	EMX	Thu, Sep 26, 2019	1.40	1.42	1.38	1.40
1833	NYSE	EMX	Wed, Sep 25, 2019	1.40	1.41	1.38	1.40
1832	NYSE	EMX	Tue, Sep 24, 2019	1.37	1.39	1.36	1.39
1831	NYSE	EMX	Mon, Sep 23, 2019	1.36	1.39	1.36	1.37
1830	NYSE	EMX	Fri, Sep 20, 2019	1.37	1.38	1.36	1.36
1829	NYSE	EMX	Thu, Sep 19, 2019	1.40	1.40	1.36	1.37
1828	NYSE	EMX	Wed, Sep 18, 2019	1.40	1.40	1.36	1.38
1827	NYSE	EMX	Tue, Sep 17, 2019	1.37	1.41	1.34	1.37
1826	NYSE	EMX	Mon, Sep 16, 2019	1.39	1.42	1.34	1.37
1825	NYSE	EMX	Fri, Sep 13, 2019	1.43	1.43	1.38	1.41
1824	NYSE	EMX	Thu, Sep 12, 2019	1.38	1.42	1.38	1.40
1823	NYSE	EMX	Wed, Sep 11, 2019	1.36	1.41	1.35	1.39
1822	NYSE	EMX	Tue, Sep 10, 2019	1.37	1.39	1.34	1.37
1821	NYSE	EMX	Mon, Sep 9, 2019	1.39	1.40	1.29	1.36
1820	NYSE	EMX	Fri, Sep 6, 2019	1.41	1.43	1.39	1.40
1819	NYSE	EMX	Thu, Sep 5, 2019	1.47	1.47	1.39	1.41
1818	NYSE	EMX	Wed, Sep 4, 2019	1.47	1.48	1.45	1.46
1817	NYSE	EMX	Tue, Sep 3, 2019	1.42	1.49	1.41	1.47
1816	NYSE	EMX	Fri, Aug 30, 2019	1.38	1.45	1.38	1.42
1815	NYSE	EMX	Thu, Aug 29, 2019	1.36	1.41	1.36	1.37
1814	NYSE	EMX	Wed, Aug 28, 2019	1.41	1.41	1.32	1.41
1813	NYSE	EMX	Tue, Aug 27, 2019	1.37	1.39	1.35	1.39
1812	NYSE	EMX	Mon, Aug 26, 2019	1.33	1.40	1.33	1.35
1811	NYSE	EMX	Fri, Aug 23, 2019	1.33	1.39	1.33	1.35
1810	NYSE	EMX	Thu, Aug 22, 2019	1.31	1.34	1.31	1.34
1809	NYSE	EMX	Wed, Aug 21, 2019	1.35	1.35	1.31	1.32
1808	NYSE	EMX	Tue, Aug 20, 2019	1.36	1.39	1.34	1.35
1807	NYSE	EMX	Mon, Aug 19, 2019	1.38	1.40	1.36	1.40
1806	NYSE	EMX	Fri, Aug 16, 2019	1.47	1.47	1.36	1.40
1805	NYSE	EMX	Thu, Aug 15, 2019	1.35	1.37	1.30	1.36
1804	NYSE	EMX	Wed, Aug 14, 2019	1.31	1.35	1.31	1.34
1803	NYSE	EMX	Tue, Aug 13, 2019	1.41	1.41	1.31	1.33
1802	NYSE	EMX	Mon, Aug 12, 2019	1.39	1.44	1.39	1.40
1801	NYSE	EMX	Fri, Aug 9, 2019	1.46	1.48	1.40	1.41
1800	NYSE	EMX	Thu, Aug 8, 2019	1.54	1.54	1.44	1.46
1799	NYSE	EMX	Wed, Aug 7, 2019	1.43	1.51	1.43	1.49
1798	NYSE	EMX	Tue, Aug 6, 2019	1.45	1.45	1.36	1.42
1797	NYSE	EMX	Mon, Aug 5, 2019	1.39	1.45	1.37	1.44
1796	NYSE	EMX	Fri, Aug 2, 2019	1.39	1.39	1.35	1.37
1795	NYSE	EMX	Thu, Aug 1, 2019	1.35	1.40	1.35	1.38
1794	NYSE	EMX	Wed, Jul 31, 2019	1.38	1.42	1.35	1.36
1793	NYSE	EMX	Tue, Jul 30, 2019	1.39	1.40	1.36	1.38
1792	NYSE	EMX	Mon, Jul 29, 2019	1.39	1.40	1.34	1.37
1791	NYSE	EMX	Fri, Jul 26, 2019	1.37	1.39	1.34	1.38
1790	NYSE	EMX	Thu, Jul 25, 2019	1.32	1.37	1.32	1.36
1789	NYSE	EMX	Wed, Jul 24, 2019	1.33	1.34	1.30	1.31
1788	NYSE	EMX	Tue, Jul 23, 2019	1.31	1.33	1.28	1.33
1787	NYSE	EMX	Mon, Jul 22, 2019	1.30	1.30	1.29	1.30
1786	NYSE	EMX	Fri, Jul 19, 2019	1.27	1.35	1.26	1.30
1785	NYSE	EMX	Thu, Jul 18, 2019	1.31	1.31	1.26	1.27
1784	NYSE	EMX	Wed, Jul 17, 2019	1.25	1.35	1.25	1.28
1783	NYSE	EMX	Tue, Jul 16, 2019	1.28	1.29	1.23	1.26
1782	NYSE	EMX	Mon, Jul 15, 2019	1.26	1.37	1.26	1.29
1781	NYSE	EMX	Fri, Jul 12, 2019	1.23	1.27	1.23	1.26
1780	NYSE	EMX	Thu, Jul 11, 2019	1.22	1.25	1.22	1.24
1779	NYSE	EMX	Wed, Jul 10, 2019	1.23	1.24	1.22	1.23
1778	NYSE	EMX	Tue, Jul 9, 2019	1.24	1.24	1.23	1.23
1777	NYSE	EMX	Mon, Jul 8, 2019	1.26	1.26	1.23	1.26
1776	NYSE	EMX	Fri, Jul 5, 2019	1.23	1.24	1.22	1.23
1775	NYSE	EMX	Wed, Jul 3, 2019	1.22	1.24	1.22	1.23
1774	NYSE	EMX	Tue, Jul 2, 2019	1.22	1.25	1.22	1.23
1773	NYSE	EMX	Mon, Jul 1, 2019	1.22	1.26	1.22	1.24
1772	NYSE	EMX	Fri, Jun 28, 2019	1.23	1.23	1.22	1.22
1771	NYSE	EMX	Thu, Jun 27, 2019	1.22	1.23	1.22	1.22
1770	NYSE	EMX	Wed, Jun 26, 2019	1.23	1.24	1.22	1.22
1769	NYSE	EMX	Tue, Jun 25, 2019	1.26	1.26	1.22	1.25
1768	NYSE	EMX	Mon, Jun 24, 2019	1.25	1.25	1.21	1.25
1767	NYSE	EMX	Fri, Jun 21, 2019	1.23	1.23	1.20	1.21
1766	NYSE	EMX	Thu, Jun 20, 2019	1.24	1.26	1.20	1.24
1765	NYSE	EMX	Wed, Jun 19, 2019	1.18	1.25	1.18	1.24
1764	NYSE	EMX	Tue, Jun 18, 2019	1.18	1.22	1.18	1.19
1763	NYSE	EMX	Mon, Jun 17, 2019	1.20	1.20	1.10	1.19
1762	NYSE	EMX	Fri, Jun 14, 2019	1.20	1.20	1.19	1.20
1761	NYSE	EMX	Thu, Jun 13, 2019	1.19	1.21	1.18	1.20
1760	NYSE	EMX	Wed, Jun 12, 2019	1.22	1.22	1.19	1.19
1759	NYSE	EMX	Tue, Jun 11, 2019	1.19	1.24	1.19	1.19
1758	NYSE	EMX	Mon, Jun 10, 2019	1.25	1.25	1.21	1.25
1757	NYSE	EMX	Fri, Jun 7, 2019	1.26	1.30	1.25	1.25
1756	NYSE	EMX	Thu, Jun 6, 2019	1.26	1.28	1.25	1.26
1755	NYSE	EMX	Wed, Jun 5, 2019	1.29	1.29	1.25	1.25
1754	NYSE	EMX	Tue, Jun 4, 2019	1.29	1.31	1.26	1.29
1753	NYSE	EMX	Mon, Jun 3, 2019	1.30	1.31	1.25	1.25
1752	NYSE	EMX	Fri, May 31, 2019	1.27	1.30	1.25	1.30
1751	NYSE	EMX	Thu, May 30, 2019	1.24	1.26	1.24	1.26
1750	NYSE	EMX	Wed, May 29, 2019	1.24	1.24	1.21	1.23
1749	NYSE	EMX	Tue, May 28, 2019	1.20	1.24	1.18	1.24
1748	NYSE	EMX	Fri, May 24, 2019	1.20	1.21	1.19	1.20
1747	NYSE	EMX	Thu, May 23, 2019	1.21	1.23	1.20	1.21
1746	NYSE	EMX	Wed, May 22, 2019	1.23	1.24	1.21	1.21
1745	NYSE	EMX	Tue, May 21, 2019	1.23	1.25	1.20	1.23
1744	NYSE	EMX	Mon, May 20, 2019	1.25	1.27	1.23	1.24
1743	NYSE	EMX	Fri, May 17, 2019	1.20	1.26	1.20	1.24
1742	NYSE	EMX	Thu, May 16, 2019	1.24	1.24	1.19	1.19
1741	NYSE	EMX	Wed, May 15, 2019	1.22	1.26	1.18	1.24
1740	NYSE	EMX	Tue, May 14, 2019	1.19	1.25	1.19	1.23
1739	NYSE	EMX	Mon, May 13, 2019	1.20	1.25	1.17	1.21
1738	NYSE	EMX	Fri, May 10, 2019	1.19	1.20	1.14	1.20
1737	NYSE	EMX	Thu, May 9, 2019	1.12	1.19	1.11	1.19
1736	NYSE	EMX	Wed, May 8, 2019	1.14	1.14	1.12	1.12
1735	NYSE	EMX	Tue, May 7, 2019	1.14	1.14	1.12	1.14
1734	NYSE	EMX	Mon, May 6, 2019	1.14	1.15	1.12	1.12
1733	NYSE	EMX	Fri, May 3, 2019	1.16	1.16	1.14	1.14
1732	NYSE	EMX	Thu, May 2, 2019	1.16	1.16	1.15	1.15
1731	NYSE	EMX	Wed, May 1, 2019	1.14	1.16	1.14	1.16
1730	NYSE	EMX	Tue, Apr 30, 2019	1.12	1.14	1.12	1.14
1729	NYSE	EMX	Mon, Apr 29, 2019	1.13	1.15	1.13	1.13
1728	NYSE	EMX	Fri, Apr 26, 2019	1.14	1.15	1.12	1.13
1727	NYSE	EMX	Thu, Apr 25, 2019	1.16	1.16	1.12	1.12
1726	NYSE	EMX	Wed, Apr 24, 2019	1.15	1.16	1.12	1.16
1725	NYSE	EMX	Tue, Apr 23, 2019	1.13	1.19	1.12	1.13
1724	NYSE	EMX	Mon, Apr 22, 2019	1.08	1.16	1.08	1.13
1723	NYSE	EMX	Thu, Apr 18, 2019	1.11	1.11	1.09	1.09
1722	NYSE	EMX	Wed, Apr 17, 2019	1.12	1.13	1.11	1.11
1721	NYSE	EMX	Tue, Apr 16, 2019	1.11	1.13	1.11	1.11
1720	NYSE	EMX	Mon, Apr 15, 2019	1.14	1.14	1.12	1.13
1719	NYSE	EMX	Fri, Apr 12, 2019	1.12	1.20	1.12	1.14
1718	NYSE	EMX	Thu, Apr 11, 2019	1.14	1.14	1.12	1.14
1717	NYSE	EMX	Wed, Apr 10, 2019	1.14	1.14	1.11	1.14
1716	NYSE	EMX	Tue, Apr 9, 2019	1.14	1.15	1.13	1.13
1715	NYSE	EMX	Mon, Apr 8, 2019	1.14	1.15	1.13	1.13
1714	NYSE	EMX	Fri, Apr 5, 2019	1.14	1.15	1.11	1.15
1713	NYSE	EMX	Thu, Apr 4, 2019	1.12	1.14	1.11	1.13
1712	NYSE	EMX	Wed, Apr 3, 2019	1.15	1.16	1.14	1.14
1711	NYSE	EMX	Tue, Apr 2, 2019	1.15	1.16	1.14	1.16
1710	NYSE	EMX	Mon, Apr 1, 2019	1.21	1.21	1.14	1.17
1709	NYSE	EMX	Fri, Mar 29, 2019	1.17	1.19	1.15	1.17
1708	NYSE	EMX	Thu, Mar 28, 2019	1.18	1.18	1.15	1.17
1707	NYSE	EMX	Wed, Mar 27, 2019	1.18	1.18	1.17	1.18
1706	NYSE	EMX	Tue, Mar 26, 2019	1.19	1.19	1.17	1.19
1705	NYSE	EMX	Mon, Mar 25, 2019	1.21	1.21	1.15	1.19
1704	NYSE	EMX	Fri, Mar 22, 2019	1.20	1.21	1.18	1.20
1703	NYSE	EMX	Thu, Mar 21, 2019	1.20	1.21	1.18	1.20
1702	NYSE	EMX	Wed, Mar 20, 2019	1.22	1.24	1.18	1.19
1701	NYSE	EMX	Tue, Mar 19, 2019	1.20	1.23	1.18	1.19
1700	NYSE	EMX	Mon, Mar 18, 2019	1.22	1.23	1.22	1.22
1699	NYSE	EMX	Fri, Mar 15, 2019	1.21	1.23	1.20	1.23
1698	NYSE	EMX	Thu, Mar 14, 2019	1.20	1.23	1.20	1.21
1697	NYSE	EMX	Wed, Mar 13, 2019	1.25	1.25	1.21	1.24
1696	NYSE	EMX	Tue, Mar 12, 2019	1.27	1.27	1.22	1.23
1695	NYSE	EMX	Mon, Mar 11, 2019	1.22	1.24	1.20	1.24
1694	NYSE	EMX	Fri, Mar 8, 2019	1.21	1.24	1.20	1.21
1693	NYSE	EMX	Thu, Mar 7, 2019	1.23	1.23	1.18	1.21
1692	NYSE	EMX	Wed, Mar 6, 2019	1.25	1.25	1.21	1.23
1691	NYSE	EMX	Tue, Mar 5, 2019	1.18	1.22	1.18	1.22
1690	NYSE	EMX	Mon, Mar 4, 2019	1.17	1.22	1.16	1.18
1689	NYSE	EMX	Fri, Mar 1, 2019	1.20	1.23	1.18	1.20
1688	NYSE	EMX	Thu, Feb 28, 2019	1.25	1.25	1.22	1.24
1687	NYSE	EMX	Wed, Feb 27, 2019	1.25	1.25	1.23	1.24
1686	NYSE	EMX	Tue, Feb 26, 2019	1.27	1.27	1.23	1.25
1685	NYSE	EMX	Mon, Feb 25, 2019	1.27	1.29	1.24	1.26
1684	NYSE	EMX	Fri, Feb 22, 2019	1.27	1.29	1.22	1.27
1683	NYSE	EMX	Thu, Feb 21, 2019	1.28	1.29	1.26	1.29
1682	NYSE	EMX	Wed, Feb 20, 2019	1.29	1.30	1.28	1.28
1681	NYSE	EMX	Tue, Feb 19, 2019	1.29	1.30	1.26	1.28
1680	NYSE	EMX	Fri, Feb 15, 2019	1.21	1.27	1.21	1.26
1679	NYSE	EMX	Thu, Feb 14, 2019	1.17	1.27	1.17	1.27
1678	NYSE	EMX	Wed, Feb 13, 2019	1.16	1.18	1.15	1.18
1677	NYSE	EMX	Tue, Feb 12, 2019	1.16	1.17	1.15	1.15
1676	NYSE	EMX	Mon, Feb 11, 2019	1.14	1.16	1.13	1.16
1675	NYSE	EMX	Fri, Feb 8, 2019	1.14	1.14	1.13	1.14
1674	NYSE	EMX	Thu, Feb 7, 2019	1.15	1.15	1.13	1.13
1673	NYSE	EMX	Wed, Feb 6, 2019	1.14	1.15	1.13	1.14
1672	NYSE	EMX	Tue, Feb 5, 2019	1.15	1.15	1.14	1.15
1671	NYSE	EMX	Mon, Feb 4, 2019	1.15	1.16	1.14	1.15
1670	NYSE	EMX	Fri, Feb 1, 2019	1.15	1.15	1.14	1.14
1669	NYSE	EMX	Thu, Jan 31, 2019	1.16	1.17	1.14	1.16
1668	NYSE	EMX	Wed, Jan 30, 2019	1.15	1.15	1.13	1.15
1667	NYSE	EMX	Tue, Jan 29, 2019	1.16	1.17	1.13	1.15
1666	NYSE	EMX	Mon, Jan 28, 2019	1.13	1.15	1.12	1.15
1665	NYSE	EMX	Fri, Jan 25, 2019	1.14	1.15	1.12	1.12
1664	NYSE	EMX	Thu, Jan 24, 2019	1.12	1.13	1.12	1.12
1663	NYSE	EMX	Wed, Jan 23, 2019	1.12	1.15	1.12	1.15
1662	NYSE	EMX	Tue, Jan 22, 2019	1.12	1.13	1.12	1.12
1661	NYSE	EMX	Fri, Jan 18, 2019	1.12	1.15	1.12	1.13
1660	NYSE	EMX	Thu, Jan 17, 2019	1.14	1.14	1.10	1.12
1659	NYSE	EMX	Wed, Jan 16, 2019	1.13	1.15	1.12	1.12
1658	NYSE	EMX	Tue, Jan 15, 2019	1.12	1.15	1.12	1.13
1657	NYSE	EMX	Mon, Jan 14, 2019	1.12	1.13	1.11	1.11
1656	NYSE	EMX	Fri, Jan 11, 2019	1.11	1.13	1.09	1.13
1655	NYSE	EMX	Thu, Jan 10, 2019	1.12	1.14	1.10	1.10
1654	NYSE	EMX	Wed, Jan 9, 2019	1.12	1.15	1.12	1.12
1653	NYSE	EMX	Tue, Jan 8, 2019	1.15	1.15	1.12	1.15
1652	NYSE	EMX	Mon, Jan 7, 2019	1.15	1.17	1.14	1.15
1651	NYSE	EMX	Fri, Jan 4, 2019	1.14	1.16	1.13	1.16
1650	NYSE	EMX	Thu, Jan 3, 2019	1.15	1.16	1.12	1.13
1649	NYSE	EMX	Wed, Jan 2, 2019	1.15	1.16	1.12	1.15
1648	NYSE	EMX	Mon, Dec 31, 2018	1.08	1.15	1.08	1.13
1647	NYSE	EMX	Fri, Dec 28, 2018	1.10	1.10	1.07	1.09
1646	NYSE	EMX	Thu, Dec 27, 2018	1.09	1.11	1.06	1.08
1645	NYSE	EMX	Wed, Dec 26, 2018	1.05	1.14	1.05	1.09
1644	NYSE	EMX	Mon, Dec 24, 2018	1.05	1.08	1.05	1.05
1643	NYSE	EMX	Fri, Dec 21, 2018	1.09	1.10	1.05	1.06
1642	NYSE	EMX	Thu, Dec 20, 2018	1.12	1.12	1.08	1.09
1641	NYSE	EMX	Wed, Dec 19, 2018	1.12	1.12	1.10	1.11
1640	NYSE	EMX	Tue, Dec 18, 2018	1.08	1.11	1.07	1.10
1639	NYSE	EMX	Mon, Dec 17, 2018	1.09	1.09	1.04	1.07
1638	NYSE	EMX	Fri, Dec 14, 2018	1.09	1.11	1.07	1.07
1637	NYSE	EMX	Thu, Dec 13, 2018	1.10	1.15	1.08	1.10
1636	NYSE	EMX	Wed, Dec 12, 2018	1.10	1.14	1.10	1.11
1635	NYSE	EMX	Tue, Dec 11, 2018	1.10	1.12	1.09	1.11
1634	NYSE	EMX	Mon, Dec 10, 2018	1.13	1.14	1.08	1.11
1633	NYSE	EMX	Fri, Dec 7, 2018	1.15	1.16	1.13	1.13
1632	NYSE	EMX	Thu, Dec 6, 2018	1.17	1.19	1.14	1.15
1631	NYSE	EMX	Tue, Dec 4, 2018	1.17	1.18	1.15	1.16
1630	NYSE	EMX	Mon, Dec 3, 2018	1.20	1.20	1.15	1.16
1629	NYSE	EMX	Fri, Nov 30, 2018	1.18	1.19	1.17	1.19
1628	NYSE	EMX	Thu, Nov 29, 2018	1.19	1.20	1.17	1.18
1627	NYSE	EMX	Wed, Nov 28, 2018	1.19	1.20	1.17	1.19
1626	NYSE	EMX	Tue, Nov 27, 2018	1.18	1.19	1.18	1.19
1625	NYSE	EMX	Mon, Nov 26, 2018	1.22	1.22	1.20	1.20
1624	NYSE	EMX	Fri, Nov 23, 2018	1.22	1.22	1.20	1.21
1623	NYSE	EMX	Wed, Nov 21, 2018	1.19	1.22	1.19	1.22
1622	NYSE	EMX	Tue, Nov 20, 2018	1.23	1.23	1.19	1.19
1621	NYSE	EMX	Mon, Nov 19, 2018	1.20	1.24	1.19	1.21
1620	NYSE	EMX	Fri, Nov 16, 2018	1.20	1.23	1.17	1.18
1619	NYSE	EMX	Thu, Nov 15, 2018	1.21	1.22	1.18	1.19
1618	NYSE	EMX	Wed, Nov 14, 2018	1.28	1.28	1.15	1.21
1617	NYSE	EMX	Tue, Nov 13, 2018	1.28	1.29	1.25	1.25
1616	NYSE	EMX	Mon, Nov 12, 2018	1.31	1.31	1.28	1.28
1615	NYSE	EMX	Fri, Nov 9, 2018	1.29	1.31	1.28	1.31
1614	NYSE	EMX	Thu, Nov 8, 2018	1.30	1.32	1.30	1.31
1613	NYSE	EMX	Wed, Nov 7, 2018	1.30	1.31	1.28	1.30
1612	NYSE	EMX	Tue, Nov 6, 2018	1.28	1.30	1.27	1.29
1611	NYSE	EMX	Mon, Nov 5, 2018	1.30	1.33	1.28	1.29
1610	NYSE	EMX	Fri, Nov 2, 2018	1.33	1.34	1.29	1.30
1609	NYSE	EMX	Thu, Nov 1, 2018	1.34	1.34	1.31	1.32
1608	NYSE	EMX	Wed, Oct 31, 2018	1.28	1.34	1.28	1.34
1607	NYSE	EMX	Tue, Oct 30, 2018	1.27	1.30	1.26	1.27
1606	NYSE	EMX	Mon, Oct 29, 2018	1.25	1.28	1.25	1.28
1605	NYSE	EMX	Fri, Oct 26, 2018	1.25	1.29	1.25	1.25
1604	NYSE	EMX	Thu, Oct 25, 2018	1.28	1.30	1.25	1.27
1603	NYSE	EMX	Wed, Oct 24, 2018	1.30	1.30	1.25	1.28
1602	NYSE	EMX	Tue, Oct 23, 2018	1.28	1.29	1.26	1.27
1601	NYSE	EMX	Mon, Oct 22, 2018	1.22	1.28	1.22	1.25
1600	NYSE	EMX	Fri, Oct 19, 2018	1.26	1.28	1.23	1.25
1599	NYSE	EMX	Thu, Oct 18, 2018	1.29	1.29	1.25	1.26
1598	NYSE	EMX	Wed, Oct 17, 2018	1.28	1.29	1.26	1.29
1597	NYSE	EMX	Tue, Oct 16, 2018	1.28	1.28	1.25	1.27
1596	NYSE	EMX	Mon, Oct 15, 2018	1.23	1.25	1.22	1.25
1595	NYSE	EMX	Fri, Oct 12, 2018	1.25	1.29	1.23	1.23
1594	NYSE	EMX	Thu, Oct 11, 2018	1.23	1.26	1.19	1.26
1593	NYSE	EMX	Wed, Oct 10, 2018	1.21	1.24	1.19	1.22
1592	NYSE	EMX	Tue, Oct 9, 2018	1.26	1.31	1.18	1.24
1591	NYSE	EMX	Mon, Oct 8, 2018	1.29	1.35	1.26	1.26
1590	NYSE	EMX	Fri, Oct 5, 2018	1.40	1.40	1.33	1.33
1589	NYSE	EMX	Thu, Oct 4, 2018	1.30	1.41	1.29	1.41
1588	NYSE	EMX	Wed, Oct 3, 2018	1.25	1.29	1.21	1.27
1587	NYSE	EMX	Tue, Oct 2, 2018	1.24	1.24	1.22	1.23
1586	NYSE	EMX	Mon, Oct 1, 2018	1.17	1.24	1.17	1.22
1585	NYSE	EMX	Fri, Sep 28, 2018	1.23	1.25	1.22	1.22
1584	NYSE	EMX	Thu, Sep 27, 2018	1.23	1.24	1.15	1.24
1583	NYSE	EMX	Wed, Sep 26, 2018	1.21	1.21	1.16	1.21
1582	NYSE	EMX	Tue, Sep 25, 2018	1.21	1.22	1.16	1.16
1581	NYSE	EMX	Mon, Sep 24, 2018	1.21	1.25	1.20	1.22
1580	NYSE	EMX	Fri, Sep 21, 2018	1.14	1.20	1.14	1.20
1579	NYSE	EMX	Thu, Sep 20, 2018	1.12	1.13	1.12	1.13
1578	NYSE	EMX	Wed, Sep 19, 2018	1.11	1.16	1.08	1.11
1577	NYSE	EMX	Tue, Sep 18, 2018	1.11	1.15	1.11	1.11
1576	NYSE	EMX	Mon, Sep 17, 2018	1.16	1.16	1.12	1.12
1575	NYSE	EMX	Fri, Sep 14, 2018	1.16	1.18	1.14	1.16
1574	NYSE	EMX	Thu, Sep 13, 2018	1.22	1.26	1.12	1.12
1573	NYSE	EMX	Wed, Sep 12, 2018	1.21	1.24	1.17	1.24
1572	NYSE	EMX	Tue, Sep 11, 2018	1.15	1.21	1.15	1.17
1571	NYSE	EMX	Mon, Sep 10, 2018	1.22	1.24	1.18	1.18
1570	NYSE	EMX	Fri, Sep 7, 2018	1.16	1.24	1.16	1.17
1569	NYSE	EMX	Thu, Sep 6, 2018	1.17	1.17	1.15	1.17
1568	NYSE	EMX	Wed, Sep 5, 2018	1.15	1.16	1.14	1.14
1567	NYSE	EMX	Tue, Sep 4, 2018	1.13	1.16	1.13	1.15
1566	NYSE	EMX	Fri, Aug 31, 2018	1.19	1.19	1.13	1.14
1565	NYSE	EMX	Thu, Aug 30, 2018	1.18	1.20	1.13	1.20
1564	NYSE	EMX	Wed, Aug 29, 2018	1.20	1.20	1.14	1.15
1563	NYSE	EMX	Tue, Aug 28, 2018	1.17	1.21	1.13	1.20
1562	NYSE	EMX	Mon, Aug 27, 2018	1.13	1.17	1.13	1.16
1561	NYSE	EMX	Fri, Aug 24, 2018	1.16	1.17	1.14	1.15
1560	NYSE	EMX	Thu, Aug 23, 2018	1.17	1.17	1.14	1.16
1559	NYSE	EMX	Wed, Aug 22, 2018	1.15	1.17	1.13	1.17
1558	NYSE	EMX	Tue, Aug 21, 2018	1.15	1.15	1.06	1.13
1557	NYSE	EMX	Mon, Aug 20, 2018	1.15	1.19	1.07	1.14
1556	NYSE	EMX	Fri, Aug 17, 2018	1.07	1.13	1.04	1.13
1555	NYSE	EMX	Thu, Aug 16, 2018	1.06	1.10	1.02	1.05
1554	NYSE	EMX	Wed, Aug 15, 2018	1.10	1.15	1.04	1.06
1553	NYSE	EMX	Tue, Aug 14, 2018	1.13	1.15	1.10	1.13
1552	NYSE	EMX	Mon, Aug 13, 2018	1.18	1.20	1.13	1.17
1551	NYSE	EMX	Fri, Aug 10, 2018	1.27	1.27	1.16	1.18
1550	NYSE	EMX	Thu, Aug 9, 2018	1.25	1.25	1.20	1.23
1549	NYSE	EMX	Wed, Aug 8, 2018	1.23	1.27	1.21	1.22
1548	NYSE	EMX	Tue, Aug 7, 2018	1.23	1.29	1.23	1.25
1547	NYSE	EMX	Mon, Aug 6, 2018	1.28	1.28	1.20	1.24
1546	NYSE	EMX	Fri, Aug 3, 2018	1.25	1.30	1.21	1.28
1545	NYSE	EMX	Thu, Aug 2, 2018	1.29	1.29	1.20	1.23
1544	NYSE	EMX	Wed, Aug 1, 2018	1.39	1.47	1.25	1.28
1543	NYSE	EMX	Tue, Jul 31, 2018	1.26	1.38	1.23	1.38
1542	NYSE	EMX	Mon, Jul 30, 2018	1.22	1.26	1.19	1.25
1541	NYSE	EMX	Fri, Jul 27, 2018	1.26	1.26	1.23	1.24
1540	NYSE	EMX	Thu, Jul 26, 2018	1.23	1.25	1.19	1.25
1539	NYSE	EMX	Wed, Jul 25, 2018	1.15	1.25	1.15	1.22
1538	NYSE	EMX	Tue, Jul 24, 2018	1.11	1.13	1.10	1.13
1537	NYSE	EMX	Mon, Jul 23, 2018	1.09	1.12	1.09	1.10
1536	NYSE	EMX	Fri, Jul 20, 2018	1.12	1.12	1.09	1.09
1535	NYSE	EMX	Thu, Jul 19, 2018	1.14	1.14	1.06	1.11
1534	NYSE	EMX	Wed, Jul 18, 2018	1.04	1.14	1.04	1.12
1533	NYSE	EMX	Tue, Jul 17, 2018	1.03	1.04	1.01	1.02
1532	NYSE	EMX	Mon, Jul 16, 2018	1.05	1.09	1.01	1.03
1531	NYSE	EMX	Fri, Jul 13, 2018	1.06	1.07	1.02	1.05
1530	NYSE	EMX	Thu, Jul 12, 2018	1.06	1.08	1.06	1.08
1529	NYSE	EMX	Wed, Jul 11, 2018	1.10	1.10	1.07	1.07
1528	NYSE	EMX	Tue, Jul 10, 2018	1.08	1.14	1.05	1.09
1527	NYSE	EMX	Mon, Jul 9, 2018	1.04	1.04	1.01	1.03
1526	NYSE	EMX	Fri, Jul 6, 2018	1.05	1.05	1.00	1.04
1525	NYSE	EMX	Thu, Jul 5, 2018	1.01	1.03	1.01	1.01
1524	NYSE	EMX	Tue, Jul 3, 2018	1.02	1.03	1.00	1.02
1523	NYSE	EMX	Mon, Jul 2, 2018	1.04	1.05	1.01	1.05
1522	NYSE	EMX	Fri, Jun 29, 2018	1.01	1.05	1.01	1.02
1521	NYSE	EMX	Thu, Jun 28, 2018	1.01	1.06	1.00	1.03
1520	NYSE	EMX	Wed, Jun 27, 2018	1.05	1.06	1.01	1.05
1519	NYSE	EMX	Tue, Jun 26, 2018	1.03	1.09	1.03	1.05
1518	NYSE	EMX	Mon, Jun 25, 2018	1.08	1.09	1.03	1.03
1517	NYSE	EMX	Fri, Jun 22, 2018	1.09	1.10	1.07	1.09
1516	NYSE	EMX	Thu, Jun 21, 2018	1.09	1.11	1.08	1.08
1515	NYSE	EMX	Wed, Jun 20, 2018	1.17	1.17	1.09	1.12
1514	NYSE	EMX	Tue, Jun 19, 2018	1.12	1.15	1.09	1.15
1513	NYSE	EMX	Mon, Jun 18, 2018	1.12	1.15	1.09	1.10
1512	NYSE	EMX	Fri, Jun 15, 2018	1.18	1.19	1.08	1.15
1511	NYSE	EMX	Thu, Jun 14, 2018	1.16	1.25	1.10	1.20
1510	NYSE	EMX	Wed, Jun 13, 2018	1.15	1.18	1.11	1.12
1509	NYSE	EMX	Tue, Jun 12, 2018	1.16	1.18	1.15	1.16
1508	NYSE	EMX	Mon, Jun 11, 2018	1.19	1.19	1.15	1.17
1507	NYSE	EMX	Fri, Jun 8, 2018	1.17	1.20	1.15	1.19
1506	NYSE	EMX	Thu, Jun 7, 2018	1.21	1.21	1.14	1.14
1505	NYSE	EMX	Wed, Jun 6, 2018	1.16	1.20	1.15	1.17
1504	NYSE	EMX	Tue, Jun 5, 2018	1.16	1.18	1.15	1.15
1503	NYSE	EMX	Mon, Jun 4, 2018	1.19	1.22	1.15	1.16
1502	NYSE	EMX	Fri, Jun 1, 2018	1.24	1.24	1.16	1.19
1501	NYSE	EMX	Thu, May 31, 2018	1.20	1.24	1.19	1.24
1500	NYSE	EMX	Wed, May 30, 2018	1.30	1.30	1.19	1.23
1499	NYSE	EMX	Tue, May 29, 2018	1.11	1.34	1.11	1.26
1498	NYSE	EMX	Fri, May 25, 2018	1.09	1.11	1.00	1.10
1497	NYSE	EMX	Thu, May 24, 2018	1.07	1.09	1.03	1.08
1496	NYSE	EMX	Wed, May 23, 2018	1.03	1.06	0.99	1.05
1495	NYSE	EMX	Tue, May 22, 2018	0.97	1.02	0.97	1.00
1494	NYSE	EMX	Mon, May 21, 2018	0.99	0.99	0.98	0.98
1493	NYSE	EMX	Fri, May 18, 2018	0.97	0.99	0.94	0.98
1492	NYSE	EMX	Thu, May 17, 2018	0.96	0.97	0.92	0.95
1491	NYSE	EMX	Wed, May 16, 2018	0.89	0.94	0.89	0.92
1490	NYSE	EMX	Tue, May 15, 2018	0.90	0.94	0.89	0.92
1489	NYSE	EMX	Mon, May 14, 2018	0.91	0.92	0.90	0.92
1488	NYSE	EMX	Fri, May 11, 2018	0.87	0.91	0.87	0.91
1487	NYSE	EMX	Thu, May 10, 2018	0.85	0.88	0.85	0.87
1486	NYSE	EMX	Wed, May 9, 2018	0.85	0.86	0.85	0.86
1485	NYSE	EMX	Tue, May 8, 2018	0.86	0.86	0.84	0.85
1484	NYSE	EMX	Mon, May 7, 2018	0.86	0.88	0.86	0.86
1483	NYSE	EMX	Fri, May 4, 2018	0.88	0.88	0.88	0.88
1482	NYSE	EMX	Thu, May 3, 2018	0.86	0.88	0.86	0.88
1481	NYSE	EMX	Wed, May 2, 2018	0.86	0.89	0.86	0.88
1480	NYSE	EMX	Tue, May 1, 2018	0.86	0.88	0.86	0.86
1479	NYSE	EMX	Mon, Apr 30, 2018	0.86	0.86	0.86	0.86
1478	NYSE	EMX	Fri, Apr 27, 2018	0.87	0.87	0.86	0.86
1477	NYSE	EMX	Thu, Apr 26, 2018	0.86	0.89	0.86	0.87
1476	NYSE	EMX	Wed, Apr 25, 2018	0.89	0.89	0.86	0.88
1475	NYSE	EMX	Tue, Apr 24, 2018	0.89	0.89	0.86	0.89
1474	NYSE	EMX	Mon, Apr 23, 2018	0.88	0.88	0.87	0.88
1473	NYSE	EMX	Fri, Apr 20, 2018	0.88	0.88	0.87	0.88
1472	NYSE	EMX	Thu, Apr 19, 2018	0.88	0.89	0.88	0.88
1471	NYSE	EMX	Wed, Apr 18, 2018	0.89	0.89	0.87	0.88
1470	NYSE	EMX	Tue, Apr 17, 2018	0.88	0.89	0.87	0.89
1469	NYSE	EMX	Mon, Apr 16, 2018	0.89	0.89	0.87	0.87
1468	NYSE	EMX	Fri, Apr 13, 2018	0.87	0.90	0.87	0.89
1467	NYSE	EMX	Thu, Apr 12, 2018	0.90	0.90	0.88	0.90
1466	NYSE	EMX	Wed, Apr 11, 2018	0.88	0.90	0.88	0.90
1465	NYSE	EMX	Tue, Apr 10, 2018	0.89	0.89	0.88	0.89
1464	NYSE	EMX	Mon, Apr 9, 2018	0.86	0.90	0.86	0.88
1463	NYSE	EMX	Fri, Apr 6, 2018	0.87	0.88	0.84	0.84
1462	NYSE	EMX	Thu, Apr 5, 2018	0.88	0.88	0.87	0.87
1461	NYSE	EMX	Wed, Apr 4, 2018	0.86	0.89	0.86	0.87
1460	NYSE	EMX	Tue, Apr 3, 2018	0.87	0.90	0.86	0.90
1459	NYSE	EMX	Mon, Apr 2, 2018	0.88	0.88	0.85	0.87
1458	NYSE	EMX	Thu, Mar 29, 2018	0.86	0.90	0.86	0.88
1457	NYSE	EMX	Wed, Mar 28, 2018	0.86	0.87	0.85	0.86
1456	NYSE	EMX	Tue, Mar 27, 2018	0.84	0.91	0.84	0.86
1455	NYSE	EMX	Mon, Mar 26, 2018	0.90	0.91	0.87	0.89
1454	NYSE	EMX	Fri, Mar 23, 2018	0.89	0.90	0.86	0.88
1453	NYSE	EMX	Thu, Mar 22, 2018	0.87	0.87	0.86	0.86
1452	NYSE	EMX	Wed, Mar 21, 2018	0.90	0.90	0.86	0.89
1451	NYSE	EMX	Tue, Mar 20, 2018	0.85	0.90	0.85	0.90
1450	NYSE	EMX	Mon, Mar 19, 2018	0.86	0.86	0.85	0.85
1449	NYSE	EMX	Fri, Mar 16, 2018	0.87	0.88	0.85	0.85
1448	NYSE	EMX	Thu, Mar 15, 2018	0.92	0.92	0.86	0.87
1447	NYSE	EMX	Wed, Mar 14, 2018	0.89	0.92	0.87	0.92
1446	NYSE	EMX	Tue, Mar 13, 2018	0.91	0.91	0.88	0.91
1445	NYSE	EMX	Mon, Mar 12, 2018	0.86	0.91	0.86	0.91
1444	NYSE	EMX	Fri, Mar 9, 2018	0.91	0.91	0.87	0.89
1443	NYSE	EMX	Thu, Mar 8, 2018	0.91	0.91	0.88	0.89
1442	NYSE	EMX	Wed, Mar 7, 2018	0.92	0.92	0.88	0.92
1441	NYSE	EMX	Tue, Mar 6, 2018	0.89	0.92	0.89	0.92
1440	NYSE	EMX	Mon, Mar 5, 2018	0.88	0.89	0.86	0.86
1439	NYSE	EMX	Fri, Mar 2, 2018	0.86	0.88	0.85	0.87
1438	NYSE	EMX	Thu, Mar 1, 2018	0.90	0.90	0.85	0.88
1437	NYSE	EMX	Wed, Feb 28, 2018	0.88	0.90	0.86	0.88
1436	NYSE	EMX	Tue, Feb 27, 2018	0.88	0.89	0.86	0.89
1435	NYSE	EMX	Mon, Feb 26, 2018	0.89	0.90	0.88	0.88
1434	NYSE	EMX	Fri, Feb 23, 2018	0.89	0.92	0.88	0.90
1433	NYSE	EMX	Thu, Feb 22, 2018	0.89	0.92	0.89	0.89
1432	NYSE	EMX	Wed, Feb 21, 2018	0.90	0.91	0.88	0.91
1431	NYSE	EMX	Tue, Feb 20, 2018	0.92	0.92	0.90	0.91
1430	NYSE	EMX	Fri, Feb 16, 2018	0.90	0.92	0.88	0.91
1429	NYSE	EMX	Thu, Feb 15, 2018	0.92	0.92	0.91	0.92
1428	NYSE	EMX	Wed, Feb 14, 2018	0.90	0.95	0.90	0.92
1427	NYSE	EMX	Tue, Feb 13, 2018	0.91	0.91	0.90	0.91
1426	NYSE	EMX	Mon, Feb 12, 2018	0.90	0.91	0.88	0.90
1425	NYSE	EMX	Fri, Feb 9, 2018	0.88	0.92	0.88	0.91
1424	NYSE	EMX	Thu, Feb 8, 2018	0.88	0.89	0.88	0.88
1423	NYSE	EMX	Wed, Feb 7, 2018	0.89	0.90	0.88	0.88
1422	NYSE	EMX	Tue, Feb 6, 2018	0.90	0.91	0.89	0.91
1421	NYSE	EMX	Mon, Feb 5, 2018	0.92	0.93	0.92	0.92
1420	NYSE	EMX	Fri, Feb 2, 2018	0.90	0.93	0.90	0.92
1419	NYSE	EMX	Thu, Feb 1, 2018	0.91	0.93	0.90	0.91
1418	NYSE	EMX	Wed, Jan 31, 2018	0.93	0.93	0.91	0.91
1417	NYSE	EMX	Tue, Jan 30, 2018	0.91	0.92	0.91	0.92
1416	NYSE	EMX	Mon, Jan 29, 2018	0.96	0.96	0.91	0.91
1415	NYSE	EMX	Fri, Jan 26, 2018	0.93	0.97	0.93	0.96
1414	NYSE	EMX	Thu, Jan 25, 2018	0.90	0.95	0.90	0.93
1413	NYSE	EMX	Wed, Jan 24, 2018	0.96	0.96	0.88	0.91
1412	NYSE	EMX	Tue, Jan 23, 2018	0.88	0.97	0.88	0.94
1411	NYSE	EMX	Mon, Jan 22, 2018	0.91	0.93	0.86	0.90
1410	NYSE	EMX	Fri, Jan 19, 2018	0.91	0.93	0.90	0.92
1409	NYSE	EMX	Thu, Jan 18, 2018	0.90	0.93	0.90	0.92
1408	NYSE	EMX	Wed, Jan 17, 2018	0.92	0.92	0.85	0.88
1407	NYSE	EMX	Tue, Jan 16, 2018	0.91	0.95	0.90	0.91
1406	NYSE	EMX	Fri, Jan 12, 2018	0.83	0.93	0.83	0.92
1405	NYSE	EMX	Thu, Jan 11, 2018	0.84	0.87	0.84	0.86
1404	NYSE	EMX	Wed, Jan 10, 2018	0.83	0.87	0.83	0.84
1403	NYSE	EMX	Tue, Jan 9, 2018	0.87	0.87	0.84	0.86
1402	NYSE	EMX	Mon, Jan 8, 2018	0.87	0.87	0.84	0.85
1401	NYSE	EMX	Fri, Jan 5, 2018	0.89	0.89	0.86	0.88
1400	NYSE	EMX	Thu, Jan 4, 2018	0.87	0.89	0.86	0.89
1399	NYSE	EMX	Wed, Jan 3, 2018	0.88	0.89	0.86	0.89
1398	NYSE	EMX	Tue, Jan 2, 2018	0.82	0.89	0.81	0.89
1397	NYSE	EMX	Fri, Dec 29, 2017	0.85	0.86	0.81	0.83
1396	NYSE	EMX	Thu, Dec 28, 2017	0.83	0.85	0.81	0.85
1395	NYSE	EMX	Wed, Dec 27, 2017	0.86	0.86	0.82	0.85
1394	NYSE	EMX	Tue, Dec 26, 2017	0.83	0.86	0.82	0.84
1393	NYSE	EMX	Fri, Dec 22, 2017	0.84	0.85	0.81	0.82
1392	NYSE	EMX	Thu, Dec 21, 2017	0.81	0.83	0.80	0.83
1391	NYSE	EMX	Wed, Dec 20, 2017	0.77	0.80	0.77	0.79
1390	NYSE	EMX	Tue, Dec 19, 2017	0.76	0.79	0.75	0.77
1389	NYSE	EMX	Mon, Dec 18, 2017	0.74	0.77	0.73	0.76
1388	NYSE	EMX	Fri, Dec 15, 2017	0.76	0.76	0.72	0.74
1387	NYSE	EMX	Thu, Dec 14, 2017	0.77	0.78	0.75	0.76
1386	NYSE	EMX	Wed, Dec 13, 2017	0.76	0.78	0.75	0.78
1385	NYSE	EMX	Tue, Dec 12, 2017	0.76	0.78	0.75	0.76
1384	NYSE	EMX	Mon, Dec 11, 2017	0.75	0.76	0.74	0.74
1383	NYSE	EMX	Fri, Dec 8, 2017	0.75	0.76	0.74	0.76
1382	NYSE	EMX	Thu, Dec 7, 2017	0.75	0.75	0.72	0.75
1381	NYSE	EMX	Wed, Dec 6, 2017	0.78	0.79	0.72	0.75
1380	NYSE	EMX	Tue, Dec 5, 2017	0.80	0.81	0.75	0.80
1379	NYSE	EMX	Mon, Dec 4, 2017	0.81	0.83	0.80	0.80
1378	NYSE	EMX	Fri, Dec 1, 2017	0.83	0.84	0.81	0.81
1377	NYSE	EMX	Thu, Nov 30, 2017	0.83	0.85	0.82	0.82
1376	NYSE	EMX	Wed, Nov 29, 2017	0.84	0.88	0.82	0.82
1375	NYSE	EMX	Tue, Nov 28, 2017	0.78	0.91	0.78	0.81
1374	NYSE	EMX	Mon, Nov 27, 2017	0.85	0.85	0.80	0.80
1373	NYSE	EMX	Fri, Nov 24, 2017	0.83	0.84	0.80	0.82
1372	NYSE	EMX	Wed, Nov 22, 2017	0.92	0.92	0.82	0.82
1371	NYSE	EMX	Tue, Nov 21, 2017	0.89	0.91	0.83	0.87
1370	NYSE	EMX	Mon, Nov 20, 2017	0.89	0.90	0.86	0.87
1369	NYSE	EMX	Fri, Nov 17, 2017	0.82	0.89	0.82	0.86
1368	NYSE	EMX	Thu, Nov 16, 2017	0.81	0.85	0.80	0.81
1367	NYSE	EMX	Wed, Nov 15, 2017	0.81	0.81	0.77	0.79
1366	NYSE	EMX	Tue, Nov 14, 2017	0.80	0.81	0.78	0.78
1365	NYSE	EMX	Mon, Nov 13, 2017	0.80	0.81	0.76	0.79
1364	NYSE	EMX	Fri, Nov 10, 2017	0.74	0.79	0.74	0.76
1363	NYSE	EMX	Thu, Nov 9, 2017	0.73	0.74	0.73	0.73
1362	NYSE	EMX	Wed, Nov 8, 2017	0.71	0.74	0.71	0.73
1361	NYSE	EMX	Tue, Nov 7, 2017	0.74	0.74	0.72	0.72
1360	NYSE	EMX	Mon, Nov 6, 2017	0.71	0.75	0.71	0.74
1359	NYSE	EMX	Fri, Nov 3, 2017	0.74	0.80	0.73	0.75
1358	NYSE	EMX	Thu, Nov 2, 2017	0.70	0.74	0.70	0.74
1357	NYSE	EMX	Wed, Nov 1, 2017	0.70	0.72	0.70	0.71
1356	NYSE	EMX	Tue, Oct 31, 2017	0.72	0.72	0.69	0.70
1355	NYSE	EMX	Mon, Oct 30, 2017	0.67	0.74	0.67	0.72
1354	NYSE	EMX	Fri, Oct 27, 2017	0.71	0.71	0.67	0.67
1353	NYSE	EMX	Thu, Oct 26, 2017	0.69	0.70	0.69	0.70
1352	NYSE	EMX	Wed, Oct 25, 2017	0.71	0.71	0.67	0.69
1351	NYSE	EMX	Tue, Oct 24, 2017	0.74	0.74	0.67	0.70
1350	NYSE	EMX	Mon, Oct 23, 2017	0.74	0.74	0.73	0.73
1349	NYSE	EMX	Fri, Oct 20, 2017	0.74	0.76	0.74	0.74
1348	NYSE	EMX	Thu, Oct 19, 2017	0.77	0.77	0.75	0.75
1347	NYSE	EMX	Wed, Oct 18, 2017	0.74	0.77	0.74	0.76
1346	NYSE	EMX	Tue, Oct 17, 2017	0.75	0.77	0.75	0.76
1345	NYSE	EMX	Mon, Oct 16, 2017	0.77	0.78	0.76	0.76
1344	NYSE	EMX	Fri, Oct 13, 2017	0.78	0.78	0.75	0.77
1343	NYSE	EMX	Thu, Oct 12, 2017	0.78	0.80	0.75	0.77
1342	NYSE	EMX	Wed, Oct 11, 2017	0.76	0.80	0.76	0.79
1341	NYSE	EMX	Tue, Oct 10, 2017	0.78	0.79	0.75	0.79
1340	NYSE	EMX	Mon, Oct 9, 2017	0.80	0.82	0.76	0.78
1339	NYSE	EMX	Fri, Oct 6, 2017	0.84	0.84	0.80	0.80
1338	NYSE	EMX	Thu, Oct 5, 2017	0.85	0.85	0.82	0.82
1337	NYSE	EMX	Wed, Oct 4, 2017	0.83	0.86	0.82	0.84
1336	NYSE	EMX	Tue, Oct 3, 2017	0.86	0.86	0.82	0.83
1335	NYSE	EMX	Mon, Oct 2, 2017	0.83	0.86	0.83	0.85
1334	NYSE	EMX	Fri, Sep 29, 2017	0.85	0.85	0.82	0.84
1333	NYSE	EMX	Thu, Sep 28, 2017	0.86	0.86	0.85	0.86
1332	NYSE	EMX	Wed, Sep 27, 2017	0.83	0.86	0.82	0.86
1331	NYSE	EMX	Tue, Sep 26, 2017	0.82	0.86	0.82	0.86
1330	NYSE	EMX	Mon, Sep 25, 2017	0.85	0.86	0.84	0.86
1329	NYSE	EMX	Fri, Sep 22, 2017	0.85	0.87	0.85	0.86
1328	NYSE	EMX	Thu, Sep 21, 2017	0.85	0.87	0.85	0.87
1327	NYSE	EMX	Wed, Sep 20, 2017	0.88	0.92	0.84	0.89
1326	NYSE	EMX	Tue, Sep 19, 2017	0.89	0.91	0.84	0.87
1325	NYSE	EMX	Mon, Sep 18, 2017	0.91	0.91	0.86	0.90
1324	NYSE	EMX	Fri, Sep 15, 2017	0.92	0.92	0.90	0.90
1323	NYSE	EMX	Thu, Sep 14, 2017	0.92	0.92	0.91	0.92
1322	NYSE	EMX	Wed, Sep 13, 2017	0.95	0.96	0.90	0.92
1321	NYSE	EMX	Tue, Sep 12, 2017	0.92	0.96	0.92	0.94
1320	NYSE	EMX	Mon, Sep 11, 2017	0.90	0.96	0.90	0.95
1319	NYSE	EMX	Fri, Sep 8, 2017	0.94	0.94	0.90	0.92
1318	NYSE	EMX	Thu, Sep 7, 2017	0.96	0.96	0.93	0.95
1317	NYSE	EMX	Wed, Sep 6, 2017	0.98	0.98	0.94	0.95
1316	NYSE	EMX	Tue, Sep 5, 2017	0.95	1.00	0.93	1.00
1315	NYSE	EMX	Fri, Sep 1, 2017	0.95	0.95	0.90	0.95
1314	NYSE	EMX	Thu, Aug 31, 2017	0.98	0.99	0.94	0.95
1313	NYSE	EMX	Wed, Aug 30, 2017	0.99	1.00	0.96	0.98
1312	NYSE	EMX	Tue, Aug 29, 2017	1.03	1.03	1.00	1.00
1311	NYSE	EMX	Mon, Aug 28, 2017	1.04	1.04	1.02	1.03
1310	NYSE	EMX	Fri, Aug 25, 2017	0.98	1.02	0.95	1.02
1309	NYSE	EMX	Thu, Aug 24, 2017	1.00	1.01	0.95	1.00
1308	NYSE	EMX	Wed, Aug 23, 2017	0.98	1.01	0.98	0.98
1307	NYSE	EMX	Tue, Aug 22, 2017	1.01	1.01	0.96	0.98
1306	NYSE	EMX	Mon, Aug 21, 2017	1.00	1.02	0.97	0.97
1305	NYSE	EMX	Fri, Aug 18, 2017	0.95	1.00	0.95	1.00
1304	NYSE	EMX	Thu, Aug 17, 2017	0.97	0.98	0.96	0.98
1303	NYSE	EMX	Wed, Aug 16, 2017	0.98	0.99	0.95	0.97
1302	NYSE	EMX	Tue, Aug 15, 2017	0.95	0.97	0.95	0.95
1301	NYSE	EMX	Mon, Aug 14, 2017	0.97	1.00	0.97	0.97
1300	NYSE	EMX	Fri, Aug 11, 2017	1.00	1.00	0.95	1.00
1299	NYSE	EMX	Thu, Aug 10, 2017	0.95	1.00	0.95	0.98
1298	NYSE	EMX	Wed, Aug 9, 2017	0.95	0.97	0.95	0.95
1297	NYSE	EMX	Tue, Aug 8, 2017	0.95	0.99	0.95	0.96
1296	NYSE	EMX	Mon, Aug 7, 2017	0.96	1.01	0.96	0.98
1295	NYSE	EMX	Fri, Aug 4, 2017	0.95	1.04	0.95	1.00
1294	NYSE	EMX	Thu, Aug 3, 2017	1.00	1.00	0.95	0.96
1293	NYSE	EMX	Wed, Aug 2, 2017	1.01	1.04	0.95	1.04
1292	NYSE	EMX	Tue, Aug 1, 2017	0.95	1.02	0.95	1.02
1291	NYSE	EMX	Mon, Jul 31, 2017	0.98	0.98	0.95	0.95
1290	NYSE	EMX	Fri, Jul 28, 2017	1.01	1.01	0.93	0.93
1289	NYSE	EMX	Thu, Jul 27, 2017	0.98	1.04	0.97	1.01
1288	NYSE	EMX	Wed, Jul 26, 2017	0.97	0.99	0.91	0.97
1287	NYSE	EMX	Tue, Jul 25, 2017	0.90	0.99	0.90	0.99
1286	NYSE	EMX	Mon, Jul 24, 2017	0.95	0.96	0.90	0.90
1285	NYSE	EMX	Fri, Jul 21, 2017	0.93	0.97	0.93	0.94
1284	NYSE	EMX	Thu, Jul 20, 2017	0.91	0.94	0.90	0.93
1283	NYSE	EMX	Wed, Jul 19, 2017	0.95	0.97	0.93	0.93
1282	NYSE	EMX	Tue, Jul 18, 2017	0.92	0.94	0.86	0.92
1281	NYSE	EMX	Mon, Jul 17, 2017	0.89	0.95	0.89	0.95
1280	NYSE	EMX	Fri, Jul 14, 2017	0.89	0.89	0.89	0.89
1279	NYSE	EMX	Thu, Jul 13, 2017	0.89	0.93	0.89	0.89
1278	NYSE	EMX	Wed, Jul 12, 2017	0.90	0.92	0.87	0.91
1277	NYSE	EMX	Tue, Jul 11, 2017	0.87	0.92	0.87	0.92
1276	NYSE	EMX	Mon, Jul 10, 2017	0.88	0.91	0.88	0.88
1275	NYSE	EMX	Fri, Jul 7, 2017	0.89	0.91	0.87	0.88
1274	NYSE	EMX	Thu, Jul 6, 2017	0.88	0.91	0.88	0.89
1273	NYSE	EMX	Wed, Jul 5, 2017	0.90	0.94	0.88	0.88
1272	NYSE	EMX	Mon, Jul 3, 2017	0.95	0.95	0.91	0.94
1271	NYSE	EMX	Fri, Jun 30, 2017	0.93	0.96	0.93	0.93
1270	NYSE	EMX	Thu, Jun 29, 2017	0.96	0.96	0.93	0.94
1269	NYSE	EMX	Wed, Jun 28, 2017	0.91	0.97	0.90	0.94
1268	NYSE	EMX	Tue, Jun 27, 2017	0.91	0.93	0.91	0.92
1267	NYSE	EMX	Mon, Jun 26, 2017	0.92	0.93	0.91	0.91
1266	NYSE	EMX	Fri, Jun 23, 2017	0.91	0.94	0.90	0.90
1265	NYSE	EMX	Thu, Jun 22, 2017	0.90	0.93	0.90	0.91
1264	NYSE	EMX	Wed, Jun 21, 2017	0.90	0.91	0.85	0.89
1263	NYSE	EMX	Tue, Jun 20, 2017	0.90	0.94	0.90	0.90
1262	NYSE	EMX	Mon, Jun 19, 2017	0.90	0.93	0.89	0.90
1261	NYSE	EMX	Fri, Jun 16, 2017	0.90	0.90	0.89	0.90
1260	NYSE	EMX	Thu, Jun 15, 2017	0.90	0.92	0.88	0.89
1259	NYSE	EMX	Wed, Jun 14, 2017	0.89	0.91	0.89	0.90
1258	NYSE	EMX	Tue, Jun 13, 2017	0.90	0.94	0.89	0.89
1257	NYSE	EMX	Mon, Jun 12, 2017	0.90	0.92	0.86	0.90
1256	NYSE	EMX	Fri, Jun 9, 2017	0.92	0.93	0.90	0.91
1255	NYSE	EMX	Thu, Jun 8, 2017	0.92	0.93	0.91	0.91
1254	NYSE	EMX	Wed, Jun 7, 2017	0.93	0.94	0.92	0.92
1253	NYSE	EMX	Tue, Jun 6, 2017	0.95	0.95	0.92	0.93
1252	NYSE	EMX	Mon, Jun 5, 2017	0.94	0.94	0.91	0.94
1251	NYSE	EMX	Fri, Jun 2, 2017	0.92	0.94	0.91	0.92
1250	NYSE	EMX	Thu, Jun 1, 2017	0.90	0.94	0.90	0.91
1249	NYSE	EMX	Wed, May 31, 2017	0.88	0.95	0.88	0.92
1248	NYSE	EMX	Tue, May 30, 2017	0.86	0.91	0.86	0.88
1247	NYSE	EMX	Fri, May 26, 2017	0.88	0.91	0.86	0.89
1246	NYSE	EMX	Thu, May 25, 2017	0.88	0.94	0.88	0.90
1245	NYSE	EMX	Wed, May 24, 2017	0.89	0.90	0.87	0.89
1244	NYSE	EMX	Tue, May 23, 2017	0.89	0.89	0.87	0.89
1243	NYSE	EMX	Mon, May 22, 2017	0.88	0.91	0.86	0.87
1242	NYSE	EMX	Fri, May 19, 2017	0.89	0.90	0.85	0.87
1241	NYSE	EMX	Thu, May 18, 2017	0.91	0.91	0.85	0.86
1240	NYSE	EMX	Wed, May 17, 2017	0.88	0.91	0.87	0.89
1239	NYSE	EMX	Tue, May 16, 2017	0.84	0.90	0.84	0.84
1238	NYSE	EMX	Mon, May 15, 2017	0.83	0.86	0.83	0.86
1237	NYSE	EMX	Fri, May 12, 2017	0.83	0.87	0.82	0.85
1236	NYSE	EMX	Thu, May 11, 2017	0.79	0.87	0.77	0.82
1235	NYSE	EMX	Wed, May 10, 2017	0.80	0.80	0.75	0.76
1234	NYSE	EMX	Tue, May 9, 2017	0.85	0.85	0.82	0.82
1233	NYSE	EMX	Mon, May 8, 2017	0.83	0.86	0.82	0.86
1232	NYSE	EMX	Fri, May 5, 2017	0.81	0.86	0.81	0.84
1231	NYSE	EMX	Thu, May 4, 2017	0.82	0.86	0.81	0.81
1230	NYSE	EMX	Wed, May 3, 2017	0.82	0.86	0.82	0.85
1229	NYSE	EMX	Tue, May 2, 2017	0.84	0.84	0.81	0.84
1228	NYSE	EMX	Mon, May 1, 2017	0.88	0.88	0.79	0.80
1227	NYSE	EMX	Fri, Apr 28, 2017	0.84	0.84	0.80	0.83
1226	NYSE	EMX	Thu, Apr 27, 2017	0.81	0.85	0.81	0.83
1225	NYSE	EMX	Wed, Apr 26, 2017	0.89	0.89	0.82	0.84
1224	NYSE	EMX	Tue, Apr 25, 2017	0.92	0.92	0.83	0.86
1223	NYSE	EMX	Mon, Apr 24, 2017	0.94	0.94	0.88	0.89
1222	NYSE	EMX	Fri, Apr 21, 2017	0.90	0.94	0.90	0.94
1221	NYSE	EMX	Thu, Apr 20, 2017	0.90	0.91	0.89	0.91
1220	NYSE	EMX	Wed, Apr 19, 2017	0.90	0.91	0.88	0.90
1219	NYSE	EMX	Tue, Apr 18, 2017	0.92	0.92	0.90	0.91
1218	NYSE	EMX	Mon, Apr 17, 2017	0.94	0.94	0.92	0.92
1217	NYSE	EMX	Thu, Apr 13, 2017	0.93	0.94	0.93	0.93
1216	NYSE	EMX	Wed, Apr 12, 2017	0.92	0.94	0.92	0.92
1215	NYSE	EMX	Tue, Apr 11, 2017	0.92	0.96	0.90	0.92
1214	NYSE	EMX	Mon, Apr 10, 2017	0.92	0.95	0.92	0.93
1213	NYSE	EMX	Fri, Apr 7, 2017	0.91	0.95	0.91	0.95
1212	NYSE	EMX	Thu, Apr 6, 2017	0.94	0.94	0.92	0.92
1211	NYSE	EMX	Wed, Apr 5, 2017	0.95	0.97	0.94	0.94
1210	NYSE	EMX	Tue, Apr 4, 2017	0.94	0.96	0.92	0.96
1209	NYSE	EMX	Mon, Apr 3, 2017	0.91	0.97	0.91	0.94
1208	NYSE	EMX	Fri, Mar 31, 2017	0.95	0.96	0.92	0.94
1207	NYSE	EMX	Thu, Mar 30, 2017	0.97	0.97	0.95	0.95
1206	NYSE	EMX	Wed, Mar 29, 2017	0.97	0.98	0.96	0.97
1205	NYSE	EMX	Tue, Mar 28, 2017	0.99	1.02	0.97	0.98
1204	NYSE	EMX	Mon, Mar 27, 2017	1.00	1.01	0.98	0.99
1203	NYSE	EMX	Fri, Mar 24, 2017	1.00	1.01	0.98	0.99
1202	NYSE	EMX	Thu, Mar 23, 2017	1.01	1.02	0.99	1.01
1201	NYSE	EMX	Wed, Mar 22, 2017	1.02	1.05	0.98	0.99
1200	NYSE	EMX	Tue, Mar 21, 2017	1.02	1.05	1.00	1.03
1199	NYSE	EMX	Mon, Mar 20, 2017	1.01	1.02	1.00	1.02
1198	NYSE	EMX	Fri, Mar 17, 2017	0.99	1.03	0.99	0.99
1197	NYSE	EMX	Thu, Mar 16, 2017	1.01	1.06	0.99	1.02
1196	NYSE	EMX	Wed, Mar 15, 2017	0.98	1.01	0.98	1.01
1195	NYSE	EMX	Tue, Mar 14, 2017	1.03	1.03	0.98	0.98
1194	NYSE	EMX	Mon, Mar 13, 2017	1.01	1.03	0.99	1.02
1193	NYSE	EMX	Fri, Mar 10, 2017	1.00	1.01	0.98	1.00
1192	NYSE	EMX	Thu, Mar 9, 2017	1.01	1.02	1.00	1.00
1191	NYSE	EMX	Wed, Mar 8, 2017	1.00	1.03	1.00	1.03
1190	NYSE	EMX	Tue, Mar 7, 2017	1.00	1.02	1.00	1.00
1189	NYSE	EMX	Mon, Mar 6, 2017	1.00	1.02	1.00	1.02
1188	NYSE	EMX	Fri, Mar 3, 2017	1.03	1.03	1.00	1.00
1187	NYSE	EMX	Thu, Mar 2, 2017	1.05	1.06	0.98	1.02
1186	NYSE	EMX	Wed, Mar 1, 2017	0.97	1.07	0.97	1.07
1185	NYSE	EMX	Tue, Feb 28, 2017	1.00	1.02	0.99	1.00
1184	NYSE	EMX	Mon, Feb 27, 2017	1.03	1.11	0.95	1.00
1183	NYSE	EMX	Fri, Feb 24, 2017	1.06	1.08	1.00	1.03
1182	NYSE	EMX	Thu, Feb 23, 2017	1.06	1.11	1.00	1.01
1181	NYSE	EMX	Wed, Feb 22, 2017	1.10	1.17	1.00	1.04
1180	NYSE	EMX	Tue, Feb 21, 2017	1.10	1.18	1.05	1.11
1179	NYSE	EMX	Fri, Feb 17, 2017	1.13	1.13	1.07	1.11
1178	NYSE	EMX	Thu, Feb 16, 2017	1.14	1.17	1.12	1.12
1177	NYSE	EMX	Wed, Feb 15, 2017	1.09	1.15	1.07	1.12
1176	NYSE	EMX	Tue, Feb 14, 2017	1.17	1.17	1.07	1.09
1175	NYSE	EMX	Mon, Feb 13, 2017	1.15	1.22	1.15	1.17
1174	NYSE	EMX	Fri, Feb 10, 2017	1.13	1.18	1.10	1.16
1173	NYSE	EMX	Thu, Feb 9, 2017	1.19	1.19	1.10	1.14
1172	NYSE	EMX	Wed, Feb 8, 2017	1.15	1.24	1.14	1.14
1171	NYSE	EMX	Tue, Feb 7, 2017	1.15	1.15	1.13	1.15
1170	NYSE	EMX	Mon, Feb 6, 2017	1.15	1.15	1.11	1.15
1169	NYSE	EMX	Fri, Feb 3, 2017	1.10	1.12	1.08	1.10
1168	NYSE	EMX	Thu, Feb 2, 2017	1.14	1.14	1.07	1.09
1167	NYSE	EMX	Wed, Feb 1, 2017	1.14	1.14	1.06	1.14
1166	NYSE	EMX	Tue, Jan 31, 2017	1.10	1.15	1.10	1.12
1165	NYSE	EMX	Mon, Jan 30, 2017	1.10	1.16	1.05	1.09
1164	NYSE	EMX	Fri, Jan 27, 2017	1.03	1.10	1.01	1.08
1163	NYSE	EMX	Thu, Jan 26, 2017	1.06	1.07	1.00	1.03
1162	NYSE	EMX	Wed, Jan 25, 2017	1.05	1.12	1.03	1.10
1161	NYSE	EMX	Tue, Jan 24, 2017	1.10	1.15	1.05	1.05
1160	NYSE	EMX	Mon, Jan 23, 2017	1.10	1.14	1.08	1.10
1159	NYSE	EMX	Fri, Jan 20, 2017	1.15	1.15	1.07	1.10
1158	NYSE	EMX	Thu, Jan 19, 2017	1.05	1.15	1.03	1.11
1157	NYSE	EMX	Wed, Jan 18, 2017	1.07	1.08	1.06	1.06
1156	NYSE	EMX	Tue, Jan 17, 2017	1.07	1.12	1.06	1.08
1155	NYSE	EMX	Fri, Jan 13, 2017	1.10	1.12	1.05	1.07
1154	NYSE	EMX	Thu, Jan 12, 2017	1.10	1.14	1.06	1.06
1153	NYSE	EMX	Wed, Jan 11, 2017	1.13	1.14	1.08	1.10
1152	NYSE	EMX	Tue, Jan 10, 2017	1.11	1.12	1.03	1.11
1151	NYSE	EMX	Mon, Jan 9, 2017	1.09	1.12	1.06	1.08
1150	NYSE	EMX	Fri, Jan 6, 2017	1.14	1.14	1.02	1.07
1149	NYSE	EMX	Thu, Jan 5, 2017	1.02	1.13	1.02	1.10
1148	NYSE	EMX	Wed, Jan 4, 2017	1.00	1.08	1.00	1.05
1147	NYSE	EMX	Tue, Jan 3, 2017	1.00	1.05	1.00	1.03
1146	NYSE	EMX	Fri, Dec 30, 2016	1.05	1.05	0.92	1.04
1145	NYSE	EMX	Thu, Dec 29, 2016	0.92	1.10	0.92	1.05
1144	NYSE	EMX	Wed, Dec 28, 2016	0.90	0.95	0.90	0.91
1143	NYSE	EMX	Tue, Dec 27, 2016	0.89	0.94	0.88	0.90
1142	NYSE	EMX	Wed, Jan 13, 2016	144.59	144.67	142.87	143.36
1141	NYSE	EMX	Tue, Jan 12, 2016	143.91	144.27	142.82	142.84
1140	NYSE	EMX	Mon, Jan 11, 2016	142.80	142.87	141.16	141.16
1139	NYSE	EMX	Fri, Jan 8, 2016	143.74	144.04	141.75	141.75
1138	NYSE	EMX	Thu, Jan 7, 2016	142.77	144.30	142.61	143.61
1137	NYSE	EMX	Wed, Jan 6, 2016	145.70	146.56	145.59	146.50
1136	NYSE	EMX	Tue, Jan 5, 2016	148.22	148.35	147.55	148.07
1135	NYSE	EMX	Mon, Jan 4, 2016	148.10	148.20	146.92	147.41
1134	NYSE	EMX	Thu, Dec 31, 2015	151.87	151.87	151.87	151.87
1133	NYSE	EMX	Wed, Dec 30, 2015	152.54	152.76	152.32	152.42
1132	NYSE	EMX	Tue, Dec 29, 2015	152.97	153.52	152.77	153.52
1131	NYSE	EMX	Mon, Dec 28, 2015	151.64	151.68	151.25	151.30
1130	NYSE	EMX	Thu, Dec 24, 2015	151.95	151.95	151.95	151.95
1129	NYSE	EMX	Wed, Dec 23, 2015	151.13	152.06	151.11	151.85
1128	NYSE	EMX	Tue, Dec 22, 2015	148.52	148.62	147.92	148.26
1127	NYSE	EMX	Mon, Dec 21, 2015	150.11	150.25	147.93	147.93
1126	NYSE	EMX	Fri, Dec 18, 2015	149.71	149.82	148.77	149.22
1125	NYSE	EMX	Thu, Dec 17, 2015	151.76	151.76	150.49	150.76
1124	NYSE	EMX	Wed, Dec 16, 2015	149.64	149.74	148.69	148.79
1123	NYSE	EMX	Tue, Dec 15, 2015	147.76	148.60	147.75	148.32
1122	NYSE	EMX	Mon, Dec 14, 2015	146.52	146.80	144.22	144.26
1121	NYSE	EMX	Fri, Dec 11, 2015	147.02	147.32	146.26	146.64
1120	NYSE	EMX	Thu, Dec 10, 2015	149.89	150.47	149.51	149.79
1119	NYSE	EMX	Wed, Dec 9, 2015	150.14	151.57	150.07	150.24
1118	NYSE	EMX	Tue, Dec 8, 2015	151.02	151.86	150.48	151.03
1117	NYSE	EMX	Mon, Dec 7, 2015	154.58	154.65	153.47	153.69
1116	NYSE	EMX	Fri, Dec 4, 2015	152.28	153.59	152.28	153.04
1115	NYSE	EMX	Thu, Dec 3, 2015	156.18	156.18	153.80	153.80
1114	NYSE	EMX	Wed, Dec 2, 2015	158.32	159.01	158.23	158.23
1113	NYSE	EMX	Tue, Dec 1, 2015	158.68	158.93	157.78	158.30
1112	NYSE	EMX	Mon, Nov 30, 2015	159.01	159.15	158.52	158.72
1111	NYSE	EMX	Fri, Nov 27, 2015	158.47	158.64	158.17	158.33
1110	NYSE	EMX	Wed, Nov 25, 2015	156.82	157.35	156.62	157.02
1109	NYSE	EMX	Tue, Nov 24, 2015	154.21	154.89	154.21	154.81
1108	NYSE	EMX	Mon, Nov 23, 2015	156.46	156.95	156.16	156.50
1107	NYSE	EMX	Fri, Nov 20, 2015	157.30	157.75	157.12	157.14
1106	NYSE	EMX	Thu, Nov 19, 2015	156.96	157.37	156.63	156.97
1105	NYSE	EMX	Wed, Nov 18, 2015	155.82	156.35	155.52	155.92
1104	NYSE	EMX	Tue, Nov 17, 2015	155.44	156.06	155.03	156.06
1103	NYSE	EMX	Mon, Nov 16, 2015	152.06	152.84	152.01	152.48
1102	NYSE	EMX	Fri, Nov 13, 2015	152.02	152.37	151.23	152.26
1101	NYSE	EMX	Thu, Nov 12, 2015	153.87	154.50	153.27	153.55
1100	NYSE	EMX	Wed, Nov 11, 2015	156.38	156.39	155.53	156.05
1099	NYSE	EMX	Tue, Nov 10, 2015	155.04	155.44	154.74	155.20
1098	NYSE	EMX	Mon, Nov 9, 2015	156.96	156.99	155.33	155.33
1097	NYSE	EMX	Fri, Nov 6, 2015	157.75	158.06	156.59	157.25
1096	NYSE	EMX	Thu, Nov 5, 2015	157.34	157.67	156.47	156.79
1095	NYSE	EMX	Wed, Nov 4, 2015	158.01	158.07	156.87	156.97
1094	NYSE	EMX	Tue, Nov 3, 2015	156.21	156.89	156.19	156.89
1093	NYSE	EMX	Mon, Nov 2, 2015	156.48	156.86	156.38	156.53
1092	NYSE	EMX	Fri, Oct 30, 2015	155.52	155.97	155.26	155.97
1091	NYSE	EMX	Thu, Oct 29, 2015	155.87	156.15	155.25	156.07
1090	NYSE	EMX	Wed, Oct 28, 2015	155.68	156.77	155.51	156.59
1089	NYSE	EMX	Tue, Oct 27, 2015	155.20	155.75	154.87	154.87
1088	NYSE	EMX	Mon, Oct 26, 2015	157.10	157.13	156.09	156.36
1087	NYSE	EMX	Fri, Oct 23, 2015	156.84	157.25	156.55	156.72
1086	NYSE	EMX	Thu, Oct 22, 2015	153.07	154.22	153.06	154.02
1085	NYSE	EMX	Wed, Oct 21, 2015	151.79	151.98	151.14	151.48
1084	NYSE	EMX	Tue, Oct 20, 2015	150.83	151.57	150.70	151.18
1083	NYSE	EMX	Mon, Oct 19, 2015	151.54	151.78	151.18	151.59
1082	NYSE	EMX	Fri, Oct 16, 2015	151.37	151.55	150.89	151.50
1081	NYSE	EMX	Thu, Oct 15, 2015	150.29	150.88	150.14	150.65
1080	NYSE	EMX	Wed, Oct 14, 2015	149.37	150.12	148.71	148.76
1079	NYSE	EMX	Tue, Oct 13, 2015	149.39	150.80	149.37	150.33
1078	NYSE	EMX	Mon, Oct 12, 2015	151.12	151.53	150.93	151.42
1077	NYSE	EMX	Fri, Oct 9, 2015	151.99	152.31	151.44	151.82
1076	NYSE	EMX	Thu, Oct 8, 2015	150.48	150.92	150.38	150.78
1075	NYSE	EMX	Wed, Oct 7, 2015	151.09	151.84	149.77	150.13
1074	NYSE	EMX	Tue, Oct 6, 2015	149.77	150.66	149.73	150.05
1073	NYSE	EMX	Mon, Oct 5, 2015	148.72	149.28	148.67	149.10
1072	NYSE	EMX	Fri, Oct 2, 2015	143.21	145.10	142.82	144.84
1071	NYSE	EMX	Thu, Oct 1, 2015	145.43	145.51	143.41	143.88
1070	NYSE	EMX	Wed, Sep 30, 2015	144.54	144.91	144.37	144.64
1069	NYSE	EMX	Tue, Sep 29, 2015	141.53	142.09	140.60	141.32
1068	NYSE	EMX	Mon, Sep 28, 2015	143.45	143.45	141.97	141.97
1067	NYSE	EMX	Fri, Sep 25, 2015	145.33	145.64	144.81	145.21
1066	NYSE	EMX	Thu, Sep 24, 2015	141.79	141.97	140.71	141.33
1065	NYSE	EMX	Wed, Sep 23, 2015	144.88	144.95	143.83	143.92
1064	NYSE	EMX	Tue, Sep 22, 2015	144.13	144.62	143.10	143.15
1063	NYSE	EMX	Mon, Sep 21, 2015	147.92	148.55	147.56	147.92
1062	NYSE	EMX	Fri, Sep 18, 2015	146.67	148.06	146.38	147.25
1061	NYSE	EMX	Thu, Sep 17, 2015	150.29	150.80	150.24	150.45
1060	NYSE	EMX	Wed, Sep 16, 2015	150.47	150.83	149.99	150.67
1059	NYSE	EMX	Tue, Sep 15, 2015	148.26	149.58	148.02	148.99
1058	NYSE	EMX	Mon, Sep 14, 2015	148.11	148.54	147.44	147.76
1057	NYSE	EMX	Fri, Sep 11, 2015	148.77	149.23	148.43	148.54
1056	NYSE	EMX	Thu, Sep 10, 2015	149.79	150.51	149.17	149.62
1055	NYSE	EMX	Wed, Sep 9, 2015	153.02	153.08	151.24	151.39
1054	NYSE	EMX	Tue, Sep 8, 2015	150.33	150.71	149.74	149.80
1053	NYSE	EMX	Fri, Sep 4, 2015	147.40	147.92	146.94	147.19
1052	NYSE	EMX	Thu, Sep 3, 2015	150.45	151.69	150.21	150.93
1051	NYSE	EMX	Wed, Sep 2, 2015	149.06	149.06	147.46	147.80
1050	NYSE	EMX	Tue, Sep 1, 2015	147.42	147.93	146.45	147.42
1049	NYSE	EMX	Mon, Aug 31, 2015	150.90	151.32	150.70	151.31
1048	NYSE	EMX	Fri, Aug 28, 2015	150.46	151.63	150.41	151.63
1047	NYSE	EMX	Thu, Aug 27, 2015	150.84	151.82	150.28	151.15
1046	NYSE	EMX	Wed, Aug 26, 2015	148.70	148.71	146.12	146.28
1045	NYSE	EMX	Tue, Aug 25, 2015	148.69	149.17	147.69	148.64
1044	NYSE	EMX	Mon, Aug 24, 2015	141.24	144.90	139.12	142.98
1043	NYSE	EMX	Fri, Aug 21, 2015	152.18	152.85	150.10	150.10
1042	NYSE	EMX	Thu, Aug 20, 2015	156.05	156.08	154.49	154.73
1041	NYSE	EMX	Wed, Aug 19, 2015	158.34	158.42	157.19	157.19
1040	NYSE	EMX	Tue, Aug 18, 2015	160.42	160.62	160.04	160.16
1039	NYSE	EMX	Mon, Aug 17, 2015	159.33	160.82	159.13	160.46
1038	NYSE	EMX	Fri, Aug 14, 2015	160.37	160.73	160.10	160.34
1037	NYSE	EMX	Thu, Aug 13, 2015	161.23	161.41	160.61	160.85
1036	NYSE	EMX	Wed, Aug 12, 2015	160.60	160.66	159.30	159.80
1035	NYSE	EMX	Tue, Aug 11, 2015	164.31	164.54	163.87	163.95
1034	NYSE	EMX	Mon, Aug 10, 2015	165.76	166.62	165.76	166.60
1033	NYSE	EMX	Fri, Aug 7, 2015	165.74	166.03	165.30	165.30
1032	NYSE	EMX	Thu, Aug 6, 2015	166.84	166.87	166.30	166.34
1031	NYSE	EMX	Wed, Aug 5, 2015	166.24	166.93	166.23	166.84
1030	NYSE	EMX	Tue, Aug 4, 2015	164.85	165.00	164.62	164.91
1029	NYSE	EMX	Mon, Aug 3, 2015	165.14	165.14	164.65	165.09
1028	NYSE	EMX	Fri, Jul 31, 2015	163.38	164.23	162.93	164.20
1027	NYSE	EMX	Thu, Jul 30, 2015	163.42	163.53	162.40	163.49
1026	NYSE	EMX	Wed, Jul 29, 2015	162.03	162.84	162.01	162.77
1025	NYSE	EMX	Tue, Jul 28, 2015	161.41	161.57	160.61	161.56
1024	NYSE	EMX	Mon, Jul 27, 2015	160.83	160.84	159.97	160.07
1023	NYSE	EMX	Fri, Jul 24, 2015	164.19	164.27	163.03	163.11
1022	NYSE	EMX	Thu, Jul 23, 2015	165.09	165.16	164.34	164.81
1021	NYSE	EMX	Wed, Jul 22, 2015	164.57	165.25	164.57	164.80
1020	NYSE	EMX	Tue, Jul 21, 2015	166.95	167.12	166.04	166.31
1019	NYSE	EMX	Mon, Jul 20, 2015	167.91	167.91	167.25	167.59
1018	NYSE	EMX	Fri, Jul 17, 2015	167.04	167.14	166.59	166.84
1017	NYSE	EMX	Thu, Jul 16, 2015	167.29	167.39	166.96	167.21
1016	NYSE	EMX	Wed, Jul 15, 2015	165.23	165.34	165.00	165.16
1015	NYSE	EMX	Tue, Jul 14, 2015	164.00	164.92	163.93	164.92
1014	NYSE	EMX	Mon, Jul 13, 2015	163.99	164.43	163.78	164.34
1013	NYSE	EMX	Fri, Jul 10, 2015	162.03	162.31	161.44	162.13
1012	NYSE	EMX	Thu, Jul 9, 2015	158.49	158.92	157.87	158.52
1011	NYSE	EMX	Wed, Jul 8, 2015	155.55	155.77	154.91	155.41
1010	NYSE	EMX	Tue, Jul 7, 2015	156.13	156.27	154.13	154.14
1009	NYSE	EMX	Mon, Jul 6, 2015	156.82	157.91	156.65	156.89
1008	NYSE	EMX	Thu, Jul 2, 2015	160.44	160.52	159.89	159.94
1007	NYSE	EMX	Wed, Jul 1, 2015	160.90	161.48	159.93	160.51
1006	NYSE	EMX	Tue, Jun 30, 2015	159.82	159.83	157.71	157.71
1005	NYSE	EMX	Mon, Jun 29, 2015	161.30	161.95	159.74	159.74
1004	NYSE	EMX	Fri, Jun 26, 2015	165.05	165.41	164.50	164.59
1003	NYSE	EMX	Thu, Jun 25, 2015	164.79	164.93	163.98	164.75
1002	NYSE	EMX	Wed, Jun 24, 2015	165.03	165.53	164.98	165.14
1001	NYSE	EMX	Tue, Jun 23, 2015	166.18	166.50	165.65	165.67
1000	NYSE	EMX	Mon, Jun 22, 2015	163.73	164.70	163.45	164.62
999	NYSE	EMX	Fri, Jun 19, 2015	160.51	160.66	159.97	160.14
998	NYSE	EMX	Thu, Jun 18, 2015	158.70	160.16	158.60	160.16
997	NYSE	EMX	Wed, Jun 17, 2015	159.88	160.37	159.41	159.41
996	NYSE	EMX	Tue, Jun 16, 2015	159.81	160.82	159.65	160.43
995	NYSE	EMX	Mon, Jun 15, 2015	160.01	160.54	159.74	159.86
994	NYSE	EMX	Fri, Jun 12, 2015	164.10	164.10	161.22	162.29
993	NYSE	EMX	Thu, Jun 11, 2015	164.10	164.10	164.10	164.10
992	NYSE	EMX	Wed, Jun 10, 2015	161.90	163.86	161.77	163.42
991	NYSE	EMX	Tue, Jun 9, 2015	160.78	161.01	159.94	160.78
990	NYSE	EMX	Mon, Jun 8, 2015	161.97	162.13	161.50	161.50
989	NYSE	EMX	Fri, Jun 5, 2015	163.25	163.63	162.53	162.77
988	NYSE	EMX	Thu, Jun 4, 2015	164.82	166.04	164.59	164.63
987	NYSE	EMX	Wed, Jun 3, 2015	166.58	166.78	166.03	166.15
986	NYSE	EMX	Tue, Jun 2, 2015	165.55	165.95	165.08	165.40
985	NYSE	EMX	Mon, Jun 1, 2015	166.89	166.95	166.10	166.33
984	NYSE	EMX	Fri, May 29, 2015	168.22	168.22	166.21	166.37
983	NYSE	EMX	Thu, May 28, 2015	169.31	169.48	168.16	169.04
982	NYSE	EMX	Wed, May 27, 2015	168.21	169.83	168.07	169.55
981	NYSE	EMX	Tue, May 26, 2015	168.65	168.75	166.72	167.18
980	NYSE	EMX	Fri, May 22, 2015	169.78	169.83	169.29	169.38
979	NYSE	EMX	Thu, May 21, 2015	169.00	169.50	168.85	169.43
978	NYSE	EMX	Wed, May 20, 2015	168.80	169.37	168.47	169.15
977	NYSE	EMX	Tue, May 19, 2015	168.37	168.90	168.06	168.82
976	NYSE	EMX	Mon, May 18, 2015	165.87	166.61	165.59	166.60
975	NYSE	EMX	Fri, May 15, 2015	166.51	166.60	165.22	165.81
974	NYSE	EMX	Thu, May 14, 2015	165.83	166.62	165.65	166.44
973	NYSE	EMX	Wed, May 13, 2015	165.78	166.25	164.52	165.04
972	NYSE	EMX	Tue, May 12, 2015	165.24	165.72	164.46	165.25
971	NYSE	EMX	Mon, May 11, 2015	167.43	167.69	167.09	167.38
970	NYSE	EMX	Fri, May 8, 2015	166.45	167.75	166.42	167.75
969	NYSE	EMX	Thu, May 7, 2015	163.56	164.18	163.13	163.83
968	NYSE	EMX	Wed, May 6, 2015	164.60	164.69	163.07	163.95
967	NYSE	EMX	Tue, May 5, 2015	166.61	166.78	164.18	164.18
966	NYSE	EMX	Mon, May 4, 2015	167.06	167.40	167.02	167.06
965	NYSE	EMX	Fri, May 1, 2015	166.06	166.17	166.02	166.10
964	NYSE	EMX	Thu, Apr 30, 2015	166.15	166.50	165.41	165.91
963	NYSE	EMX	Wed, Apr 29, 2015	167.56	167.70	165.71	165.82
962	NYSE	EMX	Tue, Apr 28, 2015	169.79	169.90	168.50	169.50
961	NYSE	EMX	Mon, Apr 27, 2015	171.80	172.16	171.25	171.96
960	NYSE	EMX	Fri, Apr 24, 2015	169.72	170.09	169.32	170.08
959	NYSE	EMX	Thu, Apr 23, 2015	169.39	169.75	168.94	169.42
958	NYSE	EMX	Wed, Apr 22, 2015	170.12	170.34	169.27	170.10
957	NYSE	EMX	Tue, Apr 21, 2015	171.10	171.21	170.32	170.32
956	NYSE	EMX	Mon, Apr 20, 2015	169.32	169.75	169.27	169.75
955	NYSE	EMX	Fri, Apr 17, 2015	168.80	168.83	167.84	168.02
954	NYSE	EMX	Thu, Apr 16, 2015	171.67	171.72	170.98	171.01
953	NYSE	EMX	Wed, Apr 15, 2015	173.13	173.20	172.61	172.73
952	NYSE	EMX	Tue, Apr 14, 2015	172.16	172.37	171.64	172.18
951	NYSE	EMX	Mon, Apr 13, 2015	172.88	173.19	172.76	172.88
950	NYSE	EMX	Fri, Apr 10, 2015	172.59	173.24	172.36	173.08
949	NYSE	EMX	Thu, Apr 9, 2015	170.75	171.33	170.75	171.33
948	NYSE	EMX	Wed, Apr 8, 2015	170.24	170.30	169.32	169.45
947	NYSE	EMX	Tue, Apr 7, 2015	170.01	170.61	169.98	170.33
946	NYSE	EMX	Mon, Apr 6, 2015	167.70	167.70	167.70	167.70
945	NYSE	EMX	Thu, Apr 2, 2015	167.59	168.10	167.44	167.70
944	NYSE	EMX	Wed, Apr 1, 2015	168.06	168.11	167.14	167.48
943	NYSE	EMX	Tue, Mar 31, 2015	166.73	167.55	166.70	166.85
942	NYSE	EMX	Mon, Mar 30, 2015	168.24	168.89	168.23	168.80
941	NYSE	EMX	Fri, Mar 27, 2015	166.87	167.31	166.51	166.80
940	NYSE	EMX	Thu, Mar 26, 2015	166.16	167.03	165.52	167.03
939	NYSE	EMX	Wed, Mar 25, 2015	169.32	169.48	168.23	168.42
938	NYSE	EMX	Tue, Mar 24, 2015	169.74	170.40	169.50	169.91
937	NYSE	EMX	Mon, Mar 23, 2015	169.31	169.55	169.09	169.46
936	NYSE	EMX	Fri, Mar 20, 2015	169.57	170.42	169.30	170.17
935	NYSE	EMX	Thu, Mar 19, 2015	167.89	168.69	167.62	168.50
934	NYSE	EMX	Wed, Mar 18, 2015	167.82	168.45	167.73	168.21
933	NYSE	EMX	Tue, Mar 17, 2015	167.04	167.32	166.66	167.24
932	NYSE	EMX	Mon, Mar 16, 2015	167.34	168.44	167.27	168.15
931	NYSE	EMX	Fri, Mar 13, 2015	165.33	165.95	165.24	165.95
930	NYSE	EMX	Thu, Mar 12, 2015	165.73	165.97	165.48	165.55
929	NYSE	EMX	Wed, Mar 11, 2015	164.54	165.53	164.14	165.32
928	NYSE	EMX	Tue, Mar 10, 2015	163.73	164.08	162.94	162.94
927	NYSE	EMX	Mon, Mar 9, 2015	165.04	165.25	164.85	165.21
926	NYSE	EMX	Fri, Mar 6, 2015	165.74	166.14	165.53	165.56
925	NYSE	EMX	Thu, Mar 5, 2015	165.70	166.02	165.35	165.73
924	NYSE	EMX	Wed, Mar 4, 2015	163.62	164.47	162.95	164.47
923	NYSE	EMX	Tue, Mar 3, 2015	164.59	164.67	163.41	163.44
922	NYSE	EMX	Mon, Mar 2, 2015	164.80	165.18	164.59	165.17
921	NYSE	EMX	Fri, Feb 27, 2015	164.70	165.36	164.49	165.23
920	NYSE	EMX	Thu, Feb 26, 2015	164.04	164.76	164.04	164.75
919	NYSE	EMX	Wed, Feb 25, 2015	163.53	163.73	163.18	163.73
918	NYSE	EMX	Tue, Feb 24, 2015	163.16	164.21	163.09	163.98
917	NYSE	EMX	Mon, Feb 23, 2015	162.81	163.09	162.53	163.09
916	NYSE	EMX	Fri, Feb 20, 2015	161.41	162.21	161.21	162.21
915	NYSE	EMX	Thu, Feb 19, 2015	161.33	162.01	161.08	161.84
914	NYSE	EMX	Wed, Feb 18, 2015	160.87	161.23	160.80	161.23
913	NYSE	EMX	Tue, Feb 17, 2015	160.03	160.31	159.38	160.31
912	NYSE	EMX	Fri, Feb 13, 2015	160.29	160.64	160.23	160.35
911	NYSE	EMX	Thu, Feb 12, 2015	159.34	159.64	159.08	159.25
910	NYSE	EMX	Wed, Feb 11, 2015	157.72	157.92	157.50	157.80
909	NYSE	EMX	Tue, Feb 10, 2015	158.32	158.35	157.34	158.13
908	NYSE	EMX	Mon, Feb 9, 2015	156.54	157.56	156.54	157.39
907	NYSE	EMX	Fri, Feb 6, 2015	158.71	158.97	158.47	158.63
906	NYSE	EMX	Thu, Feb 5, 2015	158.32	158.84	158.05	158.81
905	NYSE	EMX	Wed, Feb 4, 2015	157.97	158.87	157.88	158.87
904	NYSE	EMX	Tue, Feb 3, 2015	158.42	159.10	158.35	158.70
903	NYSE	EMX	Mon, Feb 2, 2015	156.44	157.01	155.64	157.01
902	NYSE	EMX	Fri, Jan 30, 2015	156.78	157.29	155.85	156.14
901	NYSE	EMX	Thu, Jan 29, 2015	156.73	157.07	156.16	157.07
900	NYSE	EMX	Wed, Jan 28, 2015	156.75	156.85	156.03	156.66
899	NYSE	EMX	Tue, Jan 27, 2015	156.18	156.55	155.66	156.43
898	NYSE	EMX	Mon, Jan 26, 2015	157.08	157.78	156.55	157.71
897	NYSE	EMX	Fri, Jan 23, 2015	156.09	156.37	155.64	156.27
896	NYSE	EMX	Thu, Jan 22, 2015	152.90	154.55	152.48	154.31
895	NYSE	EMX	Wed, Jan 21, 2015	150.76	152.50	150.61	152.50
894	NYSE	EMX	Tue, Jan 20, 2015	151.79	151.83	151.01	151.43
893	NYSE	EMX	Fri, Jan 16, 2015	148.56	149.49	148.41	149.28
892	NYSE	EMX	Thu, Jan 15, 2015	147.82	148.88	147.40	148.69
891	NYSE	EMX	Wed, Jan 14, 2015	147.58	148.65	147.45	147.61
890	NYSE	EMX	Tue, Jan 13, 2015	150.05	150.50	149.70	150.14
889	NYSE	EMX	Mon, Jan 12, 2015	148.52	148.69	146.76	148.38
888	NYSE	EMX	Fri, Jan 9, 2015	149.24	149.24	146.66	147.40
887	NYSE	EMX	Thu, Jan 8, 2015	148.17	149.87	148.11	149.65
886	NYSE	EMX	Wed, Jan 7, 2015	146.19	146.50	145.23	145.53
885	NYSE	EMX	Tue, Jan 6, 2015	146.29	146.94	144.98	144.98
884	NYSE	EMX	Mon, Jan 5, 2015	147.56	147.62	145.59	145.74
883	NYSE	EMX	Fri, Jan 2, 2015	149.68	150.01	148.68	149.18
882	NYSE	EMX	Fri, Nov 28, 2014	152.26	152.70	152.10	152.66
881	NYSE	EMX	Wed, Nov 26, 2014	152.09	152.26	151.92	152.07
880	NYSE	EMX	Tue, Nov 25, 2014	152.35	152.50	151.67	152.00
879	NYSE	EMX	Mon, Nov 24, 2014	151.93	152.08	151.37	151.55
878	NYSE	EMX	Fri, Nov 21, 2014	151.28	151.42	151.13	151.35
877	NYSE	EMX	Thu, Nov 20, 2014	147.65	148.62	147.64	148.60
876	NYSE	EMX	Wed, Nov 19, 2014	149.40	149.40	148.60	149.01
875	NYSE	EMX	Tue, Nov 18, 2014	148.81	149.14	148.77	149.06
874	NYSE	EMX	Mon, Nov 17, 2014	146.96	148.00	146.88	147.74
873	NYSE	EMX	Fri, Nov 14, 2014	146.72	147.14	146.72	147.05
872	NYSE	EMX	Thu, Nov 13, 2014	146.28	147.23	146.26	146.90
871	NYSE	EMX	Wed, Nov 12, 2014	146.10	146.73	146.05	146.29
870	NYSE	EMX	Tue, Nov 11, 2014	147.54	147.73	147.18	147.73
869	NYSE	EMX	Mon, Nov 10, 2014	146.77	147.31	146.51	147.31
868	NYSE	EMX	Fri, Nov 7, 2014	146.44	146.48	145.62	146.28
867	NYSE	EMX	Thu, Nov 6, 2014	147.22	147.63	146.11	146.90
866	NYSE	EMX	Wed, Nov 5, 2014	146.35	146.46	145.74	146.46
865	NYSE	EMX	Tue, Nov 4, 2014	145.38	145.47	144.08	144.29
864	NYSE	EMX	Mon, Nov 3, 2014	146.17	146.29	145.32	145.52
863	NYSE	EMX	Fri, Oct 31, 2014	146.74	146.95	146.25	146.86
862	NYSE	EMX	Thu, Oct 30, 2014	143.05	144.43	142.77	144.33
861	NYSE	EMX	Wed, Oct 29, 2014	144.29	144.51	143.62	143.78
860	NYSE	EMX	Tue, Oct 28, 2014	143.22	143.52	143.13	143.42
859	NYSE	EMX	Mon, Oct 27, 2014	141.28	142.37	140.91	141.72
858	NYSE	EMX	Fri, Oct 24, 2014	142.73	142.90	142.11	142.58
857	NYSE	EMX	Thu, Oct 23, 2014	142.44	143.42	142.26	143.18
856	NYSE	EMX	Wed, Oct 22, 2014	141.94	142.17	141.73	142.13
855	NYSE	EMX	Tue, Oct 21, 2014	140.48	141.28	140.37	141.26
854	NYSE	EMX	Mon, Oct 20, 2014	138.14	138.85	138.06	138.54
853	NYSE	EMX	Fri, Oct 17, 2014	138.52	139.68	138.09	139.60
852	NYSE	EMX	Thu, Oct 16, 2014	134.08	136.34	134.02	136.11
851	NYSE	EMX	Wed, Oct 15, 2014	137.71	138.26	136.61	136.66
850	NYSE	EMX	Tue, Oct 14, 2014	140.67	141.18	140.13	140.90
849	NYSE	EMX	Mon, Oct 13, 2014	140.82	141.20	140.02	140.51
848	NYSE	EMX	Fri, Oct 10, 2014	141.09	141.60	140.37	140.37
847	NYSE	EMX	Thu, Oct 9, 2014	143.79	144.08	142.41	142.73
846	NYSE	EMX	Wed, Oct 8, 2014	143.60	143.91	143.02	143.44
845	NYSE	EMX	Tue, Oct 7, 2014	144.82	145.10	144.30	144.30
844	NYSE	EMX	Mon, Oct 6, 2014	147.09	147.27	146.24	146.41
843	NYSE	EMX	Fri, Oct 3, 2014	145.87	146.19	145.75	145.97
842	NYSE	EMX	Thu, Oct 2, 2014	146.52	146.68	144.75	144.75
841	NYSE	EMX	Wed, Oct 1, 2014	148.33	148.37	147.55	147.84
840	NYSE	EMX	Tue, Sep 30, 2014	148.91	149.56	148.45	149.29
839	NYSE	EMX	Mon, Sep 29, 2014	147.97	148.72	147.86	148.64
838	NYSE	EMX	Fri, Sep 26, 2014	149.14	149.62	148.83	149.25
837	NYSE	EMX	Thu, Sep 25, 2014	150.28	150.28	148.53	148.90
836	NYSE	EMX	Wed, Sep 24, 2014	149.82	150.58	149.52	150.57
835	NYSE	EMX	Tue, Sep 23, 2014	149.58	150.24	149.56	149.61
834	NYSE	EMX	Mon, Sep 22, 2014	152.26	152.26	151.52	151.66
833	NYSE	EMX	Fri, Sep 19, 2014	152.93	153.10	152.66	152.66
832	NYSE	EMX	Thu, Sep 18, 2014	152.18	152.45	152.17	152.42
831	NYSE	EMX	Wed, Sep 17, 2014	151.48	151.60	151.28	151.28
830	NYSE	EMX	Tue, Sep 16, 2014	150.38	151.15	150.38	150.89
829	NYSE	EMX	Mon, Sep 15, 2014	151.22	151.22	150.93	151.16
828	NYSE	EMX	Fri, Sep 12, 2014	151.38	151.38	150.90	151.25
827	NYSE	EMX	Thu, Sep 11, 2014	150.97	151.37	150.62	151.37
826	NYSE	EMX	Wed, Sep 10, 2014	151.68	151.82	151.38	151.75
825	NYSE	EMX	Tue, Sep 9, 2014	151.94	151.94	151.57	151.76
824	NYSE	EMX	Mon, Sep 8, 2014	152.00	152.31	152.00	152.31
823	NYSE	EMX	Fri, Sep 5, 2014	152.41	152.56	152.07	152.45
822	NYSE	EMX	Thu, Sep 4, 2014	152.21	152.97	152.21	152.71
821	NYSE	EMX	Wed, Sep 3, 2014	151.94	152.00	151.53	151.61
820	NYSE	EMX	Tue, Sep 2, 2014	150.30	150.47	149.99	150.28
819	NYSE	EMX	Fri, Aug 29, 2014	149.57	149.86	148.76	149.86
818	NYSE	EMX	Thu, Aug 28, 2014	149.51	149.51	149.51	149.51
817	NYSE	EMX	Wed, Aug 27, 2014	150.59	150.59	150.59	150.59
816	NYSE	EMX	Tue, Aug 26, 2014	150.56	150.56	150.56	150.56
815	NYSE	EMX	Mon, Aug 25, 2014	149.35	149.35	149.35	149.35
814	NYSE	EMX	Fri, Aug 22, 2014	147.99	148.34	147.37	147.87
813	NYSE	EMX	Thu, Aug 21, 2014	148.39	148.39	148.39	148.39
812	NYSE	EMX	Wed, Aug 20, 2014	147.31	147.31	147.31	147.31
811	NYSE	EMX	Tue, Aug 19, 2014	147.61	147.61	147.61	147.61
810	NYSE	EMX	Mon, Aug 18, 2014	146.63	146.63	146.63	146.63
809	NYSE	EMX	Fri, Aug 15, 2014	146.93	147.05	144.80	144.97
808	NYSE	EMX	Thu, Aug 14, 2014	145.71	145.71	145.71	145.71
807	NYSE	EMX	Wed, Aug 13, 2014	145.35	145.35	145.35	145.35
806	NYSE	EMX	Tue, Aug 12, 2014	144.29	144.29	144.29	144.29
805	NYSE	EMX	Mon, Aug 11, 2014	144.91	144.91	144.91	144.91
804	NYSE	EMX	Fri, Aug 8, 2014	143.12	143.27	142.58	143.04
803	NYSE	EMX	Thu, Aug 7, 2014	143.52	143.52	143.52	143.52
802	NYSE	EMX	Wed, Aug 6, 2014	144.68	144.68	144.68	144.68
801	NYSE	EMX	Tue, Aug 5, 2014	145.84	145.84	145.84	145.84
800	NYSE	EMX	Mon, Aug 4, 2014	145.63	145.63	145.63	145.63
799	NYSE	EMX	Fri, Aug 1, 2014	146.25	146.96	145.82	146.06
798	NYSE	EMX	Thu, Jul 31, 2014	147.77	147.77	147.77	147.77
797	NYSE	EMX	Wed, Jul 30, 2014	149.63	149.63	149.63	149.63
796	NYSE	EMX	Tue, Jul 29, 2014	150.36	150.36	150.36	150.36
795	NYSE	EMX	Mon, Jul 28, 2014	149.84	149.84	149.84	149.84
794	NYSE	EMX	Fri, Jul 25, 2014	150.86	150.96	149.80	150.13
793	NYSE	EMX	Thu, Jul 24, 2014	151.47	151.47	151.47	151.47
792	NYSE	EMX	Wed, Jul 23, 2014	150.63	150.63	150.63	150.63
791	NYSE	EMX	Fri, Jul 18, 2014	149.16	149.55	149.06	149.53
790	NYSE	EMX	Thu, Jul 17, 2014	149.47	149.47	149.47	149.47
789	NYSE	EMX	Wed, Jul 16, 2014	150.94	150.94	150.94	150.94
788	NYSE	EMX	Tue, Jul 15, 2014	149.00	149.00	149.00	149.00
787	NYSE	EMX	Mon, Jul 14, 2014	149.94	149.94	149.94	149.94
786	NYSE	EMX	Fri, Jul 11, 2014	148.21	148.51	147.90	148.51
785	NYSE	EMX	Thu, Jul 10, 2014	148.23	148.23	148.23	148.23
784	NYSE	EMX	Wed, Jul 9, 2014	150.02	150.02	150.02	150.02
783	NYSE	EMX	Tue, Jul 8, 2014	149.92	149.92	149.92	149.92
782	NYSE	EMX	Mon, Jul 7, 2014	151.88	151.88	151.88	151.88
781	NYSE	EMX	Thu, Jul 3, 2014	153.30	153.61	153.27	153.60
780	NYSE	EMX	Wed, Jul 2, 2014	152.14	152.14	152.14	152.14
779	NYSE	EMX	Tue, Jul 1, 2014	151.99	151.99	151.99	151.99
778	NYSE	EMX	Mon, Jun 30, 2014	150.82	150.82	150.82	150.82
777	NYSE	EMX	Fri, Jun 27, 2014	150.86	151.06	150.62	150.92
776	NYSE	EMX	Thu, Jun 26, 2014	150.66	150.66	150.66	150.66
775	NYSE	EMX	Wed, Jun 25, 2014	151.12	151.12	151.12	151.12
774	NYSE	EMX	Tue, Jun 24, 2014	152.53	152.53	152.53	152.53
773	NYSE	EMX	Mon, Jun 23, 2014	152.49	152.49	152.49	152.49
772	NYSE	EMX	Fri, Jun 20, 2014	153.52	153.62	153.19	153.19
771	NYSE	EMX	Thu, Jun 19, 2014	153.24	153.24	153.24	153.24
770	NYSE	EMX	Wed, Jun 18, 2014	152.38	152.38	152.38	152.38
769	NYSE	EMX	Tue, Jun 17, 2014	152.27	152.27	152.27	152.27
768	NYSE	EMX	Mon, Jun 16, 2014	151.86	151.86	151.86	151.86
767	NYSE	EMX	Fri, Jun 13, 2014	152.31	152.77	152.14	152.44
766	NYSE	EMX	Thu, Jun 12, 2014	153.16	153.16	153.16	153.16
765	NYSE	EMX	Wed, Jun 11, 2014	153.27	153.27	153.27	153.27
764	NYSE	EMX	Tue, Jun 10, 2014	154.24	154.24	154.24	154.24
763	NYSE	EMX	Mon, Jun 9, 2014	153.97	153.97	153.97	153.97
762	NYSE	EMX	Fri, Jun 6, 2014	153.30	153.53	153.21	153.46
761	NYSE	EMX	Thu, Jun 5, 2014	153.08	153.13	152.26	152.57
760	NYSE	EMX	Wed, Jun 4, 2014	151.92	152.21	151.84	152.21
759	NYSE	EMX	Tue, Jun 3, 2014	152.14	152.42	152.13	152.35
758	NYSE	EMX	Mon, Jun 2, 2014	153.06	153.06	152.49	152.86
757	NYSE	EMX	Fri, May 30, 2014	152.58	152.77	152.43	152.60
756	NYSE	EMX	Thu, May 29, 2014	152.73	152.79	152.60	152.74
755	NYSE	EMX	Wed, May 28, 2014	152.47	152.60	152.23	152.60
754	NYSE	EMX	Tue, May 27, 2014	152.57	152.71	152.49	152.52
753	NYSE	EMX	Fri, May 23, 2014	150.82	151.28	150.80	151.19
752	NYSE	EMX	Thu, May 22, 2014	150.65	150.92	150.52	150.81
751	NYSE	EMX	Wed, May 21, 2014	150.31	150.72	150.30	150.65
750	NYSE	EMX	Tue, May 20, 2014	150.05	150.21	149.78	150.00
749	NYSE	EMX	Mon, May 19, 2014	150.08	150.63	150.04	150.44
748	NYSE	EMX	Fri, May 16, 2014	150.38	150.54	150.03	150.54
747	NYSE	EMX	Thu, May 15, 2014	151.13	151.15	149.94	150.32
746	NYSE	EMX	Wed, May 14, 2014	151.29	151.72	151.21	151.46
745	NYSE	EMX	Tue, May 13, 2014	151.23	151.35	150.95	151.33
744	NYSE	EMX	Mon, May 12, 2014	150.73	150.99	150.68	150.90
743	NYSE	EMX	Fri, May 9, 2014	149.98	149.98	149.51	149.86
742	NYSE	EMX	Thu, May 8, 2014	149.71	150.40	149.64	150.38
741	NYSE	EMX	Wed, May 7, 2014	148.89	149.34	148.37	148.98
740	NYSE	EMX	Tue, May 6, 2014	148.73	149.03	148.49	148.84
739	NYSE	EMX	Mon, May 5, 2014	148.65	149.53	148.49	149.48
738	NYSE	EMX	Fri, May 2, 2014	149.89	150.36	149.38	149.71
737	NYSE	EMX	Thu, May 1, 2014	149.96	150.02	149.88	150.00
736	NYSE	EMX	Wed, Apr 30, 2014	149.54	149.85	149.43	149.78
735	NYSE	EMX	Tue, Apr 29, 2014	149.13	149.65	149.09	149.65
734	NYSE	EMX	Mon, Apr 28, 2014	147.91	148.45	147.64	147.97
733	NYSE	EMX	Fri, Apr 25, 2014	147.96	148.08	147.10	147.59
732	NYSE	EMX	Thu, Apr 24, 2014	148.58	148.78	147.44	148.78
731	NYSE	EMX	Wed, Apr 23, 2014	148.79	148.79	148.26	148.36
730	NYSE	EMX	Tue, Apr 22, 2014	148.92	149.19	148.76	148.99
729	NYSE	EMX	Mon, Apr 21, 2014	147.10	147.10	147.10	147.10
728	NYSE	EMX	Thu, Apr 17, 2014	146.83	147.20	146.64	147.10
727	NYSE	EMX	Wed, Apr 16, 2014	145.98	146.25	145.56	146.22
726	NYSE	EMX	Tue, Apr 15, 2014	145.88	146.19	144.51	144.61
725	NYSE	EMX	Mon, Apr 14, 2014	145.75	146.22	145.27	146.13
724	NYSE	EMX	Fri, Apr 11, 2014	145.09	146.08	144.98	145.73
723	NYSE	EMX	Thu, Apr 10, 2014	148.52	148.55	147.50	147.61
722	NYSE	EMX	Wed, Apr 9, 2014	148.46	148.51	147.91	148.14
721	NYSE	EMX	Tue, Apr 8, 2014	146.78	147.67	146.72	147.62
720	NYSE	EMX	Mon, Apr 7, 2014	148.53	148.61	148.01	148.12
719	NYSE	EMX	Fri, Apr 4, 2014	149.81	150.27	149.45	149.96
718	NYSE	EMX	Thu, Apr 3, 2014	149.55	149.69	148.97	149.11
717	NYSE	EMX	Wed, Apr 2, 2014	148.98	149.20	148.85	148.98
716	NYSE	EMX	Tue, Apr 1, 2014	148.85	149.09	148.60	148.80
715	NYSE	EMX	Mon, Mar 31, 2014	148.48	148.55	147.62	147.81
714	NYSE	EMX	Fri, Mar 28, 2014	147.32	147.83	147.26	147.75
713	NYSE	EMX	Thu, Mar 27, 2014	146.24	146.63	145.97	146.57
712	NYSE	EMX	Wed, Mar 26, 2014	147.29	147.34	146.55	146.70
711	NYSE	EMX	Tue, Mar 25, 2014	145.74	145.99	145.42	145.82
710	NYSE	EMX	Mon, Mar 24, 2014	145.33	145.42	143.66	143.88
709	NYSE	EMX	Fri, Mar 21, 2014	145.44	145.85	145.11	145.47
708	NYSE	EMX	Thu, Mar 20, 2014	144.06	145.26	143.94	145.16
707	NYSE	EMX	Wed, Mar 19, 2014	145.46	145.67	145.03	145.18
706	NYSE	EMX	Tue, Mar 18, 2014	144.95	146.07	144.94	145.33
705	NYSE	EMX	Mon, Mar 17, 2014	143.87	144.58	143.83	144.32
704	NYSE	EMX	Fri, Mar 14, 2014	142.29	143.20	142.05	142.76
703	NYSE	EMX	Thu, Mar 13, 2014	145.39	145.41	143.41	143.42
702	NYSE	EMX	Wed, Mar 12, 2014	144.93	145.85	144.56	145.26
701	NYSE	EMX	Tue, Mar 11, 2014	146.92	147.54	146.41	146.66
700	NYSE	EMX	Mon, Mar 10, 2014	146.97	147.10	146.00	146.61
699	NYSE	EMX	Fri, Mar 7, 2014	148.53	148.54	147.07	147.10
698	NYSE	EMX	Thu, Mar 6, 2014	149.21	149.30	148.96	149.10
697	NYSE	EMX	Wed, Mar 5, 2014	148.85	149.04	148.55	148.68
696	NYSE	EMX	Tue, Mar 4, 2014	148.72	149.18	148.61	149.07
695	NYSE	EMX	Mon, Mar 3, 2014	146.27	146.67	145.83	145.88
694	NYSE	EMX	Fri, Feb 28, 2014	148.95	149.69	148.91	149.46
693	NYSE	EMX	Thu, Feb 27, 2014	148.57	149.20	148.35	149.03
692	NYSE	EMX	Wed, Feb 26, 2014	149.25	149.67	148.87	149.42
691	NYSE	EMX	Tue, Feb 25, 2014	149.62	150.06	148.96	149.88
690	NYSE	EMX	Mon, Feb 24, 2014	149.23	150.14	149.20	150.14
689	NYSE	EMX	Fri, Feb 21, 2014	148.99	149.28	148.81	149.22
688	NYSE	EMX	Thu, Feb 20, 2014	147.91	148.63	147.65	148.63
687	NYSE	EMX	Wed, Feb 19, 2014	148.21	148.98	148.17	148.68
686	NYSE	EMX	Tue, Feb 18, 2014	148.31	148.70	147.91	148.60
685	NYSE	EMX	Fri, Feb 14, 2014	147.35	147.73	147.27	147.66
684	NYSE	EMX	Thu, Feb 13, 2014	145.81	147.08	145.79	147.04
683	NYSE	EMX	Wed, Feb 12, 2014	147.15	147.56	146.86	146.97
682	NYSE	EMX	Tue, Feb 11, 2014	145.47	146.49	145.41	146.49
681	NYSE	EMX	Mon, Feb 10, 2014	144.67	144.78	144.40	144.59
680	NYSE	EMX	Fri, Feb 7, 2014	144.46	144.59	144.12	144.46
679	NYSE	EMX	Thu, Feb 6, 2014	142.76	143.93	142.75	143.68
678	NYSE	EMX	Wed, Feb 5, 2014	141.66	141.96	141.11	141.48
677	NYSE	EMX	Tue, Feb 4, 2014	141.50	141.83	141.17	141.31
676	NYSE	EMX	Mon, Feb 3, 2014	143.02	143.21	141.56	141.65
675	NYSE	EMX	Fri, Jan 31, 2014	141.82	143.36	141.78	143.26
674	NYSE	EMX	Thu, Jan 30, 2014	144.24	144.29	143.47	143.87
673	NYSE	EMX	Wed, Jan 29, 2014	142.46	143.66	142.28	143.56
672	NYSE	EMX	Tue, Jan 28, 2014	144.01	144.68	143.97	144.37
671	NYSE	EMX	Mon, Jan 27, 2014	144.06	144.26	143.21	143.58
670	NYSE	EMX	Fri, Jan 24, 2014	146.27	146.28	144.83	144.96
669	NYSE	EMX	Thu, Jan 23, 2014	148.91	148.91	147.86	148.21
668	NYSE	EMX	Wed, Jan 22, 2014	149.67	149.75	149.28	149.46
667	NYSE	EMX	Tue, Jan 21, 2014	150.32	150.32	149.36	149.56
666	NYSE	EMX	Fri, Jan 17, 2014	149.48	149.73	149.39	149.71
665	NYSE	EMX	Thu, Jan 16, 2014	149.52	149.60	149.24	149.33
664	NYSE	EMX	Wed, Jan 15, 2014	149.06	149.59	149.06	149.53
663	NYSE	EMX	Tue, Jan 14, 2014	147.44	147.83	147.01	147.78
662	NYSE	EMX	Mon, Jan 13, 2014	147.30	147.73	147.27	147.59
661	NYSE	EMX	Fri, Jan 10, 2014	147.27	147.34	146.87	147.10
660	NYSE	EMX	Thu, Jan 9, 2014	147.17	147.19	145.90	146.18
659	NYSE	EMX	Wed, Jan 8, 2014	146.98	147.11	146.69	146.96
658	NYSE	EMX	Tue, Jan 7, 2014	146.89	147.36	146.83	147.14
657	NYSE	EMX	Mon, Jan 6, 2014	146.57	146.57	145.97	146.13
656	NYSE	EMX	Fri, Jan 3, 2014	146.16	146.43	146.10	146.18
655	NYSE	EMX	Thu, Jan 2, 2014	146.34	146.35	145.53	145.63
654	NYSE	EMX	Tue, Dec 31, 2013	146.89	146.89	146.89	146.89
653	NYSE	EMX	Mon, Dec 30, 2013	146.60	146.78	146.42	146.63
652	NYSE	EMX	Fri, Dec 27, 2013	146.70	146.99	146.46	146.99
651	NYSE	EMX	Thu, Dec 26, 2013	145.45	145.45	145.45	145.45
650	NYSE	EMX	Tue, Dec 24, 2013	145.45	145.45	145.45	145.45
649	NYSE	EMX	Mon, Dec 23, 2013	144.88	145.25	144.70	145.25
648	NYSE	EMX	Fri, Dec 20, 2013	143.81	144.16	143.81	144.01
647	NYSE	EMX	Thu, Dec 19, 2013	142.54	143.25	142.48	143.25
646	NYSE	EMX	Wed, Dec 18, 2013	140.98	141.03	140.80	140.90
645	NYSE	EMX	Tue, Dec 17, 2013	140.68	140.68	139.99	139.99
644	NYSE	EMX	Mon, Dec 16, 2013	140.77	141.29	140.75	141.03
643	NYSE	EMX	Fri, Dec 13, 2013	139.56	139.68	138.96	139.15
642	NYSE	EMX	Thu, Dec 12, 2013	139.53	139.79	139.27	139.32
641	NYSE	EMX	Wed, Dec 11, 2013	141.44	141.46	140.55	140.59
640	NYSE	EMX	Tue, Dec 10, 2013	141.28	141.65	141.05	141.08
639	NYSE	EMX	Mon, Dec 9, 2013	141.99	142.26	141.89	142.14
638	NYSE	EMX	Fri, Dec 6, 2013	141.83	141.91	141.46	141.83
637	NYSE	EMX	Thu, Dec 5, 2013	141.35	141.56	140.75	140.77
636	NYSE	EMX	Wed, Dec 4, 2013	141.24	142.16	141.16	141.63
635	NYSE	EMX	Tue, Dec 3, 2013	143.01	143.27	142.43	142.43
634	NYSE	EMX	Mon, Dec 2, 2013	144.90	145.03	144.71	144.71
633	NYSE	EMX	Fri, Nov 29, 2013	145.67	145.79	145.36	145.36
632	NYSE	EMX	Wed, Nov 27, 2013	145.03	145.32	144.97	145.08
631	NYSE	EMX	Tue, Nov 26, 2013	144.86	144.97	144.51	144.51
630	NYSE	EMX	Mon, Nov 25, 2013	145.25	145.30	145.06	145.26
629	NYSE	EMX	Fri, Nov 22, 2013	144.60	144.73	144.39	144.53
628	NYSE	EMX	Thu, Nov 21, 2013	144.33	144.51	144.18	144.33
627	NYSE	EMX	Wed, Nov 20, 2013	144.40	145.05	144.22	144.43
626	NYSE	EMX	Tue, Nov 19, 2013	144.75	144.94	144.42	144.64
625	NYSE	EMX	Mon, Nov 18, 2013	145.65	145.72	145.22	145.48
624	NYSE	EMX	Fri, Nov 15, 2013	144.54	144.72	144.32	144.63
623	NYSE	EMX	Thu, Nov 14, 2013	143.71	144.33	143.62	144.25
622	NYSE	EMX	Wed, Nov 13, 2013	142.52	143.44	142.52	143.12
621	NYSE	EMX	Tue, Nov 12, 2013	144.22	144.49	144.12	144.25
620	NYSE	EMX	Mon, Nov 11, 2013	144.63	144.91	144.53	144.69
619	NYSE	EMX	Fri, Nov 8, 2013	143.28	144.23	143.28	144.12
618	NYSE	EMX	Thu, Nov 7, 2013	145.27	145.32	143.76	144.07
617	NYSE	EMX	Wed, Nov 6, 2013	144.60	144.82	144.23	144.45
616	NYSE	EMX	Tue, Nov 5, 2013	143.60	143.93	143.24	143.91
615	NYSE	EMX	Mon, Nov 4, 2013	144.80	144.81	144.41	144.54
614	NYSE	EMX	Fri, Nov 1, 2013	144.40	144.66	143.91	144.09
613	NYSE	EMX	Thu, Oct 31, 2013	144.28	144.52	144.04	144.43
612	NYSE	EMX	Wed, Oct 30, 2013	144.80	144.83	144.21	144.50
611	NYSE	EMX	Tue, Oct 29, 2013	144.50	144.64	144.18	144.62
610	NYSE	EMX	Mon, Oct 28, 2013	143.68	143.92	143.35	143.83
609	NYSE	EMX	Fri, Oct 25, 2013	144.02	144.05	143.66	143.91
608	NYSE	EMX	Thu, Oct 24, 2013	143.92	144.03	143.69	144.03
607	NYSE	EMX	Wed, Oct 23, 2013	143.31	143.41	142.93	143.22
606	NYSE	EMX	Tue, Oct 22, 2013	143.69	144.44	143.67	143.95
605	NYSE	EMX	Mon, Oct 21, 2013	142.78	143.03	142.73	142.97
604	NYSE	EMX	Fri, Oct 18, 2013	142.25	142.57	142.09	142.57
603	NYSE	EMX	Thu, Oct 17, 2013	141.03	141.49	140.97	141.49
602	NYSE	EMX	Wed, Oct 16, 2013	140.75	141.67	140.72	141.50
601	NYSE	EMX	Tue, Oct 15, 2013	141.03	141.25	140.77	141.07
600	NYSE	EMX	Mon, Oct 14, 2013	139.57	139.97	139.52	139.97
599	NYSE	EMX	Fri, Oct 11, 2013	139.60	139.87	139.53	139.85
598	NYSE	EMX	Thu, Oct 10, 2013	138.58	139.17	138.57	139.00
597	NYSE	EMX	Wed, Oct 9, 2013	137.15	137.19	136.26	136.62
596	NYSE	EMX	Tue, Oct 8, 2013	137.67	137.69	137.12	137.14
595	NYSE	EMX	Mon, Oct 7, 2013	137.45	138.29	137.45	138.20
594	NYSE	EMX	Fri, Oct 4, 2013	138.43	138.95	138.31	138.61
593	NYSE	EMX	Thu, Oct 3, 2013	138.76	138.79	138.10	138.21
592	NYSE	EMX	Wed, Oct 2, 2013	138.38	138.50	137.82	138.50
591	NYSE	EMX	Tue, Oct 1, 2013	138.33	139.27	138.28	139.25
590	NYSE	EMX	Mon, Sep 30, 2013	137.86	138.42	137.75	138.29
589	NYSE	EMX	Fri, Sep 27, 2013	139.10	139.41	138.80	139.31
588	NYSE	EMX	Thu, Sep 26, 2013	139.78	140.28	139.66	139.92
587	NYSE	EMX	Wed, Sep 25, 2013	139.65	139.89	139.38	139.84
586	NYSE	EMX	Tue, Sep 24, 2013	140.15	140.18	139.65	140.07
585	NYSE	EMX	Mon, Sep 23, 2013	139.97	140.02	139.29	139.63
584	NYSE	EMX	Fri, Sep 20, 2013	140.61	140.71	140.43	140.47
583	NYSE	EMX	Thu, Sep 19, 2013	141.15	141.18	140.49	140.77
582	NYSE	EMX	Wed, Sep 18, 2013	139.52	139.62	139.02	139.62
581	NYSE	EMX	Tue, Sep 17, 2013	139.46	139.75	139.21	139.30
580	NYSE	EMX	Mon, Sep 16, 2013	140.10	140.11	139.58	139.84
579	NYSE	EMX	Fri, Sep 13, 2013	138.58	138.81	138.34	138.80
578	NYSE	EMX	Thu, Sep 12, 2013	138.83	139.02	138.61	138.74
577	NYSE	EMX	Wed, Sep 11, 2013	138.60	138.78	138.31	138.78
576	NYSE	EMX	Tue, Sep 10, 2013	138.41	138.58	138.24	138.44
575	NYSE	EMX	Mon, Sep 9, 2013	136.40	136.67	136.30	136.53
574	NYSE	EMX	Fri, Sep 6, 2013	136.61	136.73	135.30	136.70
573	NYSE	EMX	Thu, Sep 5, 2013	135.48	136.07	135.45	136.07
572	NYSE	EMX	Wed, Sep 4, 2013	134.17	135.35	134.07	135.18
571	NYSE	EMX	Tue, Sep 3, 2013	135.59	135.72	134.93	135.00
570	NYSE	EMX	Fri, Aug 30, 2013	134.12	134.15	133.49	133.49
569	NYSE	EMX	Thu, Aug 29, 2013	134.23	135.10	134.20	134.90
568	NYSE	EMX	Wed, Aug 28, 2013	133.29	134.27	133.29	134.12
567	NYSE	EMX	Tue, Aug 27, 2013	134.88	135.23	134.75	134.75
566	NYSE	EMX	Mon, Aug 26, 2013	136.95	137.08	136.89	137.06
565	NYSE	EMX	Fri, Aug 23, 2013	137.35	137.36	136.85	137.11
564	NYSE	EMX	Thu, Aug 22, 2013	136.37	136.88	136.28	136.47
563	NYSE	EMX	Wed, Aug 21, 2013	135.27	135.55	134.82	134.88
562	NYSE	EMX	Tue, Aug 20, 2013	135.38	135.80	135.04	135.80
561	NYSE	EMX	Mon, Aug 19, 2013	136.74	136.95	136.59	136.64
560	NYSE	EMX	Fri, Aug 16, 2013	136.82	137.50	136.66	137.45
559	NYSE	EMX	Thu, Aug 15, 2013	136.96	137.03	136.28	137.03
558	NYSE	EMX	Wed, Aug 14, 2013	138.74	138.91	138.42	138.55
557	NYSE	EMX	Tue, Aug 13, 2013	138.31	138.40	137.73	138.40
556	NYSE	EMX	Mon, Aug 12, 2013	137.31	137.72	137.30	137.62
555	NYSE	EMX	Fri, Aug 9, 2013	137.50	137.92	137.41	137.57
554	NYSE	EMX	Thu, Aug 8, 2013	137.08	137.13	136.45	136.85
553	NYSE	EMX	Wed, Aug 7, 2013	136.41	136.59	136.16	136.17
552	NYSE	EMX	Tue, Aug 6, 2013	137.86	137.93	136.40	137.02
551	NYSE	EMX	Mon, Aug 5, 2013	137.52	137.69	137.20	137.67
550	NYSE	EMX	Fri, Aug 2, 2013	137.68	137.97	137.54	137.85
549	NYSE	EMX	Thu, Aug 1, 2013	137.47	137.85	137.43	137.85
548	NYSE	EMX	Wed, Jul 31, 2013	136.30	136.86	136.04	136.39
547	NYSE	EMX	Tue, Jul 30, 2013	136.08	136.21	135.92	135.99
546	NYSE	EMX	Mon, Jul 29, 2013	135.74	135.98	135.37	135.59
545	NYSE	EMX	Fri, Jul 26, 2013	135.53	135.94	135.12	135.50
544	NYSE	EMX	Thu, Jul 25, 2013	135.84	136.23	135.78	136.07
543	NYSE	EMX	Wed, Jul 24, 2013	137.11	137.11	135.93	136.70
542	NYSE	EMX	Tue, Jul 23, 2013	136.53	136.59	135.79	135.79
541	NYSE	EMX	Mon, Jul 22, 2013	136.04	136.21	135.80	136.10
540	NYSE	EMX	Fri, Jul 19, 2013	135.63	136.15	135.51	136.11
539	NYSE	EMX	Thu, Jul 18, 2013	135.61	136.35	135.55	136.11
538	NYSE	EMX	Wed, Jul 17, 2013	135.02	135.09	134.77	134.84
537	NYSE	EMX	Tue, Jul 16, 2013	134.75	134.82	134.28	134.37
536	NYSE	EMX	Mon, Jul 15, 2013	135.14	135.20	134.87	135.07
535	NYSE	EMX	Fri, Jul 12, 2013	134.78	134.79	134.33	134.44
534	NYSE	EMX	Thu, Jul 11, 2013	134.62	134.62	134.14	134.46
533	NYSE	EMX	Wed, Jul 10, 2013	133.31	133.51	133.13	133.51
532	NYSE	EMX	Tue, Jul 9, 2013	133.61	133.69	133.06	133.50
531	NYSE	EMX	Mon, Jul 8, 2013	132.49	132.87	132.18	132.32
530	NYSE	EMX	Fri, Jul 5, 2013	131.44	131.62	130.30	130.38
529	NYSE	EMX	Wed, Jul 3, 2013	128.02	128.65	127.68	128.59
528	NYSE	EMX	Tue, Jul 2, 2013	129.55	130.08	129.53	129.90
527	NYSE	EMX	Mon, Jul 1, 2013	130.18	130.71	130.17	130.36
526	NYSE	EMX	Fri, Jun 28, 2013	128.73	129.77	128.61	129.03
525	NYSE	EMX	Thu, Jun 27, 2013	129.20	130.14	129.20	129.61
524	NYSE	EMX	Wed, Jun 26, 2013	128.15	128.47	128.05	128.25
523	NYSE	EMX	Tue, Jun 25, 2013	126.46	126.49	125.70	126.28
522	NYSE	EMX	Mon, Jun 24, 2013	124.71	125.27	124.47	124.61
521	NYSE	EMX	Fri, Jun 21, 2013	128.13	128.22	126.61	126.61
520	NYSE	EMX	Thu, Jun 20, 2013	129.04	129.18	127.76	127.98
519	NYSE	EMX	Wed, Jun 19, 2013	132.27	132.58	131.96	132.12
518	NYSE	EMX	Tue, Jun 18, 2013	132.75	132.99	132.54	132.68
517	NYSE	EMX	Mon, Jun 17, 2013	132.57	133.03	132.30	132.31
516	NYSE	EMX	Fri, Jun 14, 2013	131.43	131.94	130.99	131.22
515	NYSE	EMX	Thu, Jun 13, 2013	130.55	131.11	130.31	130.98
514	NYSE	EMX	Wed, Jun 12, 2013	132.38	132.47	131.09	131.20
513	NYSE	EMX	Tue, Jun 11, 2013	131.22	132.12	130.91	132.05
512	NYSE	EMX	Mon, Jun 10, 2013	134.01	134.01	133.12	133.50
511	NYSE	EMX	Fri, Jun 7, 2013	132.50	133.75	132.14	133.47
510	NYSE	EMX	Thu, Jun 6, 2013	132.61	132.86	131.62	131.62
509	NYSE	EMX	Wed, Jun 5, 2013	134.24	134.32	133.22	133.22
508	NYSE	EMX	Tue, Jun 4, 2013	135.75	136.06	135.30	135.56
507	NYSE	EMX	Mon, Jun 3, 2013	135.86	135.86	134.97	135.04
506	NYSE	EMX	Fri, May 31, 2013	136.58	137.21	136.26	136.26
505	NYSE	EMX	Thu, May 30, 2013	137.35	137.73	137.12	137.60
504	NYSE	EMX	Wed, May 29, 2013	137.54	137.68	136.87	137.00
503	NYSE	EMX	Tue, May 28, 2013	139.81	140.14	139.57	139.57
502	NYSE	EMX	Fri, May 24, 2013	136.98	137.29	136.57	137.00
501	NYSE	EMX	Thu, May 23, 2013	137.32	137.99	136.94	137.68
500	NYSE	EMX	Wed, May 22, 2013	139.95	141.20	139.94	140.76
499	NYSE	EMX	Tue, May 21, 2013	139.38	139.94	139.21	139.94
498	NYSE	EMX	Mon, May 20, 2013	138.92	139.40	138.85	139.40
497	NYSE	EMX	Fri, May 17, 2013	138.73	138.99	138.57	138.90
496	NYSE	EMX	Thu, May 16, 2013	138.10	138.35	137.97	138.23
495	NYSE	EMX	Wed, May 15, 2013	137.79	138.44	137.79	138.35
494	NYSE	EMX	Tue, May 14, 2013	137.06	137.84	137.06	137.72
493	NYSE	EMX	Mon, May 13, 2013	136.69	136.83	136.41	136.83
492	NYSE	EMX	Fri, May 10, 2013	136.69	137.03	136.47	136.97
491	NYSE	EMX	Thu, May 9, 2013	136.23	136.47	136.04	136.30
490	NYSE	EMX	Wed, May 8, 2013	135.95	136.36	135.88	136.31
489	NYSE	EMX	Tue, May 7, 2013	135.46	135.67	135.03	135.33
488	NYSE	EMX	Mon, May 6, 2013	134.63	134.70	134.48	134.57
487	NYSE	EMX	Fri, May 3, 2013	134.64	134.97	134.35	134.68
486	NYSE	EMX	Thu, May 2, 2013	132.29	133.29	132.28	133.11
485	NYSE	EMX	Wed, May 1, 2013	132.90	132.90	132.67	132.83
484	NYSE	EMX	Tue, Apr 30, 2013	132.94	132.98	132.39	132.67
483	NYSE	EMX	Mon, Apr 29, 2013	132.43	132.89	132.34	132.89
482	NYSE	EMX	Fri, Apr 26, 2013	131.71	131.98	131.52	131.86
481	NYSE	EMX	Thu, Apr 25, 2013	131.76	132.58	131.71	132.37
480	NYSE	EMX	Wed, Apr 24, 2013	131.41	131.90	131.33	131.78
479	NYSE	EMX	Tue, Apr 23, 2013	130.12	130.70	130.12	130.70
478	NYSE	EMX	Mon, Apr 22, 2013	128.08	128.17	127.11	127.56
477	NYSE	EMX	Fri, Apr 19, 2013	127.25	127.53	126.85	127.48
476	NYSE	EMX	Thu, Apr 18, 2013	127.33	127.34	126.31	126.78
475	NYSE	EMX	Wed, Apr 17, 2013	127.76	127.76	126.44	126.78
474	NYSE	EMX	Tue, Apr 16, 2013	129.75	129.77	128.90	128.93
473	NYSE	EMX	Mon, Apr 15, 2013	129.57	129.74	129.28	129.65
472	NYSE	EMX	Fri, Apr 12, 2013	130.55	130.83	130.01	130.32
471	NYSE	EMX	Thu, Apr 11, 2013	131.21	131.73	130.97	131.57
470	NYSE	EMX	Wed, Apr 10, 2013	129.90	131.03	129.87	130.82
469	NYSE	EMX	Tue, Apr 9, 2013	128.62	128.65	128.12	128.55
468	NYSE	EMX	Mon, Apr 8, 2013	128.36	128.42	127.98	128.22
467	NYSE	EMX	Fri, Apr 5, 2013	127.49	128.07	127.24	127.93
466	NYSE	EMX	Thu, Apr 4, 2013	130.58	130.84	129.82	129.92
465	NYSE	EMX	Wed, Apr 3, 2013	132.29	132.37	131.21	131.28
464	NYSE	EMX	Tue, Apr 2, 2013	132.02	132.70	131.95	132.60
463	NYSE	EMX	Mon, Apr 1, 2013	130.73	130.73	130.73	130.73
462	NYSE	EMX	Thu, Mar 28, 2013	131.10	131.36	130.54	130.73
461	NYSE	EMX	Wed, Mar 27, 2013	129.68	130.51	129.47	130.29
460	NYSE	EMX	Tue, Mar 26, 2013	131.06	131.36	130.79	131.05
459	NYSE	EMX	Mon, Mar 25, 2013	132.16	132.36	130.57	130.84
458	NYSE	EMX	Fri, Mar 22, 2013	131.85	132.14	131.50	131.50
457	NYSE	EMX	Thu, Mar 21, 2013	131.17	131.83	131.04	131.55
456	NYSE	EMX	Wed, Mar 20, 2013	132.86	132.95	132.37	132.71
455	NYSE	EMX	Tue, Mar 19, 2013	132.86	132.95	131.60	132.03
454	NYSE	EMX	Mon, Mar 18, 2013	132.18	133.17	132.14	132.94
453	NYSE	EMX	Fri, Mar 15, 2013	133.50	133.84	133.11	133.61
452	NYSE	EMX	Thu, Mar 14, 2013	133.80	134.17	133.59	134.16
451	NYSE	EMX	Wed, Mar 13, 2013	132.64	132.91	132.42	132.86
450	NYSE	EMX	Tue, Mar 12, 2013	133.39	133.67	133.00	133.19
449	NYSE	EMX	Mon, Mar 11, 2013	132.98	133.24	132.88	133.21
448	NYSE	EMX	Fri, Mar 8, 2013	133.32	133.40	132.72	133.13
447	NYSE	EMX	Thu, Mar 7, 2013	132.04	132.23	131.99	132.01
446	NYSE	EMX	Wed, Mar 6, 2013	132.36	132.37	131.62	131.72
445	NYSE	EMX	Tue, Mar 5, 2013	131.39	131.88	131.29	131.76
444	NYSE	EMX	Mon, Mar 4, 2013	129.33	129.67	129.10	129.46
443	NYSE	EMX	Fri, Mar 1, 2013	129.00	130.07	128.53	129.72
442	NYSE	EMX	Thu, Feb 28, 2013	129.32	130.02	129.25	129.89
441	NYSE	EMX	Wed, Feb 27, 2013	127.75	128.97	127.68	128.88
440	NYSE	EMX	Tue, Feb 26, 2013	128.22	128.48	127.47	127.54
439	NYSE	EMX	Mon, Feb 25, 2013	130.94	131.14	129.43	130.07
438	NYSE	EMX	Fri, Feb 22, 2013	129.14	129.39	128.83	129.35
437	NYSE	EMX	Thu, Feb 21, 2013	128.27	128.37	127.91	127.99
436	NYSE	EMX	Wed, Feb 20, 2013	130.72	130.77	130.05	130.31
435	NYSE	EMX	Tue, Feb 19, 2013	129.99	130.52	129.94	130.40
434	NYSE	EMX	Fri, Feb 15, 2013	129.37	129.45	128.76	128.76
433	NYSE	EMX	Thu, Feb 14, 2013	128.80	129.34	128.72	129.02
432	NYSE	EMX	Wed, Feb 13, 2013	129.84	130.17	129.65	129.76
431	NYSE	EMX	Tue, Feb 12, 2013	128.70	129.14	128.63	129.14
430	NYSE	EMX	Mon, Feb 11, 2013	128.47	128.47	127.83	128.22
429	NYSE	EMX	Fri, Feb 8, 2013	127.98	128.42	127.96	128.29
428	NYSE	EMX	Thu, Feb 7, 2013	128.41	128.45	127.13	127.25
427	NYSE	EMX	Wed, Feb 6, 2013	127.70	128.38	127.67	128.24
426	NYSE	EMX	Tue, Feb 5, 2013	128.69	128.97	128.59	128.70
425	NYSE	EMX	Mon, Feb 4, 2013	128.80	128.95	127.88	127.89
424	NYSE	EMX	Fri, Feb 1, 2013	130.33	130.63	130.23	130.53
423	NYSE	EMX	Thu, Jan 31, 2013	129.87	130.29	129.62	129.62
422	NYSE	EMX	Wed, Jan 30, 2013	130.44	130.59	130.17	130.42
421	NYSE	EMX	Tue, Jan 29, 2013	130.50	131.10	130.45	131.01
420	NYSE	EMX	Mon, Jan 28, 2013	130.90	130.90	130.61	130.61
419	NYSE	EMX	Fri, Jan 25, 2013	130.39	130.57	130.11	130.53
418	NYSE	EMX	Thu, Jan 24, 2013	129.26	129.79	129.26	129.73
417	NYSE	EMX	Wed, Jan 23, 2013	128.57	128.88	128.57	128.71
416	NYSE	EMX	Tue, Jan 22, 2013	128.60	128.65	128.28	128.44
415	NYSE	EMX	Fri, Jan 18, 2013	128.54	128.69	128.27	128.27
414	NYSE	EMX	Thu, Jan 17, 2013	128.43	128.43	128.12	128.38
413	NYSE	EMX	Wed, Jan 16, 2013	127.14	127.57	127.08	127.46
412	NYSE	EMX	Tue, Jan 15, 2013	126.97	127.41	126.97	127.41
411	NYSE	EMX	Mon, Jan 14, 2013	127.64	127.73	127.26	127.47
410	NYSE	EMX	Fri, Jan 11, 2013	127.42	127.60	127.19	127.60
409	NYSE	EMX	Thu, Jan 10, 2013	127.70	127.82	127.03	127.26
408	NYSE	EMX	Wed, Jan 9, 2013	127.06	127.43	127.06	127.30
407	NYSE	EMX	Tue, Jan 8, 2013	126.82	126.94	126.43	126.45
406	NYSE	EMX	Mon, Jan 7, 2013	126.72	126.78	126.57	126.67
405	NYSE	EMX	Fri, Jan 4, 2013	126.81	127.21	126.78	127.21
404	NYSE	EMX	Thu, Jan 3, 2013	126.42	126.67	126.31	126.61
403	NYSE	EMX	Wed, Jan 2, 2013	126.31	126.33	125.97	126.24
402	NYSE	EMX	Mon, Dec 31, 2012	123.61	123.61	123.61	123.61
401	NYSE	EMX	Fri, Dec 28, 2012	123.89	124.07	123.69	123.70
400	NYSE	EMX	Thu, Dec 27, 2012	124.96	125.00	124.52	124.59
399	NYSE	EMX	Wed, Dec 26, 2012	124.45	124.45	124.45	124.45
398	NYSE	EMX	Mon, Dec 24, 2012	124.45	124.45	124.45	124.45
397	NYSE	EMX	Fri, Dec 21, 2012	123.88	124.46	123.86	124.36
396	NYSE	EMX	Thu, Dec 20, 2012	124.73	124.82	124.58	124.75
395	NYSE	EMX	Wed, Dec 19, 2012	124.96	124.98	124.67	124.77
394	NYSE	EMX	Tue, Dec 18, 2012	124.10	124.43	124.03	124.25
393	NYSE	EMX	Mon, Dec 17, 2012	123.18	123.65	123.18	123.65
392	NYSE	EMX	Fri, Dec 14, 2012	123.56	123.75	123.48	123.68
391	NYSE	EMX	Thu, Dec 13, 2012	123.62	123.95	123.48	123.65
390	NYSE	EMX	Wed, Dec 12, 2012	123.95	124.08	123.87	124.02
389	NYSE	EMX	Tue, Dec 11, 2012	123.63	123.90	123.61	123.75
388	NYSE	EMX	Mon, Dec 10, 2012	122.79	123.18	122.79	123.14
387	NYSE	EMX	Fri, Dec 7, 2012	123.21	123.25	122.66	123.04
386	NYSE	EMX	Thu, Dec 6, 2012	122.97	123.24	122.84	123.01
385	NYSE	EMX	Wed, Dec 5, 2012	122.30	122.44	122.00	122.40
384	NYSE	EMX	Tue, Dec 4, 2012	122.13	122.32	121.98	122.11
383	NYSE	EMX	Mon, Dec 3, 2012	122.55	122.64	121.84	122.00
382	NYSE	EMX	Fri, Nov 30, 2012	122.21	122.43	121.76	121.76
381	NYSE	EMX	Thu, Nov 29, 2012	121.61	122.01	121.53	121.90
380	NYSE	EMX	Wed, Nov 28, 2012	119.74	120.52	119.44	120.45
379	NYSE	EMX	Tue, Nov 27, 2012	120.13	120.46	119.98	120.27
378	NYSE	EMX	Mon, Nov 26, 2012	119.93	120.13	119.72	119.92
377	NYSE	EMX	Fri, Nov 23, 2012	120.22	120.56	120.20	120.47
376	NYSE	EMX	Wed, Nov 21, 2012	118.74	118.95	118.62	118.81
375	NYSE	EMX	Tue, Nov 20, 2012	118.07	118.67	117.91	118.58
374	NYSE	EMX	Mon, Nov 19, 2012	117.35	118.27	117.35	118.23
373	NYSE	EMX	Fri, Nov 16, 2012	116.46	116.49	115.49	115.49
372	NYSE	EMX	Thu, Nov 15, 2012	117.19	117.56	116.95	116.99
371	NYSE	EMX	Wed, Nov 14, 2012	118.68	118.74	117.88	118.04
370	NYSE	EMX	Tue, Nov 13, 2012	117.80	119.14	117.72	119.08
369	NYSE	EMX	Mon, Nov 12, 2012	118.96	118.98	118.61	118.64
368	NYSE	EMX	Fri, Nov 9, 2012	117.92	119.04	117.92	118.76
367	NYSE	EMX	Thu, Nov 8, 2012	119.34	119.77	118.74	118.93
366	NYSE	EMX	Wed, Nov 7, 2012	120.26	120.26	119.15	119.20
365	NYSE	EMX	Tue, Nov 6, 2012	120.90	121.22	120.88	121.21
364	NYSE	EMX	Mon, Nov 5, 2012	120.44	120.53	120.21	120.33
363	NYSE	EMX	Fri, Nov 2, 2012	121.34	121.34	120.77	121.10
362	NYSE	EMX	Thu, Nov 1, 2012	120.13	120.76	120.03	120.66
361	NYSE	EMX	Wed, Oct 31, 2012	120.18	120.20	119.22	119.22
360	NYSE	EMX	Fri, Oct 26, 2012	119.34	119.62	119.04	119.32
359	NYSE	EMX	Thu, Oct 25, 2012	119.76	119.87	119.05	119.09
358	NYSE	EMX	Wed, Oct 24, 2012	119.38	119.47	118.99	119.13
357	NYSE	EMX	Tue, Oct 23, 2012	119.13	119.19	118.52	118.82
356	NYSE	EMX	Mon, Oct 22, 2012	121.37	121.48	120.77	121.00
355	NYSE	EMX	Fri, Oct 19, 2012	121.76	121.76	121.26	121.38
354	NYSE	EMX	Thu, Oct 18, 2012	121.78	122.43	121.76	122.27
353	NYSE	EMX	Wed, Oct 17, 2012	121.66	122.08	121.51	122.03
352	NYSE	EMX	Tue, Oct 16, 2012	120.88	121.34	120.82	121.29
351	NYSE	EMX	Mon, Oct 15, 2012	119.72	119.83	119.21	119.52
350	NYSE	EMX	Fri, Oct 12, 2012	119.38	119.76	119.02	119.02
349	NYSE	EMX	Thu, Oct 11, 2012	119.79	120.05	119.64	119.73
348	NYSE	EMX	Wed, Oct 10, 2012	118.98	119.05	118.65	118.65
347	NYSE	EMX	Tue, Oct 9, 2012	119.79	119.91	119.13	119.28
346	NYSE	EMX	Mon, Oct 8, 2012	120.08	120.33	119.96	120.03
345	NYSE	EMX	Fri, Oct 5, 2012	121.09	121.36	120.95	121.15
344	NYSE	EMX	Thu, Oct 4, 2012	119.84	120.08	119.65	119.82
343	NYSE	EMX	Wed, Oct 3, 2012	120.00	120.01	119.51	119.84
342	NYSE	EMX	Tue, Oct 2, 2012	120.33	120.45	119.66	119.74
341	NYSE	EMX	Mon, Oct 1, 2012	119.40	120.13	119.36	119.92
340	NYSE	EMX	Fri, Sep 28, 2012	118.82	118.97	118.07	118.08
339	NYSE	EMX	Thu, Sep 27, 2012	119.54	119.60	119.10	119.42
338	NYSE	EMX	Wed, Sep 26, 2012	119.62	119.75	118.95	119.20
337	NYSE	EMX	Tue, Sep 25, 2012	121.21	121.72	121.11	121.55
336	NYSE	EMX	Mon, Sep 24, 2012	120.82	121.15	120.76	121.11
335	NYSE	EMX	Fri, Sep 21, 2012	121.76	121.77	121.52	121.63
334	NYSE	EMX	Thu, Sep 20, 2012	120.75	121.14	120.42	121.09
333	NYSE	EMX	Wed, Sep 19, 2012	121.37	121.88	121.06	121.65
332	NYSE	EMX	Tue, Sep 18, 2012	121.08	121.45	120.94	121.13
331	NYSE	EMX	Mon, Sep 17, 2012	122.01	122.16	121.78	121.96
330	NYSE	EMX	Fri, Sep 14, 2012	122.16	122.77	121.97	122.39
329	NYSE	EMX	Thu, Sep 13, 2012	120.20	120.53	119.89	120.38
328	NYSE	EMX	Wed, Sep 12, 2012	120.65	120.79	120.04	120.44
327	NYSE	EMX	Tue, Sep 11, 2012	119.29	120.25	119.29	120.23
326	NYSE	EMX	Mon, Sep 10, 2012	119.71	119.88	119.57	119.62
325	NYSE	EMX	Fri, Sep 7, 2012	119.83	119.95	119.48	119.83
324	NYSE	EMX	Thu, Sep 6, 2012	117.59	119.34	117.59	119.26
323	NYSE	EMX	Wed, Sep 5, 2012	116.46	116.60	116.09	116.32
322	NYSE	EMX	Tue, Sep 4, 2012	116.89	116.92	116.01	116.17
321	NYSE	EMX	Fri, Aug 31, 2012	116.99	117.22	116.20	116.70
320	NYSE	EMX	Thu, Aug 30, 2012	116.62	116.64	115.73	116.04
319	NYSE	EMX	Wed, Aug 29, 2012	117.20	117.40	116.96	117.07
318	NYSE	EMX	Tue, Aug 28, 2012	117.09	117.44	117.00	117.32
317	NYSE	EMX	Mon, Aug 27, 2012	117.79	118.03	117.65	118.03
316	NYSE	EMX	Fri, Aug 24, 2012	116.72	117.65	116.49	117.42
315	NYSE	EMX	Thu, Aug 23, 2012	117.36	117.47	116.87	117.28
314	NYSE	EMX	Wed, Aug 22, 2012	118.00	118.30	117.79	117.84
313	NYSE	EMX	Tue, Aug 21, 2012	119.05	119.65	119.02	119.44
312	NYSE	EMX	Mon, Aug 20, 2012	118.75	118.87	118.19	118.65
311	NYSE	EMX	Fri, Aug 17, 2012	119.12	119.16	118.92	119.16
310	NYSE	EMX	Thu, Aug 16, 2012	118.03	118.54	117.83	118.52
309	NYSE	EMX	Wed, Aug 15, 2012	117.94	118.29	117.91	117.91
308	NYSE	EMX	Tue, Aug 14, 2012	118.12	118.27	117.82	118.27
307	NYSE	EMX	Mon, Aug 13, 2012	117.69	117.83	117.07	117.50
306	NYSE	EMX	Fri, Aug 10, 2012	117.55	117.99	117.32	117.87
305	NYSE	EMX	Thu, Aug 9, 2012	117.82	118.39	117.78	118.21
304	NYSE	EMX	Wed, Aug 8, 2012	117.37	117.97	117.34	117.97
303	NYSE	EMX	Tue, Aug 7, 2012	117.66	118.05	117.60	118.05
302	NYSE	EMX	Mon, Aug 6, 2012	117.09	117.61	116.96	117.18
301	NYSE	EMX	Fri, Aug 3, 2012	115.59	116.53	115.55	116.51
300	NYSE	EMX	Thu, Aug 2, 2012	113.57	114.38	113.17	113.18
299	NYSE	EMX	Wed, Aug 1, 2012	114.89	115.07	114.58	114.99
298	NYSE	EMX	Tue, Jul 31, 2012	114.59	114.85	114.35	114.35
297	NYSE	EMX	Mon, Jul 30, 2012	114.41	115.26	114.41	115.00
296	NYSE	EMX	Fri, Jul 27, 2012	112.89	113.59	112.71	113.58
295	NYSE	EMX	Thu, Jul 26, 2012	111.59	112.19	111.42	111.96
294	NYSE	EMX	Wed, Jul 25, 2012	109.86	110.00	109.10	109.39
293	NYSE	EMX	Tue, Jul 24, 2012	110.01	110.04	109.01	109.15
292	NYSE	EMX	Mon, Jul 23, 2012	109.61	110.15	109.28	109.88
291	NYSE	EMX	Fri, Jul 20, 2012	112.78	113.08	112.40	112.51
290	NYSE	EMX	Thu, Jul 19, 2012	114.05	114.34	113.91	114.31
289	NYSE	EMX	Wed, Jul 18, 2012	112.29	113.39	112.27	113.36
288	NYSE	EMX	Tue, Jul 17, 2012	112.57	112.70	111.75	112.03
287	NYSE	EMX	Mon, Jul 16, 2012	112.18	112.49	111.76	112.37
286	NYSE	EMX	Fri, Jul 13, 2012	111.56	112.48	111.56	112.36
285	NYSE	EMX	Thu, Jul 12, 2012	111.03	111.03	110.45	110.94
284	NYSE	EMX	Wed, Jul 11, 2012	111.65	112.04	111.53	111.93
283	NYSE	EMX	Tue, Jul 10, 2012	112.40	112.60	111.88	111.92
282	NYSE	EMX	Mon, Jul 9, 2012	111.53	111.65	111.00	111.15
281	NYSE	EMX	Fri, Jul 6, 2012	112.01	112.22	111.63	111.65
280	NYSE	EMX	Thu, Jul 5, 2012	112.85	113.03	112.26	112.98
279	NYSE	EMX	Tue, Jul 3, 2012	112.92	113.58	112.89	113.58
278	NYSE	EMX	Mon, Jul 2, 2012	112.08	112.35	111.68	112.34
277	NYSE	EMX	Fri, Jun 29, 2012	110.85	111.33	110.70	111.15
276	NYSE	EMX	Thu, Jun 28, 2012	107.42	107.92	107.00	107.92
275	NYSE	EMX	Wed, Jun 27, 2012	107.76	108.58	107.66	108.55
274	NYSE	EMX	Tue, Jun 26, 2012	107.43	107.59	106.80	107.04
273	NYSE	EMX	Mon, Jun 25, 2012	107.56	107.58	106.89	107.19
272	NYSE	EMX	Fri, Jun 22, 2012	109.71	109.72	109.02	109.07
271	NYSE	EMX	Thu, Jun 21, 2012	110.82	110.92	109.91	109.91
270	NYSE	EMX	Wed, Jun 20, 2012	110.32	110.72	110.10	110.64
269	NYSE	EMX	Tue, Jun 19, 2012	109.18	110.18	109.03	109.98
268	NYSE	EMX	Mon, Jun 18, 2012	107.83	108.38	107.62	108.00
267	NYSE	EMX	Fri, Jun 15, 2012	107.90	108.29	107.80	108.08
266	NYSE	EMX	Thu, Jun 14, 2012	106.68	107.25	106.45	107.19
265	NYSE	EMX	Wed, Jun 13, 2012	106.88	107.59	106.54	107.35
264	NYSE	EMX	Tue, Jun 12, 2012	107.09	107.49	106.28	107.37
263	NYSE	EMX	Mon, Jun 11, 2012	108.13	108.16	106.70	106.85
262	NYSE	EMX	Fri, Jun 8, 2012	106.41	107.21	106.20	106.94
261	NYSE	EMX	Thu, Jun 7, 2012	108.16	108.19	107.04	107.18
260	NYSE	EMX	Wed, Jun 6, 2012	104.96	106.17	104.96	106.08
259	NYSE	EMX	Tue, Jun 5, 2012	103.71	104.10	103.71	103.87
258	NYSE	EMX	Mon, Jun 4, 2012	104.08	104.14	103.64	103.66
257	NYSE	EMX	Fri, Jun 1, 2012	104.15	104.41	103.51	103.96
256	NYSE	EMX	Thu, May 31, 2012	106.11	106.15	105.10	105.91
255	NYSE	EMX	Wed, May 30, 2012	106.43	106.44	105.67	105.98
254	NYSE	EMX	Tue, May 29, 2012	107.79	108.18	107.54	107.77
253	NYSE	EMX	Fri, May 25, 2012	106.39	107.18	106.35	107.06
252	NYSE	EMX	Thu, May 24, 2012	106.94	107.34	106.39	106.88
251	NYSE	EMX	Wed, May 23, 2012	106.58	106.66	105.51	105.69
250	NYSE	EMX	Tue, May 22, 2012	107.73	108.51	107.48	108.36
249	NYSE	EMX	Mon, May 21, 2012	106.08	106.75	105.85	106.34
248	NYSE	EMX	Fri, May 18, 2012	106.19	106.28	105.46	105.59
247	NYSE	EMX	Thu, May 17, 2012	107.05	107.15	106.39	106.67
246	NYSE	EMX	Wed, May 16, 2012	108.15	108.66	107.65	107.79
245	NYSE	EMX	Tue, May 15, 2012	108.09	108.63	107.84	108.24
244	NYSE	EMX	Mon, May 14, 2012	108.73	109.18	108.36	108.97
243	NYSE	EMX	Fri, May 11, 2012	109.68	111.39	109.65	111.27
242	NYSE	EMX	Thu, May 10, 2012	110.82	111.12	110.45	110.68
241	NYSE	EMX	Wed, May 9, 2012	109.09	110.09	108.72	110.05
240	NYSE	EMX	Tue, May 8, 2012	111.71	111.82	110.14	110.40
239	NYSE	EMX	Mon, May 7, 2012	111.95	112.44	111.89	112.36
238	NYSE	EMX	Fri, May 4, 2012	112.53	112.74	111.66	111.88
237	NYSE	EMX	Thu, May 3, 2012	114.20	114.45	113.38	113.88
236	NYSE	EMX	Wed, May 2, 2012	113.98	114.11	113.37	113.86
235	NYSE	EMX	Tue, May 1, 2012	114.27	114.75	114.26	114.70
234	NYSE	EMX	Mon, Apr 30, 2012	114.59	114.67	114.05	114.14
233	NYSE	EMX	Fri, Apr 27, 2012	115.07	115.09	114.43	114.98
232	NYSE	EMX	Thu, Apr 26, 2012	113.29	114.16	113.15	114.10
231	NYSE	EMX	Wed, Apr 25, 2012	113.97	114.32	113.68	113.89
230	NYSE	EMX	Tue, Apr 24, 2012	111.88	112.84	111.71	112.75
229	NYSE	EMX	Mon, Apr 23, 2012	111.76	111.89	111.09	111.49
228	NYSE	EMX	Fri, Apr 20, 2012	114.10	114.59	113.99	114.49
227	NYSE	EMX	Thu, Apr 19, 2012	114.23	114.59	113.60	113.60
226	NYSE	EMX	Wed, Apr 18, 2012	114.38	114.88	114.19	114.23
225	NYSE	EMX	Tue, Apr 17, 2012	114.44	115.41	114.16	115.38
224	NYSE	EMX	Mon, Apr 16, 2012	113.76	113.88	112.80	112.98
223	NYSE	EMX	Fri, Apr 13, 2012	113.55	113.55	112.26	112.52
222	NYSE	EMX	Thu, Apr 12, 2012	113.15	114.74	113.08	114.51
221	NYSE	EMX	Wed, Apr 11, 2012	113.55	113.78	112.98	113.20
220	NYSE	EMX	Tue, Apr 10, 2012	113.66	113.98	112.29	112.29
219	NYSE	EMX	Thu, Apr 5, 2012	114.46	115.34	114.44	115.15
218	NYSE	EMX	Wed, Apr 4, 2012	115.90	116.12	114.84	115.03
217	NYSE	EMX	Tue, Apr 3, 2012	118.86	118.91	117.96	117.96
216	NYSE	EMX	Mon, Apr 2, 2012	117.35	119.16	117.13	119.16
215	NYSE	EMX	Fri, Mar 30, 2012	117.55	117.62	116.88	117.52
214	NYSE	EMX	Thu, Mar 29, 2012	116.66	116.94	116.22	116.55
213	NYSE	EMX	Wed, Mar 28, 2012	119.22	119.32	118.30	118.30
212	NYSE	EMX	Tue, Mar 27, 2012	119.98	120.00	119.39	119.50
211	NYSE	EMX	Mon, Mar 26, 2012	119.84	120.26	119.78	120.07
210	NYSE	EMX	Fri, Mar 23, 2012	118.37	119.14	117.78	119.00
209	NYSE	EMX	Thu, Mar 22, 2012	118.69	119.10	118.44	118.88
208	NYSE	EMX	Wed, Mar 21, 2012	120.29	120.38	119.68	120.17
207	NYSE	EMX	Tue, Mar 20, 2012	120.42	120.71	120.07	120.39
206	NYSE	EMX	Mon, Mar 19, 2012	121.42	121.85	121.35	121.78
205	NYSE	EMX	Fri, Mar 16, 2012	121.94	121.98	121.56	121.85
204	NYSE	EMX	Thu, Mar 15, 2012	120.93	121.44	120.68	121.44
203	NYSE	EMX	Wed, Mar 14, 2012	121.41	121.52	120.98	120.98
202	NYSE	EMX	Tue, Mar 13, 2012	120.01	120.56	119.80	120.50
201	NYSE	EMX	Mon, Mar 12, 2012	118.83	118.93	118.48	118.89
200	NYSE	EMX	Fri, Mar 9, 2012	118.55	119.21	118.32	118.81
199	NYSE	EMX	Thu, Mar 8, 2012	117.83	118.41	117.32	118.40
198	NYSE	EMX	Wed, Mar 7, 2012	116.11	116.52	115.79	116.38
197	NYSE	EMX	Tue, Mar 6, 2012	116.40	116.58	115.71	115.71
196	NYSE	EMX	Mon, Mar 5, 2012	119.20	119.30	118.56	118.85
195	NYSE	EMX	Fri, Mar 2, 2012	119.77	119.90	119.48	119.57
194	NYSE	EMX	Thu, Mar 1, 2012	119.38	119.77	119.27	119.69
193	NYSE	EMX	Wed, Feb 29, 2012	119.47	119.72	118.41	118.47
192	NYSE	EMX	Tue, Feb 28, 2012	118.41	119.19	118.31	119.12
191	NYSE	EMX	Mon, Feb 27, 2012	117.74	118.97	117.57	118.80
190	NYSE	EMX	Fri, Feb 24, 2012	119.03	119.29	118.86	119.25
189	NYSE	EMX	Thu, Feb 23, 2012	118.64	119.00	118.13	118.99
188	NYSE	EMX	Wed, Feb 22, 2012	119.14	119.35	118.94	119.10
187	NYSE	EMX	Tue, Feb 21, 2012	119.73	120.01	119.44	119.84
186	NYSE	EMX	Fri, Feb 17, 2012	119.45	119.46	118.98	119.13
185	NYSE	EMX	Thu, Feb 16, 2012	117.69	118.17	117.49	118.17
184	NYSE	EMX	Wed, Feb 15, 2012	118.43	118.45	117.94	118.26
183	NYSE	EMX	Tue, Feb 14, 2012	117.93	118.09	117.57	117.98
182	NYSE	EMX	Mon, Feb 13, 2012	118.28	118.35	117.86	118.16
181	NYSE	EMX	Fri, Feb 10, 2012	117.32	117.61	117.09	117.34
180	NYSE	EMX	Thu, Feb 9, 2012	119.09	119.13	118.28	118.62
179	NYSE	EMX	Wed, Feb 8, 2012	118.55	118.84	118.11	118.21
178	NYSE	EMX	Tue, Feb 7, 2012	117.83	118.31	117.37	118.31
177	NYSE	EMX	Mon, Feb 6, 2012	118.08	118.38	117.99	118.26
176	NYSE	EMX	Fri, Feb 3, 2012	118.04	118.52	117.90	118.52
175	NYSE	EMX	Thu, Feb 2, 2012	116.70	116.93	116.49	116.71
174	NYSE	EMX	Wed, Feb 1, 2012	115.98	116.57	115.85	116.49
173	NYSE	EMX	Tue, Jan 31, 2012	114.91	114.92	113.96	114.06
172	NYSE	EMX	Mon, Jan 30, 2012	113.57	113.86	113.33	113.67
171	NYSE	EMX	Fri, Jan 27, 2012	115.05	115.46	115.02	115.02
170	NYSE	EMX	Thu, Jan 26, 2012	116.16	116.25	115.60	116.06
169	NYSE	EMX	Wed, Jan 25, 2012	114.12	114.45	113.79	114.45
168	NYSE	EMX	Tue, Jan 24, 2012	114.28	114.95	114.10	114.95
167	NYSE	EMX	Mon, Jan 23, 2012	115.18	115.63	115.12	115.41
166	NYSE	EMX	Fri, Jan 20, 2012	114.73	114.96	114.55	114.57
165	NYSE	EMX	Thu, Jan 19, 2012	114.62	114.95	114.21	114.94
164	NYSE	EMX	Wed, Jan 18, 2012	113.18	113.81	113.06	113.65
163	NYSE	EMX	Tue, Jan 17, 2012	113.07	113.48	112.92	113.48
162	NYSE	EMX	Fri, Jan 13, 2012	111.39	111.58	110.42	111.58
161	NYSE	EMX	Thu, Jan 12, 2012	112.56	112.72	111.66	112.06
160	NYSE	EMX	Wed, Jan 11, 2012	111.73	111.96	111.50	111.93
159	NYSE	EMX	Tue, Jan 10, 2012	112.43	112.54	112.22	112.40
158	NYSE	EMX	Mon, Jan 9, 2012	110.97	110.98	110.20	110.37
157	NYSE	EMX	Fri, Jan 6, 2012	111.62	111.62	110.51	110.98
156	NYSE	EMX	Thu, Jan 5, 2012	111.23	111.35	110.82	111.05
155	NYSE	EMX	Wed, Jan 4, 2012	112.32	112.43	111.68	112.08
154	NYSE	EMX	Tue, Jan 3, 2012	112.28	113.05	112.27	113.05
153	NYSE	EMX	Fri, Dec 30, 2011	109.74	109.97	109.70	109.97
152	NYSE	EMX	Thu, Dec 29, 2011	108.52	109.35	108.43	109.35
151	NYSE	EMX	Wed, Dec 28, 2011	109.21	109.24	108.15	108.15
150	NYSE	EMX	Tue, Dec 27, 2011	108.92	109.11	108.89	108.98
149	NYSE	EMX	Fri, Dec 23, 2011	108.79	109.00	108.71	109.00
148	NYSE	EMX	Thu, Dec 22, 2011	107.82	108.19	107.60	108.06
147	NYSE	EMX	Wed, Dec 21, 2011	107.36	107.40	106.55	106.83
146	NYSE	EMX	Tue, Dec 20, 2011	106.35	107.46	106.35	107.45
145	NYSE	EMX	Mon, Dec 19, 2011	106.13	106.30	105.05	105.43
144	NYSE	EMX	Fri, Dec 16, 2011	105.95	106.38	105.61	105.64
143	NYSE	EMX	Thu, Dec 15, 2011	106.66	106.74	105.61	106.16
142	NYSE	EMX	Wed, Dec 14, 2011	106.16	106.51	105.30	105.30
141	NYSE	EMX	Tue, Dec 13, 2011	107.74	108.41	106.96	107.51
140	NYSE	EMX	Mon, Dec 12, 2011	108.03	108.06	107.00	107.00
139	NYSE	EMX	Fri, Dec 9, 2011	108.53	109.68	108.53	109.54
138	NYSE	EMX	Thu, Dec 8, 2011	109.05	109.29	108.00	108.00
137	NYSE	EMX	Wed, Dec 7, 2011	109.33	109.85	108.76	109.82
136	NYSE	EMX	Tue, Dec 6, 2011	110.34	110.76	110.02	110.23
135	NYSE	EMX	Mon, Dec 5, 2011	111.24	111.24	110.63	110.63
134	NYSE	EMX	Fri, Dec 2, 2011	110.20	110.20	109.45	109.83
133	NYSE	EMX	Thu, Dec 1, 2011	109.31	109.94	108.57	108.71
132	NYSE	EMX	Wed, Nov 30, 2011	108.44	109.71	108.25	109.24
131	NYSE	EMX	Tue, Nov 29, 2011	104.58	105.25	104.28	105.21
130	NYSE	EMX	Mon, Nov 28, 2011	104.30	104.75	104.20	104.66
129	NYSE	EMX	Fri, Nov 25, 2011	100.33	101.49	100.31	100.90
128	NYSE	EMX	Wed, Nov 23, 2011	101.59	101.69	100.38	100.38
127	NYSE	EMX	Tue, Nov 22, 2011	102.50	102.94	101.89	101.89
126	NYSE	EMX	Mon, Nov 21, 2011	103.64	103.79	102.55	102.59
125	NYSE	EMX	Fri, Nov 18, 2011	106.47	107.01	105.48	105.82
124	NYSE	EMX	Thu, Nov 17, 2011	107.88	107.97	105.73	106.62
123	NYSE	EMX	Wed, Nov 16, 2011	107.89	109.33	107.00	108.05
122	NYSE	EMX	Tue, Nov 15, 2011	108.45	108.92	106.42	107.97
121	NYSE	EMX	Mon, Nov 14, 2011	109.69	110.35	108.08	108.63
120	NYSE	EMX	Fri, Nov 11, 2011	107.05	109.74	106.90	109.61
119	NYSE	EMX	Thu, Nov 10, 2011	106.18	108.18	105.34	107.02
118	NYSE	EMX	Wed, Nov 9, 2011	109.52	110.51	106.34	107.10
117	NYSE	EMX	Tue, Nov 8, 2011	108.51	110.86	108.51	109.44
116	NYSE	EMX	Mon, Nov 7, 2011	110.29	110.29	107.08	108.51
115	NYSE	EMX	Fri, Nov 4, 2011	110.35	111.14	108.54	109.09
114	NYSE	EMX	Thu, Nov 3, 2011	108.08	110.91	106.50	110.29
113	NYSE	EMX	Wed, Nov 2, 2011	107.10	108.59	106.24	108.34
112	NYSE	EMX	Tue, Nov 1, 2011	110.75	110.75	105.71	106.92
111	NYSE	EMX	Mon, Oct 31, 2011	114.05	114.05	110.97	110.97
110	NYSE	EMX	Fri, Oct 28, 2011	114.71	115.45	113.76	114.25
109	NYSE	EMX	Thu, Oct 27, 2011	110.26	114.86	110.26	114.51
108	NYSE	EMX	Wed, Oct 26, 2011	109.98	111.29	109.11	110.06
107	NYSE	EMX	Tue, Oct 25, 2011	110.64	111.19	108.94	109.99
106	NYSE	EMX	Mon, Oct 24, 2011	109.52	110.76	109.16	110.69
105	NYSE	EMX	Fri, Oct 21, 2011	106.84	109.55	106.84	109.44
104	NYSE	EMX	Thu, Oct 20, 2011	108.24	108.34	106.56	106.76
103	NYSE	EMX	Wed, Oct 19, 2011	107.99	109.31	107.99	108.57
102	NYSE	EMX	Tue, Oct 18, 2011	108.03	108.25	106.37	107.89
101	NYSE	EMX	Mon, Oct 17, 2011	109.80	111.00	107.60	108.18
100	NYSE	EMX	Fri, Oct 14, 2011	108.23	110.27	107.91	109.42
99	NYSE	EMX	Thu, Oct 13, 2011	109.39	109.91	107.59	108.16
98	NYSE	EMX	Wed, Oct 12, 2011	107.72	109.73	106.82	109.46
97	NYSE	EMX	Tue, Oct 11, 2011	107.74	107.95	106.47	107.78
96	NYSE	EMX	Mon, Oct 10, 2011	105.17	107.99	105.17	107.82
95	NYSE	EMX	Fri, Oct 7, 2011	105.06	106.71	104.52	105.56
94	NYSE	EMX	Thu, Oct 6, 2011	101.98	105.11	101.98	105.11
93	NYSE	EMX	Wed, Oct 5, 2011	98.55	102.04	98.55	101.82
92	NYSE	EMX	Tue, Oct 4, 2011	100.26	100.26	96.88	98.40
91	NYSE	EMX	Mon, Oct 3, 2011	102.17	102.17	99.42	100.93
90	NYSE	EMX	Fri, Sep 30, 2011	103.98	103.98	101.48	102.38
89	NYSE	EMX	Thu, Sep 29, 2011	104.28	104.82	102.64	104.03
88	NYSE	EMX	Wed, Sep 28, 2011	104.28	104.28	103.27	103.27
87	NYSE	EMX	Tue, Sep 27, 2011	101.03	104.46	101.03	104.46
86	NYSE	EMX	Mon, Sep 26, 2011	98.00	101.15	96.95	99.91
85	NYSE	EMX	Fri, Sep 23, 2011	97.97	98.94	95.04	98.39
84	NYSE	EMX	Thu, Sep 22, 2011	102.06	102.06	97.52	97.77
83	NYSE	EMX	Wed, Sep 21, 2011	104.12	104.12	102.34	102.54
82	NYSE	EMX	Tue, Sep 20, 2011	101.48	104.21	101.21	104.13
81	NYSE	EMX	Mon, Sep 19, 2011	104.37	104.37	101.44	101.96
80	NYSE	EMX	Fri, Sep 16, 2011	104.08	105.50	103.97	104.48
79	NYSE	EMX	Thu, Sep 15, 2011	101.50	104.68	101.50	103.92
78	NYSE	EMX	Wed, Sep 14, 2011	99.63	101.77	98.86	101.41
77	NYSE	EMX	Fri, Sep 9, 2011	103.83	103.89	100.62	100.77
76	NYSE	EMX	Thu, Sep 8, 2011	103.46	104.66	102.51	103.95
75	NYSE	EMX	Wed, Sep 7, 2011	100.54	103.53	100.54	103.51
74	NYSE	EMX	Tue, Sep 6, 2011	99.86	101.66	99.07	100.18
73	NYSE	EMX	Fri, Sep 2, 2011	107.28	107.28	103.72	104.35
72	NYSE	EMX	Thu, Sep 1, 2011	107.46	108.22	105.94	107.49
71	NYSE	EMX	Wed, Aug 31, 2011	106.51	107.85	106.49	107.33
70	NYSE	EMX	Tue, Aug 30, 2011	104.27	104.70	103.58	104.67
69	NYSE	EMX	Mon, Aug 29, 2011	103.55	103.94	103.55	103.59
68	NYSE	EMX	Fri, Aug 26, 2011	100.77	102.51	99.78	102.14
67	NYSE	EMX	Thu, Aug 25, 2011	103.86	104.36	101.85	102.53
66	NYSE	EMX	Wed, Aug 24, 2011	103.43	104.80	103.21	103.81
65	NYSE	EMX	Tue, Aug 23, 2011	101.46	102.15	100.86	102.03
64	NYSE	EMX	Mon, Aug 22, 2011	102.99	102.99	101.00	101.15
63	NYSE	EMX	Fri, Aug 19, 2011	99.56	101.86	99.56	100.25
62	NYSE	EMX	Thu, Aug 18, 2011	103.17	103.29	100.89	101.94
61	NYSE	EMX	Wed, Aug 17, 2011	107.25	108.25	107.19	107.37
60	NYSE	EMX	Tue, Aug 16, 2011	106.48	107.46	106.18	107.45
59	NYSE	EMX	Mon, Aug 15, 2011	107.58	108.23	107.49	107.63
58	NYSE	EMX	Fri, Aug 12, 2011	106.37	107.00	105.38	106.93
57	NYSE	EMX	Thu, Aug 11, 2011	99.84	103.52	99.84	103.39
56	NYSE	EMX	Wed, Aug 10, 2011	103.07	103.16	99.68	100.07
55	NYSE	EMX	Tue, Aug 9, 2011	103.62	104.57	101.65	104.36
54	NYSE	EMX	Mon, Aug 8, 2011	104.71	105.99	103.11	103.12
53	NYSE	EMX	Fri, Aug 5, 2011	109.97	110.12	107.16	107.40
52	NYSE	EMX	Thu, Aug 4, 2011	112.02	112.18	109.60	109.60
51	NYSE	EMX	Wed, Aug 3, 2011	115.26	115.32	112.96	113.71
50	NYSE	EMX	Tue, Aug 2, 2011	116.92	117.61	116.02	116.22
49	NYSE	EMX	Mon, Aug 1, 2011	120.99	121.09	118.39	118.43
48	NYSE	EMX	Fri, Jul 29, 2011	119.72	121.13	119.30	120.49
47	NYSE	EMX	Thu, Jul 28, 2011	120.75	121.62	120.59	121.49
46	NYSE	EMX	Wed, Jul 27, 2011	122.49	122.49	121.20	121.73
45	NYSE	EMX	Tue, Jul 26, 2011	123.31	123.53	122.70	123.39
44	NYSE	EMX	Mon, Jul 25, 2011	123.36	123.90	123.12	123.56
43	NYSE	EMX	Fri, Jul 22, 2011	124.01	124.13	123.30	124.02
42	NYSE	EMX	Thu, Jul 21, 2011	123.14	124.01	122.83	123.46
41	NYSE	EMX	Wed, Jul 20, 2011	121.83	122.03	121.28	122.03
40	NYSE	EMX	Tue, Jul 19, 2011	120.30	120.84	120.30	120.54
39	NYSE	EMX	Mon, Jul 18, 2011	120.02	120.20	119.17	119.28
38	NYSE	EMX	Fri, Jul 15, 2011	121.85	122.00	120.96	121.41
37	NYSE	EMX	Thu, Jul 14, 2011	122.30	122.63	121.74	121.82
36	NYSE	EMX	Wed, Jul 13, 2011	122.02	123.13	121.93	122.98
35	NYSE	EMX	Tue, Jul 12, 2011	121.73	122.24	121.73	122.05
34	NYSE	EMX	Mon, Jul 11, 2011	123.20	123.48	122.43	123.01
33	NYSE	EMX	Fri, Jul 8, 2011	125.73	125.95	125.15	125.31
32	NYSE	EMX	Thu, Jul 7, 2011	127.33	127.38	126.90	126.90
31	NYSE	EMX	Wed, Jul 6, 2011	125.85	126.06	125.53	126.06
30	NYSE	EMX	Tue, Jul 5, 2011	126.87	127.08	126.51	126.73
29	NYSE	EMX	Fri, Jul 1, 2011	125.88	126.88	125.69	126.58
28	NYSE	EMX	Thu, Jun 30, 2011	124.45	125.64	124.40	125.64
27	NYSE	EMX	Wed, Jun 29, 2011	123.42	123.92	123.01	123.86
26	NYSE	EMX	Tue, Jun 28, 2011	121.53	122.23	121.44	121.72
25	NYSE	EMX	Mon, Jun 27, 2011	120.38	121.00	120.26	120.80
24	NYSE	EMX	Fri, Jun 24, 2011	121.30	121.33	120.17	120.46
23	NYSE	EMX	Thu, Jun 23, 2011	120.84	120.84	120.22	120.54
22	NYSE	EMX	Wed, Jun 22, 2011	122.86	123.27	122.79	122.87
21	NYSE	EMX	Tue, Jun 21, 2011	122.30	123.26	122.17	123.26
20	NYSE	EMX	Mon, Jun 20, 2011	120.74	121.43	120.73	121.24
19	NYSE	EMX	Fri, Jun 17, 2011	122.31	122.31	121.64	121.92
18	NYSE	EMX	Thu, Jun 16, 2011	120.70	121.28	120.33	121.25
17	NYSE	EMX	Wed, Jun 15, 2011	121.97	122.32	121.87	121.87
16	NYSE	EMX	Tue, Jun 14, 2011	123.46	123.82	123.39	123.42
15	NYSE	EMX	Mon, Jun 13, 2011	122.25	122.57	121.96	122.06
14	NYSE	EMX	Fri, Jun 10, 2011	123.36	123.40	121.74	121.99
13	NYSE	EMX	Thu, Jun 9, 2011	123.07	124.03	122.86	123.80
12	NYSE	EMX	Wed, Jun 8, 2011	122.85	123.17	122.62	122.73
11	NYSE	EMX	Tue, Jun 7, 2011	124.19	124.45	123.78	123.97
10	NYSE	EMX	Mon, Jun 6, 2011	124.15	124.28	123.62	123.95
9	NYSE	EMX	Fri, Jun 3, 2011	123.46	124.48	123.39	124.32
8	NYSE	EMX	Thu, Jun 2, 2011	125.16	125.33	124.46	124.46
7	NYSE	EMX	Wed, Jun 1, 2011	126.84	126.98	125.75	126.08
6	NYSE	EMX	Tue, May 31, 2011	127.57	127.59	126.86	127.25
5	NYSE	EMX	Fri, May 27, 2011	125.64	125.94	125.46	125.76
4	NYSE	EMX	Thu, May 26, 2011	125.02	125.29	124.46	124.80
3	NYSE	EMX	Wed, May 25, 2011	124.26	125.31	124.25	125.11
2	NYSE	EMX	Tue, May 24, 2011	124.91	125.18	124.49	124.58
1	NYSE	EMX	Mon, May 23, 2011	124.34	124.66	124.20	124.21
#	Exchange	Symbol	Date	Open	High	Low	Close

EMX Royalty Corporation Common Shares (Canada) NYSE:EMX 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