iShares MSCI Emerging Markets ex China ETF NASDAQ:EMXC Historical Prices

Below are the 1986 trading days of historical prices for EMXC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1986	NASDAQ	EMXC	Fri, Mar 8, 2024	57.75	57.92	57.70	57.89
1985	NASDAQ	EMXC	Thu, Mar 7, 2024	57.30	57.59	57.16	57.57
1984	NASDAQ	EMXC	Wed, Mar 6, 2024	56.89	57.13	56.83	56.98
1983	NASDAQ	EMXC	Tue, Mar 5, 2024	56.46	56.53	56.07	56.17
1982	NASDAQ	EMXC	Mon, Mar 4, 2024	56.70	56.74	56.60	56.64
1981	NASDAQ	EMXC	Fri, Mar 1, 2024	56.07	56.56	55.96	56.48
1980	NASDAQ	EMXC	Thu, Feb 29, 2024	56.05	56.11	55.74	55.84
1979	NASDAQ	EMXC	Wed, Feb 28, 2024	56.00	56.00	55.68	55.76
1978	NASDAQ	EMXC	Tue, Feb 27, 2024	56.23	56.26	56.10	56.17
1977	NASDAQ	EMXC	Mon, Feb 26, 2024	56.29	56.29	56.11	56.23
1976	NASDAQ	EMXC	Fri, Feb 23, 2024	56.51	56.51	56.24	56.43
1975	NASDAQ	EMXC	Thu, Feb 22, 2024	56.46	56.61	56.37	56.56
1974	NASDAQ	EMXC	Wed, Feb 21, 2024	56.14	56.14	55.85	56.09
1973	NASDAQ	EMXC	Tue, Feb 20, 2024	56.28	56.45	56.08	56.31
1972	NASDAQ	EMXC	Fri, Feb 16, 2024	56.02	56.18	55.84	56.01
1971	NASDAQ	EMXC	Thu, Feb 15, 2024	55.85	56.02	55.78	56.01
1970	NASDAQ	EMXC	Wed, Feb 14, 2024	55.59	55.84	55.56	55.79
1969	NASDAQ	EMXC	Tue, Feb 13, 2024	55.41	55.41	54.72	54.93
1968	NASDAQ	EMXC	Mon, Feb 12, 2024	55.79	56.26	55.78	55.98
1967	NASDAQ	EMXC	Fri, Feb 9, 2024	55.73	55.85	55.48	55.79
1966	NASDAQ	EMXC	Thu, Feb 8, 2024	55.52	55.60	55.36	55.52
1965	NASDAQ	EMXC	Wed, Feb 7, 2024	55.39	55.71	55.39	55.68
1964	NASDAQ	EMXC	Tue, Feb 6, 2024	55.05	55.37	55.05	55.36
1963	NASDAQ	EMXC	Mon, Feb 5, 2024	54.69	54.84	54.46	54.69
1962	NASDAQ	EMXC	Fri, Feb 2, 2024	54.74	54.85	54.55	54.80
1961	NASDAQ	EMXC	Thu, Feb 1, 2024	54.59	54.72	54.26	54.68
1960	NASDAQ	EMXC	Wed, Jan 31, 2024	54.31	54.57	53.98	54.06
1959	NASDAQ	EMXC	Tue, Jan 30, 2024	54.30	54.38	54.13	54.38
1958	NASDAQ	EMXC	Mon, Jan 29, 2024	54.63	54.73	54.38	54.68
1957	NASDAQ	EMXC	Fri, Jan 26, 2024	54.13	54.39	54.13	54.27
1956	NASDAQ	EMXC	Thu, Jan 25, 2024	54.19	54.27	53.94	54.06
1955	NASDAQ	EMXC	Wed, Jan 24, 2024	54.30	54.34	53.98	54.04
1954	NASDAQ	EMXC	Tue, Jan 23, 2024	53.59	53.74	53.46	53.74
1953	NASDAQ	EMXC	Mon, Jan 22, 2024	53.84	53.94	53.68	53.74
1952	NASDAQ	EMXC	Fri, Jan 19, 2024	53.69	53.98	53.48	53.95
1951	NASDAQ	EMXC	Thu, Jan 18, 2024	53.14	53.30	53.02	53.29
1950	NASDAQ	EMXC	Wed, Jan 17, 2024	52.62	52.74	52.43	52.70
1949	NASDAQ	EMXC	Tue, Jan 16, 2024	53.70	53.77	53.28	53.34
1948	NASDAQ	EMXC	Fri, Jan 12, 2024	54.69	54.82	54.44	54.55
1947	NASDAQ	EMXC	Thu, Jan 11, 2024	54.32	54.38	53.86	54.24
1946	NASDAQ	EMXC	Wed, Jan 10, 2024	54.23	54.27	53.97	54.12
1945	NASDAQ	EMXC	Tue, Jan 9, 2024	54.41	54.42	54.13	54.23
1944	NASDAQ	EMXC	Mon, Jan 8, 2024	54.54	55.01	54.48	54.99
1943	NASDAQ	EMXC	Fri, Jan 5, 2024	54.50	54.87	54.42	54.54
1942	NASDAQ	EMXC	Thu, Jan 4, 2024	54.36	54.58	54.29	54.34
1941	NASDAQ	EMXC	Wed, Jan 3, 2024	54.34	54.45	54.13	54.30
1940	NASDAQ	EMXC	Tue, Jan 2, 2024	55.07	55.12	54.76	54.92
1939	NASDAQ	EMXC	Fri, Dec 29, 2023	55.50	55.73	55.22	55.41
1938	NASDAQ	EMXC	Thu, Dec 28, 2023	55.70	55.73	55.47	55.50
1937	NASDAQ	EMXC	Wed, Dec 27, 2023	55.23	55.38	55.19	55.35
1936	NASDAQ	EMXC	Tue, Dec 26, 2023	54.91	54.98	54.78	54.93
1935	NASDAQ	EMXC	Fri, Dec 22, 2023	54.46	54.53	54.30	54.45
1934	NASDAQ	EMXC	Thu, Dec 21, 2023	54.11	54.33	54.01	54.31
1933	NASDAQ	EMXC	Wed, Dec 20, 2023	54.15	54.22	53.40	53.42
1932	NASDAQ	EMXC	Tue, Dec 19, 2023	54.75	55.00	54.61	54.89
1931	NASDAQ	EMXC	Mon, Dec 18, 2023	54.45	54.59	54.26	54.52
1930	NASDAQ	EMXC	Fri, Dec 15, 2023	54.62	54.67	54.34	54.37
1929	NASDAQ	EMXC	Thu, Dec 14, 2023	54.37	54.83	54.37	54.69
1928	NASDAQ	EMXC	Wed, Dec 13, 2023	53.05	53.93	52.80	53.93
1927	NASDAQ	EMXC	Tue, Dec 12, 2023	53.05	53.15	52.79	53.14
1926	NASDAQ	EMXC	Mon, Dec 11, 2023	52.99	53.22	52.91	53.21
1925	NASDAQ	EMXC	Fri, Dec 8, 2023	52.84	53.07	52.74	52.99
1924	NASDAQ	EMXC	Thu, Dec 7, 2023	52.93	53.03	52.74	53.01
1923	NASDAQ	EMXC	Wed, Dec 6, 2023	53.09	53.09	52.69	52.72
1922	NASDAQ	EMXC	Tue, Dec 5, 2023	52.78	52.84	52.54	52.78
1921	NASDAQ	EMXC	Mon, Dec 4, 2023	53.05	53.14	52.74	52.88
1920	NASDAQ	EMXC	Fri, Dec 1, 2023	52.71	53.36	52.68	53.35
1919	NASDAQ	EMXC	Thu, Nov 30, 2023	52.90	52.93	52.61	52.88
1918	NASDAQ	EMXC	Wed, Nov 29, 2023	52.98	53.11	52.80	52.84
1917	NASDAQ	EMXC	Tue, Nov 28, 2023	52.67	53.00	52.62	52.91
1916	NASDAQ	EMXC	Mon, Nov 27, 2023	52.41	52.41	52.16	52.33
1915	NASDAQ	EMXC	Fri, Nov 24, 2023	52.32	52.42	52.27	52.38
1914	NASDAQ	EMXC	Wed, Nov 22, 2023	52.50	52.59	52.32	52.45
1913	NASDAQ	EMXC	Tue, Nov 21, 2023	52.82	52.83	52.50	52.57
1912	NASDAQ	EMXC	Mon, Nov 20, 2023	52.42	52.83	52.42	52.76
1911	NASDAQ	EMXC	Fri, Nov 17, 2023	52.32	52.38	52.21	52.31
1910	NASDAQ	EMXC	Thu, Nov 16, 2023	52.23	52.35	52.06	52.24
1909	NASDAQ	EMXC	Wed, Nov 15, 2023	52.23	52.38	52.09	52.18
1908	NASDAQ	EMXC	Tue, Nov 14, 2023	51.51	52.04	51.35	51.98
1907	NASDAQ	EMXC	Mon, Nov 13, 2023	50.59	50.74	50.38	50.64
1906	NASDAQ	EMXC	Fri, Nov 10, 2023	50.50	50.88	50.41	50.84
1905	NASDAQ	EMXC	Thu, Nov 9, 2023	50.76	50.82	50.27	50.32
1904	NASDAQ	EMXC	Wed, Nov 8, 2023	50.84	50.88	50.56	50.69
1903	NASDAQ	EMXC	Tue, Nov 7, 2023	50.89	51.05	50.68	51.02
1902	NASDAQ	EMXC	Mon, Nov 6, 2023	51.17	51.33	51.04	51.16
1901	NASDAQ	EMXC	Fri, Nov 3, 2023	50.26	50.78	50.15	50.68
1900	NASDAQ	EMXC	Thu, Nov 2, 2023	49.59	49.89	49.56	49.89
1899	NASDAQ	EMXC	Wed, Nov 1, 2023	48.10	48.89	48.10	48.87
1898	NASDAQ	EMXC	Tue, Oct 31, 2023	47.99	48.22	47.91	48.21
1897	NASDAQ	EMXC	Mon, Oct 30, 2023	48.50	48.62	48.18	48.37
1896	NASDAQ	EMXC	Fri, Oct 27, 2023	48.46	48.46	47.77	47.86
1895	NASDAQ	EMXC	Thu, Oct 26, 2023	48.07	48.15	47.78	48.02
1894	NASDAQ	EMXC	Wed, Oct 25, 2023	48.75	48.75	48.35	48.41
1893	NASDAQ	EMXC	Tue, Oct 24, 2023	48.95	49.06	48.82	49.00
1892	NASDAQ	EMXC	Mon, Oct 23, 2023	48.43	48.88	48.25	48.66
1891	NASDAQ	EMXC	Fri, Oct 20, 2023	49.03	49.13	48.80	48.81
1890	NASDAQ	EMXC	Thu, Oct 19, 2023	49.49	49.68	49.27	49.32
1889	NASDAQ	EMXC	Wed, Oct 18, 2023	49.81	49.81	49.31	49.42
1888	NASDAQ	EMXC	Tue, Oct 17, 2023	49.97	50.35	49.85	50.13
1887	NASDAQ	EMXC	Mon, Oct 16, 2023	49.96	50.22	49.86	50.17
1886	NASDAQ	EMXC	Fri, Oct 13, 2023	50.03	50.11	49.61	49.67
1885	NASDAQ	EMXC	Thu, Oct 12, 2023	50.37	50.37	49.67	49.86
1884	NASDAQ	EMXC	Wed, Oct 11, 2023	50.31	50.42	50.05	50.27
1883	NASDAQ	EMXC	Tue, Oct 10, 2023	49.58	50.04	49.58	49.98
1882	NASDAQ	EMXC	Mon, Oct 9, 2023	49.12	49.37	48.85	49.37
1881	NASDAQ	EMXC	Fri, Oct 6, 2023	49.07	49.78	48.86	49.68
1880	NASDAQ	EMXC	Thu, Oct 5, 2023	49.12	49.18	48.80	49.15
1879	NASDAQ	EMXC	Wed, Oct 4, 2023	49.06	49.12	48.77	48.99
1878	NASDAQ	EMXC	Tue, Oct 3, 2023	49.27	49.49	48.94	49.06
1877	NASDAQ	EMXC	Mon, Oct 2, 2023	49.77	49.83	49.43	49.59
1876	NASDAQ	EMXC	Fri, Sep 29, 2023	50.41	50.41	49.73	49.83
1875	NASDAQ	EMXC	Thu, Sep 28, 2023	49.55	50.00	49.47	49.93
1874	NASDAQ	EMXC	Wed, Sep 27, 2023	49.94	49.96	49.46	49.70
1873	NASDAQ	EMXC	Tue, Sep 26, 2023	50.00	50.03	49.61	49.68
1872	NASDAQ	EMXC	Mon, Sep 25, 2023	50.32	50.45	50.25	50.41
1871	NASDAQ	EMXC	Fri, Sep 22, 2023	50.63	50.78	50.40	50.41
1870	NASDAQ	EMXC	Thu, Sep 21, 2023	50.50	50.50	50.21	50.25
1869	NASDAQ	EMXC	Wed, Sep 20, 2023	51.43	51.57	51.03	51.07
1868	NASDAQ	EMXC	Tue, Sep 19, 2023	51.32	51.32	51.06	51.19
1867	NASDAQ	EMXC	Mon, Sep 18, 2023	51.48	51.51	51.28	51.47
1866	NASDAQ	EMXC	Fri, Sep 15, 2023	51.79	51.82	51.45	51.50
1865	NASDAQ	EMXC	Thu, Sep 14, 2023	51.67	51.79	51.52	51.72
1864	NASDAQ	EMXC	Wed, Sep 13, 2023	51.39	51.44	50.89	51.32
1863	NASDAQ	EMXC	Tue, Sep 12, 2023	51.17	51.35	51.08	51.24
1862	NASDAQ	EMXC	Mon, Sep 11, 2023	51.49	51.49	51.49	51.49
1861	NASDAQ	EMXC	Fri, Sep 8, 2023	51.00	51.09	50.88	50.95
1860	NASDAQ	EMXC	Thu, Sep 7, 2023	50.88	50.88	50.66	50.74
1859	NASDAQ	EMXC	Wed, Sep 6, 2023	51.24	51.34	50.88	50.98
1858	NASDAQ	EMXC	Tue, Sep 5, 2023	51.46	51.52	51.33	51.36
1857	NASDAQ	EMXC	Fri, Sep 1, 2023	51.73	51.93	51.50	51.64
1856	NASDAQ	EMXC	Thu, Aug 31, 2023	51.69	51.69	51.25	51.27
1855	NASDAQ	EMXC	Wed, Aug 30, 2023	52.10	52.10	51.86	51.93
1854	NASDAQ	EMXC	Tue, Aug 29, 2023	51.63	52.13	51.44	52.11
1853	NASDAQ	EMXC	Mon, Aug 28, 2023	51.59	51.68	51.47	51.67
1852	NASDAQ	EMXC	Fri, Aug 25, 2023	51.48	51.48	50.99	51.37
1851	NASDAQ	EMXC	Thu, Aug 24, 2023	51.77	51.77	51.27	51.30
1850	NASDAQ	EMXC	Wed, Aug 23, 2023	51.27	51.64	51.16	51.60
1849	NASDAQ	EMXC	Tue, Aug 22, 2023	51.06	51.10	50.70	50.77
1848	NASDAQ	EMXC	Mon, Aug 21, 2023	50.79	50.88	50.57	50.86
1847	NASDAQ	EMXC	Fri, Aug 18, 2023	50.43	50.71	50.37	50.66
1846	NASDAQ	EMXC	Thu, Aug 17, 2023	51.10	51.11	50.59	50.64
1845	NASDAQ	EMXC	Wed, Aug 16, 2023	50.92	51.04	50.62	50.65
1844	NASDAQ	EMXC	Tue, Aug 15, 2023	51.21	51.21	50.88	50.93
1843	NASDAQ	EMXC	Mon, Aug 14, 2023	51.28	51.41	51.02	51.40
1842	NASDAQ	EMXC	Fri, Aug 11, 2023	51.77	51.84	51.52	51.58
1841	NASDAQ	EMXC	Thu, Aug 10, 2023	52.39	52.63	51.99	52.05
1840	NASDAQ	EMXC	Wed, Aug 9, 2023	52.28	52.28	51.93	52.12
1839	NASDAQ	EMXC	Tue, Aug 8, 2023	51.98	51.98	51.58	51.94
1838	NASDAQ	EMXC	Mon, Aug 7, 2023	52.59	52.64	52.34	52.53
1837	NASDAQ	EMXC	Fri, Aug 4, 2023	52.53	52.86	52.33	52.41
1836	NASDAQ	EMXC	Thu, Aug 3, 2023	52.34	52.39	52.09	52.25
1835	NASDAQ	EMXC	Wed, Aug 2, 2023	52.94	52.94	52.39	52.50
1834	NASDAQ	EMXC	Tue, Aug 1, 2023	53.90	53.91	53.55	53.65
1833	NASDAQ	EMXC	Mon, Jul 31, 2023	54.02	54.11	53.97	54.06
1832	NASDAQ	EMXC	Fri, Jul 28, 2023	54.14	54.25	54.00	54.19
1831	NASDAQ	EMXC	Thu, Jul 27, 2023	54.25	54.27	53.51	53.58
1830	NASDAQ	EMXC	Wed, Jul 26, 2023	53.68	54.34	53.66	54.23
1829	NASDAQ	EMXC	Tue, Jul 25, 2023	53.99	54.13	53.99	54.07
1828	NASDAQ	EMXC	Mon, Jul 24, 2023	53.64	53.80	53.49	53.75
1827	NASDAQ	EMXC	Fri, Jul 21, 2023	53.41	53.41	53.16	53.21
1826	NASDAQ	EMXC	Thu, Jul 20, 2023	53.57	53.57	53.21	53.28
1825	NASDAQ	EMXC	Wed, Jul 19, 2023	53.88	53.89	53.59	53.67
1824	NASDAQ	EMXC	Tue, Jul 18, 2023	53.88	53.95	53.69	53.88
1823	NASDAQ	EMXC	Mon, Jul 17, 2023	53.76	53.97	53.51	53.95
1822	NASDAQ	EMXC	Fri, Jul 14, 2023	53.89	53.90	53.64	53.69
1821	NASDAQ	EMXC	Thu, Jul 13, 2023	53.56	53.82	53.48	53.77
1820	NASDAQ	EMXC	Wed, Jul 12, 2023	53.00	53.31	52.91	53.26
1819	NASDAQ	EMXC	Tue, Jul 11, 2023	52.14	52.33	51.97	52.31
1818	NASDAQ	EMXC	Mon, Jul 10, 2023	51.57	51.72	51.47	51.69
1817	NASDAQ	EMXC	Fri, Jul 7, 2023	51.49	51.93	51.34	51.72
1816	NASDAQ	EMXC	Thu, Jul 6, 2023	51.73	51.73	51.14	51.33
1815	NASDAQ	EMXC	Wed, Jul 5, 2023	52.37	52.44	52.24	52.27
1814	NASDAQ	EMXC	Mon, Jul 3, 2023	52.48	52.66	52.34	52.53
1813	NASDAQ	EMXC	Fri, Jun 30, 2023	52.06	52.17	51.92	51.98
1812	NASDAQ	EMXC	Thu, Jun 29, 2023	51.58	51.71	51.49	51.68
1811	NASDAQ	EMXC	Wed, Jun 28, 2023	51.66	51.83	51.60	51.77
1810	NASDAQ	EMXC	Tue, Jun 27, 2023	51.98	52.08	51.82	52.05
1809	NASDAQ	EMXC	Mon, Jun 26, 2023	51.88	51.94	51.72	51.77
1808	NASDAQ	EMXC	Fri, Jun 23, 2023	51.65	51.66	51.45	51.57
1807	NASDAQ	EMXC	Thu, Jun 22, 2023	52.16	52.22	52.00	52.19
1806	NASDAQ	EMXC	Wed, Jun 21, 2023	52.39	52.44	52.19	52.37
1805	NASDAQ	EMXC	Tue, Jun 20, 2023	52.68	52.68	52.31	52.44
1804	NASDAQ	EMXC	Fri, Jun 16, 2023	53.24	53.24	52.92	53.01
1803	NASDAQ	EMXC	Thu, Jun 15, 2023	53.00	53.25	52.92	53.24
1802	NASDAQ	EMXC	Wed, Jun 14, 2023	52.78	53.08	52.59	53.00
1801	NASDAQ	EMXC	Tue, Jun 13, 2023	52.86	52.89	52.61	52.78
1800	NASDAQ	EMXC	Mon, Jun 12, 2023	52.19	52.36	52.11	52.35
1799	NASDAQ	EMXC	Fri, Jun 9, 2023	52.10	52.35	52.09	52.19
1798	NASDAQ	EMXC	Thu, Jun 8, 2023	51.59	51.86	51.53	51.85
1797	NASDAQ	EMXC	Wed, Jun 7, 2023	51.80	51.91	51.47	51.53
1796	NASDAQ	EMXC	Tue, Jun 6, 2023	51.67	52.00	51.59	51.98
1795	NASDAQ	EMXC	Mon, Jun 5, 2023	51.62	51.69	51.47	51.64
1794	NASDAQ	EMXC	Fri, Jun 2, 2023	51.46	51.69	51.46	51.63
1793	NASDAQ	EMXC	Thu, Jun 1, 2023	50.43	50.99	50.43	50.96
1792	NASDAQ	EMXC	Wed, May 31, 2023	50.58	50.58	50.07	50.33
1791	NASDAQ	EMXC	Tue, May 30, 2023	51.28	51.35	50.77	50.89
1790	NASDAQ	EMXC	Fri, May 26, 2023	50.80	51.20	50.73	51.19
1789	NASDAQ	EMXC	Thu, May 25, 2023	50.44	50.44	50.17	50.32
1788	NASDAQ	EMXC	Wed, May 24, 2023	50.25	50.30	49.97	50.05
1787	NASDAQ	EMXC	Tue, May 23, 2023	50.49	50.51	50.12	50.14
1786	NASDAQ	EMXC	Mon, May 22, 2023	50.63	50.72	50.60	50.61
1785	NASDAQ	EMXC	Fri, May 19, 2023	50.49	50.49	50.29	50.38
1784	NASDAQ	EMXC	Thu, May 18, 2023	50.15	50.28	49.96	50.26
1783	NASDAQ	EMXC	Wed, May 17, 2023	50.09	50.28	49.94	50.22
1782	NASDAQ	EMXC	Tue, May 16, 2023	49.84	50.01	49.69	49.70
1781	NASDAQ	EMXC	Mon, May 15, 2023	49.74	50.03	49.64	50.02
1780	NASDAQ	EMXC	Fri, May 12, 2023	49.82	49.86	49.42	49.57
1779	NASDAQ	EMXC	Thu, May 11, 2023	49.88	49.90	49.53	49.90
1778	NASDAQ	EMXC	Wed, May 10, 2023	50.42	50.42	50.05	50.33
1777	NASDAQ	EMXC	Tue, May 9, 2023	50.13	50.25	50.02	50.20
1776	NASDAQ	EMXC	Mon, May 8, 2023	50.44	50.44	50.20	50.32
1775	NASDAQ	EMXC	Fri, May 5, 2023	49.84	50.37	49.83	50.32
1774	NASDAQ	EMXC	Thu, May 4, 2023	49.76	49.93	49.52	49.67
1773	NASDAQ	EMXC	Wed, May 3, 2023	49.50	49.77	49.39	49.43
1772	NASDAQ	EMXC	Tue, May 2, 2023	49.73	49.73	49.31	49.45
1771	NASDAQ	EMXC	Mon, May 1, 2023	49.90	50.06	49.69	49.75
1770	NASDAQ	EMXC	Fri, Apr 28, 2023	49.68	49.93	49.63	49.90
1769	NASDAQ	EMXC	Thu, Apr 27, 2023	49.32	49.71	49.25	49.67
1768	NASDAQ	EMXC	Wed, Apr 26, 2023	49.16	49.22	48.95	48.97
1767	NASDAQ	EMXC	Tue, Apr 25, 2023	49.14	49.16	48.80	48.83
1766	NASDAQ	EMXC	Mon, Apr 24, 2023	49.45	49.65	49.45	49.60
1765	NASDAQ	EMXC	Fri, Apr 21, 2023	49.53	49.68	49.30	49.53
1764	NASDAQ	EMXC	Thu, Apr 20, 2023	49.70	50.01	49.70	49.77
1763	NASDAQ	EMXC	Wed, Apr 19, 2023	49.73	49.79	49.61	49.72
1762	NASDAQ	EMXC	Tue, Apr 18, 2023	50.32	50.37	50.11	50.23
1761	NASDAQ	EMXC	Mon, Apr 17, 2023	50.32	50.33	50.09	50.28
1760	NASDAQ	EMXC	Fri, Apr 14, 2023	50.47	50.60	50.20	50.40
1759	NASDAQ	EMXC	Thu, Apr 13, 2023	50.51	50.68	50.47	50.64
1758	NASDAQ	EMXC	Wed, Apr 12, 2023	50.43	50.43	50.03	50.07
1757	NASDAQ	EMXC	Tue, Apr 11, 2023	49.94	50.07	49.90	49.99
1756	NASDAQ	EMXC	Mon, Apr 10, 2023	49.37	49.55	49.25	49.55
1755	NASDAQ	EMXC	Thu, Apr 6, 2023	49.23	49.47	49.06	49.37
1754	NASDAQ	EMXC	Wed, Apr 5, 2023	49.66	49.69	49.20	49.36
1753	NASDAQ	EMXC	Tue, Apr 4, 2023	49.67	49.78	49.46	49.63
1752	NASDAQ	EMXC	Mon, Apr 3, 2023	49.34	49.63	49.29	49.62
1751	NASDAQ	EMXC	Fri, Mar 31, 2023	49.49	49.54	49.27	49.33
1750	NASDAQ	EMXC	Thu, Mar 30, 2023	49.31	49.38	49.14	49.34
1749	NASDAQ	EMXC	Wed, Mar 29, 2023	48.85	48.94	48.72	48.92
1748	NASDAQ	EMXC	Tue, Mar 28, 2023	48.55	48.68	48.51	48.66
1747	NASDAQ	EMXC	Mon, Mar 27, 2023	48.36	48.49	48.25	48.43
1746	NASDAQ	EMXC	Fri, Mar 24, 2023	48.23	48.54	48.10	48.48
1745	NASDAQ	EMXC	Thu, Mar 23, 2023	48.85	49.11	48.40	48.59
1744	NASDAQ	EMXC	Wed, Mar 22, 2023	48.22	48.96	48.22	48.23
1743	NASDAQ	EMXC	Tue, Mar 21, 2023	47.95	48.09	47.76	47.99
1742	NASDAQ	EMXC	Mon, Mar 20, 2023	47.51	47.69	47.41	47.67
1741	NASDAQ	EMXC	Fri, Mar 17, 2023	47.58	47.60	47.26	47.35
1740	NASDAQ	EMXC	Thu, Mar 16, 2023	47.06	47.70	46.90	47.70
1739	NASDAQ	EMXC	Wed, Mar 15, 2023	46.80	46.95	46.47	46.94
1738	NASDAQ	EMXC	Tue, Mar 14, 2023	47.91	47.93	47.60	47.84
1737	NASDAQ	EMXC	Mon, Mar 13, 2023	47.69	48.19	47.62	47.91
1736	NASDAQ	EMXC	Fri, Mar 10, 2023	48.37	48.57	47.96	48.04
1735	NASDAQ	EMXC	Thu, Mar 9, 2023	48.86	48.95	48.25	48.33
1734	NASDAQ	EMXC	Wed, Mar 8, 2023	48.92	49.18	48.87	49.10
1733	NASDAQ	EMXC	Tue, Mar 7, 2023	49.25	49.32	48.61	48.69
1732	NASDAQ	EMXC	Mon, Mar 6, 2023	49.42	49.61	49.31	49.35
1731	NASDAQ	EMXC	Fri, Mar 3, 2023	48.89	49.31	48.85	49.28
1730	NASDAQ	EMXC	Thu, Mar 2, 2023	48.52	48.78	48.36	48.68
1729	NASDAQ	EMXC	Wed, Mar 1, 2023	48.77	48.85	48.53	48.75
1728	NASDAQ	EMXC	Tue, Feb 28, 2023	48.23	48.32	47.97	48.04
1727	NASDAQ	EMXC	Mon, Feb 27, 2023	48.29	48.38	48.15	48.21
1726	NASDAQ	EMXC	Fri, Feb 24, 2023	48.22	48.27	48.00	48.15
1725	NASDAQ	EMXC	Thu, Feb 23, 2023	49.22	49.33	48.81	49.15
1724	NASDAQ	EMXC	Wed, Feb 22, 2023	48.84	48.87	48.56	48.68
1723	NASDAQ	EMXC	Tue, Feb 21, 2023	49.28	49.35	48.85	48.89
1722	NASDAQ	EMXC	Fri, Feb 17, 2023	49.53	49.63	49.28	49.57
1721	NASDAQ	EMXC	Thu, Feb 16, 2023	49.65	50.00	49.46	49.78
1720	NASDAQ	EMXC	Wed, Feb 15, 2023	49.49	49.74	49.37	49.70
1719	NASDAQ	EMXC	Tue, Feb 14, 2023	50.01	50.43	49.80	50.14
1718	NASDAQ	EMXC	Mon, Feb 13, 2023	49.72	50.14	49.72	50.08
1717	NASDAQ	EMXC	Fri, Feb 10, 2023	49.96	49.96	49.67	49.91
1716	NASDAQ	EMXC	Thu, Feb 9, 2023	50.44	50.45	49.78	49.90
1715	NASDAQ	EMXC	Wed, Feb 8, 2023	50.24	50.29	49.87	50.05
1714	NASDAQ	EMXC	Tue, Feb 7, 2023	49.75	50.08	49.47	49.95
1713	NASDAQ	EMXC	Mon, Feb 6, 2023	49.83	49.89	49.53	49.79
1712	NASDAQ	EMXC	Fri, Feb 3, 2023	50.80	51.01	50.34	50.47
1711	NASDAQ	EMXC	Thu, Feb 2, 2023	51.52	51.52	51.06	51.23
1710	NASDAQ	EMXC	Wed, Feb 1, 2023	50.94	51.45	50.60	51.31
1709	NASDAQ	EMXC	Tue, Jan 31, 2023	50.63	50.89	50.42	50.87
1708	NASDAQ	EMXC	Mon, Jan 30, 2023	51.09	51.25	50.85	50.88
1707	NASDAQ	EMXC	Fri, Jan 27, 2023	51.50	51.58	51.33	51.47
1706	NASDAQ	EMXC	Thu, Jan 26, 2023	51.82	51.86	51.54	51.86
1705	NASDAQ	EMXC	Wed, Jan 25, 2023	51.06	51.48	50.93	51.48
1704	NASDAQ	EMXC	Tue, Jan 24, 2023	51.20	51.48	51.09	51.40
1703	NASDAQ	EMXC	Mon, Jan 23, 2023	51.08	51.59	51.04	51.43
1702	NASDAQ	EMXC	Fri, Jan 20, 2023	50.72	51.10	50.61	51.10
1701	NASDAQ	EMXC	Thu, Jan 19, 2023	50.45	50.67	50.31	50.55
1700	NASDAQ	EMXC	Wed, Jan 18, 2023	51.06	51.07	50.32	50.34
1699	NASDAQ	EMXC	Tue, Jan 17, 2023	50.53	50.65	50.37	50.65
1698	NASDAQ	EMXC	Fri, Jan 13, 2023	50.27	50.69	50.27	50.67
1697	NASDAQ	EMXC	Thu, Jan 12, 2023	50.32	50.72	49.91	50.60
1696	NASDAQ	EMXC	Wed, Jan 11, 2023	49.75	50.04	49.69	50.01
1695	NASDAQ	EMXC	Tue, Jan 10, 2023	49.71	49.91	49.56	49.90
1694	NASDAQ	EMXC	Mon, Jan 9, 2023	49.71	50.00	49.59	49.59
1693	NASDAQ	EMXC	Fri, Jan 6, 2023	48.51	49.18	48.21	49.18
1692	NASDAQ	EMXC	Thu, Jan 5, 2023	47.86	47.98	47.68	47.90
1691	NASDAQ	EMXC	Wed, Jan 4, 2023	47.77	48.15	47.58	48.11
1690	NASDAQ	EMXC	Tue, Jan 3, 2023	47.71	47.94	47.34	47.42
1689	NASDAQ	EMXC	Fri, Dec 30, 2022	47.78	47.93	47.31	47.47
1688	NASDAQ	EMXC	Thu, Dec 29, 2022	47.84	48.17	47.84	48.04
1687	NASDAQ	EMXC	Wed, Dec 28, 2022	47.84	47.91	47.40	47.45
1686	NASDAQ	EMXC	Tue, Dec 27, 2022	47.81	48.05	47.79	47.92
1685	NASDAQ	EMXC	Fri, Dec 23, 2022	47.49	47.73	47.39	47.67
1684	NASDAQ	EMXC	Thu, Dec 22, 2022	47.88	47.88	47.24	47.64
1683	NASDAQ	EMXC	Wed, Dec 21, 2022	47.82	48.10	47.71	48.07
1682	NASDAQ	EMXC	Tue, Dec 20, 2022	47.79	48.07	47.78	47.94
1681	NASDAQ	EMXC	Mon, Dec 19, 2022	47.81	47.83	47.54	47.69
1680	NASDAQ	EMXC	Fri, Dec 16, 2022	47.35	47.59	47.30	47.41
1679	NASDAQ	EMXC	Thu, Dec 15, 2022	47.81	47.82	47.28	47.34
1678	NASDAQ	EMXC	Wed, Dec 14, 2022	48.42	48.65	48.08	48.45
1677	NASDAQ	EMXC	Tue, Dec 13, 2022	48.91	49.00	48.39	48.52
1676	NASDAQ	EMXC	Mon, Dec 12, 2022	48.89	49.01	48.59	49.01
1675	NASDAQ	EMXC	Fri, Dec 9, 2022	49.23	49.38	49.00	49.03
1674	NASDAQ	EMXC	Thu, Dec 8, 2022	49.18	49.39	49.07	49.18
1673	NASDAQ	EMXC	Wed, Dec 7, 2022	49.11	49.27	48.97	49.16
1672	NASDAQ	EMXC	Tue, Dec 6, 2022	49.46	49.46	49.02	49.13
1671	NASDAQ	EMXC	Mon, Dec 5, 2022	49.91	50.01	49.36	49.49
1670	NASDAQ	EMXC	Fri, Dec 2, 2022	50.34	50.50	50.12	50.40
1669	NASDAQ	EMXC	Thu, Dec 1, 2022	50.96	51.13	50.59	50.81
1668	NASDAQ	EMXC	Wed, Nov 30, 2022	50.52	51.08	50.09	50.96
1667	NASDAQ	EMXC	Tue, Nov 29, 2022	49.66	49.84	49.56	49.67
1666	NASDAQ	EMXC	Mon, Nov 28, 2022	49.34	49.57	49.03	49.11
1665	NASDAQ	EMXC	Fri, Nov 25, 2022	49.71	49.71	49.54	49.63
1664	NASDAQ	EMXC	Wed, Nov 23, 2022	49.11	49.55	49.11	49.53
1663	NASDAQ	EMXC	Tue, Nov 22, 2022	49.00	49.21	48.90	49.20
1662	NASDAQ	EMXC	Mon, Nov 21, 2022	48.82	48.82	48.52	48.78
1661	NASDAQ	EMXC	Fri, Nov 18, 2022	49.40	49.40	49.07	49.31
1660	NASDAQ	EMXC	Thu, Nov 17, 2022	48.57	49.23	48.52	49.23
1659	NASDAQ	EMXC	Wed, Nov 16, 2022	49.70	49.80	49.30	49.37
1658	NASDAQ	EMXC	Tue, Nov 15, 2022	50.77	50.77	49.90	50.25
1657	NASDAQ	EMXC	Mon, Nov 14, 2022	49.61	49.98	49.43	49.64
1656	NASDAQ	EMXC	Fri, Nov 11, 2022	49.83	50.26	49.66	50.16
1655	NASDAQ	EMXC	Thu, Nov 10, 2022	48.83	49.23	48.53	49.20
1654	NASDAQ	EMXC	Wed, Nov 9, 2022	48.25	48.43	47.72	47.81
1653	NASDAQ	EMXC	Tue, Nov 8, 2022	48.05	48.46	47.86	48.25
1652	NASDAQ	EMXC	Mon, Nov 7, 2022	47.86	47.91	47.52	47.70
1651	NASDAQ	EMXC	Fri, Nov 4, 2022	47.44	47.68	47.12	47.63
1650	NASDAQ	EMXC	Thu, Nov 3, 2022	45.99	46.44	45.85	46.28
1649	NASDAQ	EMXC	Wed, Nov 2, 2022	46.65	47.04	46.06	46.09
1648	NASDAQ	EMXC	Tue, Nov 1, 2022	46.98	46.98	46.56	46.78
1647	NASDAQ	EMXC	Mon, Oct 31, 2022	45.92	46.42	45.90	46.37
1646	NASDAQ	EMXC	Fri, Oct 28, 2022	45.97	46.20	45.61	46.20
1645	NASDAQ	EMXC	Thu, Oct 27, 2022	46.18	46.47	46.00	46.10
1644	NASDAQ	EMXC	Wed, Oct 26, 2022	45.88	46.44	45.82	46.11
1643	NASDAQ	EMXC	Tue, Oct 25, 2022	45.47	45.95	45.42	45.85
1642	NASDAQ	EMXC	Mon, Oct 24, 2022	45.58	45.68	45.32	45.59
1641	NASDAQ	EMXC	Fri, Oct 21, 2022	45.43	46.36	45.31	46.34
1640	NASDAQ	EMXC	Thu, Oct 20, 2022	45.53	46.12	45.44	45.56
1639	NASDAQ	EMXC	Wed, Oct 19, 2022	45.01	45.35	44.89	45.12
1638	NASDAQ	EMXC	Tue, Oct 18, 2022	45.78	45.90	45.19	45.49
1637	NASDAQ	EMXC	Mon, Oct 17, 2022	45.14	45.59	45.14	45.50
1636	NASDAQ	EMXC	Fri, Oct 14, 2022	45.27	45.27	44.31	44.35
1635	NASDAQ	EMXC	Thu, Oct 13, 2022	43.88	45.35	43.73	45.18
1634	NASDAQ	EMXC	Wed, Oct 12, 2022	44.83	44.93	44.67	44.79
1633	NASDAQ	EMXC	Tue, Oct 11, 2022	44.96	45.22	44.59	44.72
1632	NASDAQ	EMXC	Mon, Oct 10, 2022	45.49	45.51	45.05	45.24
1631	NASDAQ	EMXC	Fri, Oct 7, 2022	46.04	46.04	45.38	45.49
1630	NASDAQ	EMXC	Thu, Oct 6, 2022	46.41	46.65	46.30	46.35
1629	NASDAQ	EMXC	Wed, Oct 5, 2022	46.24	46.68	46.02	46.50
1628	NASDAQ	EMXC	Tue, Oct 4, 2022	46.20	46.72	46.20	46.57
1627	NASDAQ	EMXC	Mon, Oct 3, 2022	44.85	45.45	44.65	45.32
1626	NASDAQ	EMXC	Fri, Sep 30, 2022	44.46	44.84	44.28	44.28
1625	NASDAQ	EMXC	Thu, Sep 29, 2022	44.65	44.67	44.15	44.54
1624	NASDAQ	EMXC	Wed, Sep 28, 2022	44.73	45.45	44.65	45.38
1623	NASDAQ	EMXC	Tue, Sep 27, 2022	45.30	45.47	44.72	44.94
1622	NASDAQ	EMXC	Mon, Sep 26, 2022	45.31	45.42	44.81	44.98
1621	NASDAQ	EMXC	Fri, Sep 23, 2022	46.26	46.26	45.59	45.79
1620	NASDAQ	EMXC	Thu, Sep 22, 2022	47.17	47.31	46.88	47.11
1619	NASDAQ	EMXC	Tue, Sep 20, 2022	47.79	47.97	47.65	47.87
1618	NASDAQ	EMXC	Mon, Sep 19, 2022	47.60	48.12	47.50	48.08
1617	NASDAQ	EMXC	Fri, Sep 16, 2022	47.71	47.96	47.59	47.85
1616	NASDAQ	EMXC	Thu, Sep 15, 2022	48.42	48.57	48.04	48.10
1615	NASDAQ	EMXC	Wed, Sep 14, 2022	48.65	48.90	48.52	48.70
1614	NASDAQ	EMXC	Tue, Sep 13, 2022	48.91	49.08	48.26	48.30
1613	NASDAQ	EMXC	Mon, Sep 12, 2022	49.56	49.89	49.56	49.87
1612	NASDAQ	EMXC	Fri, Sep 9, 2022	48.83	49.17	48.83	49.15
1611	NASDAQ	EMXC	Thu, Sep 8, 2022	48.18	48.54	48.14	48.50
1610	NASDAQ	EMXC	Wed, Sep 7, 2022	47.96	48.58	47.93	48.57
1609	NASDAQ	EMXC	Tue, Sep 6, 2022	48.68	48.68	48.19	48.26
1608	NASDAQ	EMXC	Fri, Sep 2, 2022	49.00	49.26	48.54	48.67
1607	NASDAQ	EMXC	Thu, Sep 1, 2022	48.91	48.91	48.44	48.91
1606	NASDAQ	EMXC	Wed, Aug 31, 2022	49.68	49.79	49.24	49.24
1605	NASDAQ	EMXC	Tue, Aug 30, 2022	50.12	50.14	49.28	49.46
1604	NASDAQ	EMXC	Mon, Aug 29, 2022	49.74	49.98	49.70	49.80
1603	NASDAQ	EMXC	Fri, Aug 26, 2022	50.90	51.09	49.97	50.03
1602	NASDAQ	EMXC	Thu, Aug 25, 2022	50.52	50.92	50.40	50.90
1601	NASDAQ	EMXC	Wed, Aug 24, 2022	50.25	50.50	50.20	50.32
1600	NASDAQ	EMXC	Tue, Aug 23, 2022	50.03	50.58	50.03	50.38
1599	NASDAQ	EMXC	Mon, Aug 22, 2022	50.17	50.18	49.91	49.99
1598	NASDAQ	EMXC	Fri, Aug 19, 2022	50.85	50.87	50.51	50.64
1597	NASDAQ	EMXC	Thu, Aug 18, 2022	51.59	51.59	51.30	51.49
1596	NASDAQ	EMXC	Wed, Aug 17, 2022	51.51	51.82	51.48	51.70
1595	NASDAQ	EMXC	Tue, Aug 16, 2022	51.83	52.01	51.75	51.95
1594	NASDAQ	EMXC	Mon, Aug 15, 2022	51.54	51.86	51.54	51.74
1593	NASDAQ	EMXC	Fri, Aug 12, 2022	51.61	52.07	51.58	52.03
1592	NASDAQ	EMXC	Thu, Aug 11, 2022	51.59	51.88	51.26	51.33
1591	NASDAQ	EMXC	Wed, Aug 10, 2022	51.04	51.43	51.01	51.37
1590	NASDAQ	EMXC	Tue, Aug 9, 2022	50.61	50.73	50.39	50.50
1589	NASDAQ	EMXC	Mon, Aug 8, 2022	50.61	50.79	50.47	50.61
1588	NASDAQ	EMXC	Fri, Aug 5, 2022	50.00	50.39	49.98	50.28
1587	NASDAQ	EMXC	Thu, Aug 4, 2022	49.89	50.19	49.89	50.11
1586	NASDAQ	EMXC	Wed, Aug 3, 2022	49.70	49.99	49.48	49.95
1585	NASDAQ	EMXC	Tue, Aug 2, 2022	49.56	49.91	49.43	49.53
1584	NASDAQ	EMXC	Mon, Aug 1, 2022	49.57	50.10	49.53	49.74
1583	NASDAQ	EMXC	Fri, Jul 29, 2022	49.52	50.00	49.47	50.00
1582	NASDAQ	EMXC	Thu, Jul 28, 2022	49.40	49.77	49.12	49.76
1581	NASDAQ	EMXC	Wed, Jul 27, 2022	48.65	49.30	48.55	49.22
1580	NASDAQ	EMXC	Tue, Jul 26, 2022	48.33	48.45	48.02	48.11
1579	NASDAQ	EMXC	Mon, Jul 25, 2022	48.45	48.61	48.41	48.55
1578	NASDAQ	EMXC	Fri, Jul 22, 2022	48.61	48.77	48.21	48.38
1577	NASDAQ	EMXC	Thu, Jul 21, 2022	48.17	48.66	48.17	48.66
1576	NASDAQ	EMXC	Wed, Jul 20, 2022	47.91	48.06	47.71	47.91
1575	NASDAQ	EMXC	Tue, Jul 19, 2022	47.76	48.08	47.75	48.05
1574	NASDAQ	EMXC	Mon, Jul 18, 2022	47.56	47.65	47.03	47.09
1573	NASDAQ	EMXC	Fri, Jul 15, 2022	46.72	47.04	46.49	46.98
1572	NASDAQ	EMXC	Thu, Jul 14, 2022	46.08	46.42	45.71	46.35
1571	NASDAQ	EMXC	Wed, Jul 13, 2022	46.09	46.86	46.09	46.67
1570	NASDAQ	EMXC	Tue, Jul 12, 2022	46.62	46.95	46.57	46.68
1569	NASDAQ	EMXC	Mon, Jul 11, 2022	46.91	47.03	46.65	46.81
1568	NASDAQ	EMXC	Fri, Jul 8, 2022	47.40	47.79	47.29	47.64
1567	NASDAQ	EMXC	Thu, Jul 7, 2022	47.19	47.70	47.19	47.47
1566	NASDAQ	EMXC	Wed, Jul 6, 2022	46.42	46.70	46.17	46.58
1565	NASDAQ	EMXC	Tue, Jul 5, 2022	46.16	46.63	45.97	46.62
1564	NASDAQ	EMXC	Fri, Jul 1, 2022	46.92	47.13	46.63	47.13
1563	NASDAQ	EMXC	Thu, Jun 30, 2022	47.21	47.85	47.08	47.76
1562	NASDAQ	EMXC	Wed, Jun 29, 2022	48.19	48.44	47.98	48.05
1561	NASDAQ	EMXC	Tue, Jun 28, 2022	48.88	48.96	48.18	48.22
1560	NASDAQ	EMXC	Mon, Jun 27, 2022	48.64	48.83	48.48	48.64
1559	NASDAQ	EMXC	Fri, Jun 24, 2022	47.92	48.66	47.92	48.66
1558	NASDAQ	EMXC	Thu, Jun 23, 2022	47.74	47.81	47.30	47.62
1557	NASDAQ	EMXC	Wed, Jun 22, 2022	47.89	48.25	47.78	47.91
1556	NASDAQ	EMXC	Tue, Jun 21, 2022	48.91	49.07	48.84	48.89
1555	NASDAQ	EMXC	Fri, Jun 17, 2022	48.33	48.62	48.12	48.41
1554	NASDAQ	EMXC	Thu, Jun 16, 2022	48.48	48.74	48.20	48.51
1553	NASDAQ	EMXC	Wed, Jun 15, 2022	49.52	50.29	49.14	49.92
1552	NASDAQ	EMXC	Mon, Jun 13, 2022	49.57	49.65	49.00	49.16
1551	NASDAQ	EMXC	Fri, Jun 10, 2022	51.07	51.10	50.62	50.73
1550	NASDAQ	EMXC	Thu, Jun 9, 2022	52.36	52.37	51.53	51.59
1549	NASDAQ	EMXC	Wed, Jun 8, 2022	53.30	53.41	52.91	53.01
1548	NASDAQ	EMXC	Tue, Jun 7, 2022	53.06	53.49	53.06	53.46
1547	NASDAQ	EMXC	Mon, Jun 6, 2022	54.23	54.35	53.47	53.52
1546	NASDAQ	EMXC	Fri, Jun 3, 2022	54.13	54.13	53.65	53.75
1545	NASDAQ	EMXC	Thu, Jun 2, 2022	54.20	54.76	53.93	54.70
1544	NASDAQ	EMXC	Wed, Jun 1, 2022	54.66	54.67	53.83	54.03
1543	NASDAQ	EMXC	Tue, May 31, 2022	54.93	54.94	54.36	54.43
1542	NASDAQ	EMXC	Fri, May 27, 2022	53.62	53.99	53.62	53.98
1541	NASDAQ	EMXC	Thu, May 26, 2022	52.47	53.22	52.47	53.09
1540	NASDAQ	EMXC	Wed, May 25, 2022	52.04	52.84	52.02	52.75
1539	NASDAQ	EMXC	Tue, May 24, 2022	52.45	52.64	51.95	52.50
1538	NASDAQ	EMXC	Mon, May 23, 2022	52.93	53.22	52.74	53.07
1537	NASDAQ	EMXC	Fri, May 20, 2022	52.82	52.89	51.86	52.57
1536	NASDAQ	EMXC	Thu, May 19, 2022	51.72	52.50	51.72	52.31
1535	NASDAQ	EMXC	Wed, May 18, 2022	52.70	52.74	51.62	51.72
1534	NASDAQ	EMXC	Tue, May 17, 2022	52.80	52.88	52.53	52.88
1533	NASDAQ	EMXC	Mon, May 16, 2022	51.52	51.91	51.51	51.70
1532	NASDAQ	EMXC	Fri, May 13, 2022	51.37	51.99	51.29	51.99
1531	NASDAQ	EMXC	Thu, May 12, 2022	50.80	51.25	50.44	50.86
1530	NASDAQ	EMXC	Wed, May 11, 2022	52.03	52.27	51.40	51.50
1529	NASDAQ	EMXC	Tue, May 10, 2022	52.33	52.47	51.53	51.81
1528	NASDAQ	EMXC	Mon, May 9, 2022	52.47	52.53	51.81	51.89
1527	NASDAQ	EMXC	Fri, May 6, 2022	53.40	53.56	52.84	53.30
1526	NASDAQ	EMXC	Thu, May 5, 2022	54.51	54.51	53.14	53.58
1525	NASDAQ	EMXC	Wed, May 4, 2022	54.27	55.42	53.97	55.40
1524	NASDAQ	EMXC	Tue, May 3, 2022	54.53	54.63	54.34	54.60
1523	NASDAQ	EMXC	Mon, May 2, 2022	54.52	54.52	53.71	54.38
1522	NASDAQ	EMXC	Fri, Apr 29, 2022	55.22	55.44	54.43	54.50
1521	NASDAQ	EMXC	Thu, Apr 28, 2022	54.71	55.21	54.21	55.08
1520	NASDAQ	EMXC	Wed, Apr 27, 2022	54.22	54.53	53.98	54.27
1519	NASDAQ	EMXC	Tue, Apr 26, 2022	54.91	55.01	54.05	54.08
1518	NASDAQ	EMXC	Mon, Apr 25, 2022	54.96	55.32	54.62	55.29
1517	NASDAQ	EMXC	Fri, Apr 22, 2022	56.15	56.22	55.39	55.40
1516	NASDAQ	EMXC	Thu, Apr 21, 2022	57.21	57.22	56.11	56.21
1515	NASDAQ	EMXC	Wed, Apr 20, 2022	57.08	57.08	56.74	56.96
1514	NASDAQ	EMXC	Tue, Apr 19, 2022	56.45	56.72	56.29	56.68
1513	NASDAQ	EMXC	Mon, Apr 18, 2022	56.74	57.14	56.74	56.91
1512	NASDAQ	EMXC	Thu, Apr 14, 2022	57.60	57.60	56.92	56.97
1511	NASDAQ	EMXC	Wed, Apr 13, 2022	57.37	57.83	57.37	57.81
1510	NASDAQ	EMXC	Tue, Apr 12, 2022	57.68	57.72	57.04	57.13
1509	NASDAQ	EMXC	Mon, Apr 11, 2022	57.64	57.64	57.22	57.28
1508	NASDAQ	EMXC	Fri, Apr 8, 2022	57.84	57.93	57.56	57.65
1507	NASDAQ	EMXC	Thu, Apr 7, 2022	57.58	57.89	57.36	57.70
1506	NASDAQ	EMXC	Wed, Apr 6, 2022	58.26	58.26	57.65	57.95
1505	NASDAQ	EMXC	Tue, Apr 5, 2022	59.19	59.19	58.34	58.46
1504	NASDAQ	EMXC	Mon, Apr 4, 2022	59.23	59.40	59.09	59.38
1503	NASDAQ	EMXC	Fri, Apr 1, 2022	58.69	58.72	58.32	58.67
1502	NASDAQ	EMXC	Thu, Mar 31, 2022	58.46	58.58	58.16	58.18
1501	NASDAQ	EMXC	Wed, Mar 30, 2022	58.79	58.92	58.50	58.62
1500	NASDAQ	EMXC	Tue, Mar 29, 2022	58.88	58.93	58.53	58.89
1499	NASDAQ	EMXC	Mon, Mar 28, 2022	57.78	58.00	57.56	57.98
1498	NASDAQ	EMXC	Fri, Mar 25, 2022	58.01	58.12	57.64	57.99
1497	NASDAQ	EMXC	Thu, Mar 24, 2022	57.84	58.25	57.67	58.15
1496	NASDAQ	EMXC	Wed, Mar 23, 2022	57.57	57.90	57.45	57.50
1495	NASDAQ	EMXC	Tue, Mar 22, 2022	57.59	57.92	57.59	57.83
1494	NASDAQ	EMXC	Mon, Mar 21, 2022	57.36	57.48	57.10	57.38
1493	NASDAQ	EMXC	Fri, Mar 18, 2022	57.12	57.87	56.96	57.79
1492	NASDAQ	EMXC	Thu, Mar 17, 2022	57.19	57.65	57.07	57.62
1491	NASDAQ	EMXC	Wed, Mar 16, 2022	56.18	57.19	56.05	57.16
1490	NASDAQ	EMXC	Tue, Mar 15, 2022	54.77	55.41	54.66	55.34
1489	NASDAQ	EMXC	Mon, Mar 14, 2022	55.58	55.72	54.84	55.06
1488	NASDAQ	EMXC	Fri, Mar 11, 2022	56.24	56.34	55.20	55.28
1487	NASDAQ	EMXC	Thu, Mar 10, 2022	55.91	56.00	55.51	55.89
1486	NASDAQ	EMXC	Wed, Mar 9, 2022	55.83	56.47	55.59	56.35
1485	NASDAQ	EMXC	Tue, Mar 8, 2022	54.45	55.24	54.22	54.70
1484	NASDAQ	EMXC	Mon, Mar 7, 2022	55.59	55.59	54.03	54.12
1483	NASDAQ	EMXC	Fri, Mar 4, 2022	56.21	56.44	55.79	56.07
1482	NASDAQ	EMXC	Thu, Mar 3, 2022	58.00	58.00	57.03	57.27
1481	NASDAQ	EMXC	Wed, Mar 2, 2022	57.50	57.99	57.21	57.93
1480	NASDAQ	EMXC	Tue, Mar 1, 2022	57.99	58.42	57.14	57.50
1479	NASDAQ	EMXC	Mon, Feb 28, 2022	58.08	58.67	57.73	58.66
1478	NASDAQ	EMXC	Fri, Feb 25, 2022	58.63	59.29	58.44	59.25
1477	NASDAQ	EMXC	Thu, Feb 24, 2022	56.63	58.26	56.25	58.06
1476	NASDAQ	EMXC	Wed, Feb 23, 2022	60.56	60.56	59.51	59.57
1475	NASDAQ	EMXC	Tue, Feb 22, 2022	60.36	60.62	59.91	60.34
1474	NASDAQ	EMXC	Fri, Feb 18, 2022	61.14	61.24	60.74	60.91
1473	NASDAQ	EMXC	Thu, Feb 17, 2022	61.63	61.63	61.07	61.10
1472	NASDAQ	EMXC	Wed, Feb 16, 2022	61.53	62.19	61.42	61.95
1471	NASDAQ	EMXC	Tue, Feb 15, 2022	61.14	61.64	61.02	61.54
1470	NASDAQ	EMXC	Mon, Feb 14, 2022	60.51	60.51	59.95	60.27
1469	NASDAQ	EMXC	Fri, Feb 11, 2022	61.40	61.63	60.44	60.56
1468	NASDAQ	EMXC	Thu, Feb 10, 2022	61.29	61.99	61.15	61.19
1467	NASDAQ	EMXC	Wed, Feb 9, 2022	61.32	61.66	61.25	61.65
1466	NASDAQ	EMXC	Tue, Feb 8, 2022	60.40	60.94	60.36	60.91
1465	NASDAQ	EMXC	Mon, Feb 7, 2022	60.26	60.69	60.17	60.45
1464	NASDAQ	EMXC	Fri, Feb 4, 2022	60.04	60.57	59.89	60.35
1463	NASDAQ	EMXC	Thu, Feb 3, 2022	60.23	60.41	60.06	60.22
1462	NASDAQ	EMXC	Wed, Feb 2, 2022	61.11	61.17	60.68	61.07
1461	NASDAQ	EMXC	Tue, Feb 1, 2022	60.82	60.95	60.31	60.92
1460	NASDAQ	EMXC	Mon, Jan 31, 2022	59.77	60.69	59.67	60.62
1459	NASDAQ	EMXC	Fri, Jan 28, 2022	59.03	59.18	58.47	59.17
1458	NASDAQ	EMXC	Thu, Jan 27, 2022	59.36	59.37	58.55	58.58
1457	NASDAQ	EMXC	Wed, Jan 26, 2022	59.95	60.11	58.90	59.08
1456	NASDAQ	EMXC	Tue, Jan 25, 2022	59.44	59.88	58.94	59.62
1455	NASDAQ	EMXC	Mon, Jan 24, 2022	59.49	59.59	58.19	59.56
1454	NASDAQ	EMXC	Fri, Jan 21, 2022	61.01	61.04	60.36	60.37
1453	NASDAQ	EMXC	Thu, Jan 20, 2022	61.65	62.00	61.04	61.09
1452	NASDAQ	EMXC	Wed, Jan 19, 2022	61.61	61.61	61.32	61.33
1451	NASDAQ	EMXC	Tue, Jan 18, 2022	61.48	61.48	60.99	61.03
1450	NASDAQ	EMXC	Fri, Jan 14, 2022	62.15	62.32	61.95	62.21
1449	NASDAQ	EMXC	Thu, Jan 13, 2022	62.99	63.04	62.45	62.54
1448	NASDAQ	EMXC	Wed, Jan 12, 2022	62.61	62.93	62.52	62.89
1447	NASDAQ	EMXC	Tue, Jan 11, 2022	61.46	62.12	61.30	62.09
1446	NASDAQ	EMXC	Mon, Jan 10, 2022	60.90	60.94	60.47	60.87
1445	NASDAQ	EMXC	Fri, Jan 7, 2022	60.82	60.98	60.47	60.92
1444	NASDAQ	EMXC	Thu, Jan 6, 2022	60.61	60.81	60.40	60.61
1443	NASDAQ	EMXC	Wed, Jan 5, 2022	61.34	61.48	60.50	60.53
1442	NASDAQ	EMXC	Tue, Jan 4, 2022	61.32	61.59	61.23	61.34
1441	NASDAQ	EMXC	Mon, Jan 3, 2022	61.04	61.19	60.82	61.15
1440	NASDAQ	EMXC	Fri, Dec 31, 2021	60.78	60.98	60.60	60.63
1439	NASDAQ	EMXC	Thu, Dec 30, 2021	60.69	60.81	60.62	60.72
1438	NASDAQ	EMXC	Wed, Dec 29, 2021	60.77	60.80	60.55	60.69
1437	NASDAQ	EMXC	Tue, Dec 28, 2021	60.89	60.94	60.71	60.72
1436	NASDAQ	EMXC	Mon, Dec 27, 2021	60.44	60.71	60.38	60.68
1435	NASDAQ	EMXC	Thu, Dec 23, 2021	60.16	60.34	59.99	60.25
1434	NASDAQ	EMXC	Wed, Dec 22, 2021	59.60	60.06	59.52	60.05
1433	NASDAQ	EMXC	Tue, Dec 21, 2021	59.30	59.56	59.15	59.54
1432	NASDAQ	EMXC	Mon, Dec 20, 2021	58.81	58.96	58.54	58.88
1431	NASDAQ	EMXC	Fri, Dec 17, 2021	59.67	59.75	59.38	59.51
1430	NASDAQ	EMXC	Thu, Dec 16, 2021	59.81	60.04	59.51	59.73
1429	NASDAQ	EMXC	Wed, Dec 15, 2021	59.25	59.67	58.82	59.57
1428	NASDAQ	EMXC	Tue, Dec 14, 2021	59.18	59.37	58.92	59.15
1427	NASDAQ	EMXC	Mon, Dec 13, 2021	59.74	59.80	59.18	59.20
1426	NASDAQ	EMXC	Fri, Dec 10, 2021	60.96	60.96	60.76	60.92
1425	NASDAQ	EMXC	Thu, Dec 9, 2021	61.00	61.02	60.78	60.85
1424	NASDAQ	EMXC	Wed, Dec 8, 2021	61.16	61.38	61.04	61.34
1423	NASDAQ	EMXC	Tue, Dec 7, 2021	60.95	61.26	60.94	61.20
1422	NASDAQ	EMXC	Mon, Dec 6, 2021	60.26	60.41	59.96	60.30
1421	NASDAQ	EMXC	Fri, Dec 3, 2021	60.64	60.64	59.83	60.15
1420	NASDAQ	EMXC	Thu, Dec 2, 2021	60.37	60.79	60.37	60.64
1419	NASDAQ	EMXC	Wed, Dec 1, 2021	60.24	60.62	59.49	59.53
1418	NASDAQ	EMXC	Tue, Nov 30, 2021	59.18	59.51	58.62	59.00
1417	NASDAQ	EMXC	Mon, Nov 29, 2021	59.42	59.43	58.90	59.14
1416	NASDAQ	EMXC	Wed, Nov 24, 2021	60.55	60.75	60.44	60.66
1415	NASDAQ	EMXC	Tue, Nov 23, 2021	60.84	61.06	60.63	61.00
1414	NASDAQ	EMXC	Mon, Nov 22, 2021	61.15	61.29	60.70	60.70
1413	NASDAQ	EMXC	Fri, Nov 19, 2021	61.38	61.44	61.15	61.18
1412	NASDAQ	EMXC	Thu, Nov 18, 2021	61.42	61.51	61.18	61.48
1411	NASDAQ	EMXC	Wed, Nov 17, 2021	61.90	61.93	61.57	61.65
1410	NASDAQ	EMXC	Tue, Nov 16, 2021	61.93	61.98	61.74	61.84
1409	NASDAQ	EMXC	Mon, Nov 15, 2021	62.41	62.41	62.10	62.12
1408	NASDAQ	EMXC	Fri, Nov 12, 2021	62.20	62.27	62.04	62.19
1407	NASDAQ	EMXC	Thu, Nov 11, 2021	62.00	62.26	61.96	62.00
1406	NASDAQ	EMXC	Wed, Nov 10, 2021	61.98	62.22	61.39	61.49
1405	NASDAQ	EMXC	Tue, Nov 9, 2021	62.43	62.47	61.98	62.07
1404	NASDAQ	EMXC	Mon, Nov 8, 2021	62.02	62.31	62.02	62.24
1403	NASDAQ	EMXC	Fri, Nov 5, 2021	61.67	61.73	61.47	61.68
1402	NASDAQ	EMXC	Thu, Nov 4, 2021	61.31	61.35	61.00	61.25
1401	NASDAQ	EMXC	Wed, Nov 3, 2021	60.97	61.46	60.78	61.38
1400	NASDAQ	EMXC	Tue, Nov 2, 2021	61.14	61.34	61.09	61.22
1399	NASDAQ	EMXC	Mon, Nov 1, 2021	60.97	61.17	60.93	61.16
1398	NASDAQ	EMXC	Thu, Oct 28, 2021	61.33	61.54	61.33	61.50
1397	NASDAQ	EMXC	Wed, Oct 27, 2021	61.86	61.89	61.50	61.56
1396	NASDAQ	EMXC	Tue, Oct 26, 2021	62.27	62.28	61.90	62.00
1395	NASDAQ	EMXC	Mon, Oct 25, 2021	61.68	61.86	61.48	61.82
1394	NASDAQ	EMXC	Fri, Oct 22, 2021	61.43	61.61	61.01	61.30
1393	NASDAQ	EMXC	Thu, Oct 21, 2021	61.67	61.67	61.19	61.45
1392	NASDAQ	EMXC	Wed, Oct 20, 2021	62.20	62.26	62.00	62.16
1391	NASDAQ	EMXC	Tue, Oct 19, 2021	62.03	62.30	61.97	62.21
1390	NASDAQ	EMXC	Mon, Oct 18, 2021	61.73	61.97	61.59	61.88
1389	NASDAQ	EMXC	Fri, Oct 15, 2021	61.90	62.18	61.75	62.12
1388	NASDAQ	EMXC	Thu, Oct 14, 2021	61.46	61.54	61.30	61.52
1387	NASDAQ	EMXC	Wed, Oct 13, 2021	60.72	61.02	60.56	60.98
1386	NASDAQ	EMXC	Tue, Oct 12, 2021	60.53	60.56	60.30	60.31
1385	NASDAQ	EMXC	Mon, Oct 11, 2021	60.82	61.02	60.60	60.61
1384	NASDAQ	EMXC	Fri, Oct 8, 2021	60.80	60.80	60.52	60.69
1383	NASDAQ	EMXC	Thu, Oct 7, 2021	60.58	60.90	60.53	60.71
1382	NASDAQ	EMXC	Wed, Oct 6, 2021	59.80	60.18	59.44	60.07
1381	NASDAQ	EMXC	Tue, Oct 5, 2021	60.38	60.74	60.31	60.51
1380	NASDAQ	EMXC	Mon, Oct 4, 2021	60.70	60.70	59.93	60.17
1379	NASDAQ	EMXC	Fri, Oct 1, 2021	60.67	60.98	60.34	60.88
1378	NASDAQ	EMXC	Thu, Sep 30, 2021	61.04	61.09	60.54	60.64
1377	NASDAQ	EMXC	Wed, Sep 29, 2021	60.79	60.82	60.34	60.36
1376	NASDAQ	EMXC	Tue, Sep 28, 2021	61.35	61.35	60.64	60.88
1375	NASDAQ	EMXC	Mon, Sep 27, 2021	61.79	62.06	61.60	61.95
1374	NASDAQ	EMXC	Fri, Sep 24, 2021	61.76	61.86	61.67	61.73
1373	NASDAQ	EMXC	Thu, Sep 23, 2021	62.01	62.31	61.94	62.18
1372	NASDAQ	EMXC	Wed, Sep 22, 2021	61.30	61.88	61.30	61.48
1371	NASDAQ	EMXC	Tue, Sep 21, 2021	60.91	61.03	60.65	60.88
1370	NASDAQ	EMXC	Mon, Sep 20, 2021	60.53	60.79	60.01	60.48
1369	NASDAQ	EMXC	Fri, Sep 17, 2021	62.12	62.14	61.64	61.77
1368	NASDAQ	EMXC	Thu, Sep 16, 2021	62.37	62.42	62.04	62.37
1367	NASDAQ	EMXC	Wed, Sep 15, 2021	62.75	62.98	62.59	62.97
1366	NASDAQ	EMXC	Tue, Sep 14, 2021	62.92	62.92	62.49	62.60
1365	NASDAQ	EMXC	Mon, Sep 13, 2021	62.66	62.86	62.51	62.78
1364	NASDAQ	EMXC	Fri, Sep 10, 2021	62.78	62.80	62.31	62.37
1363	NASDAQ	EMXC	Thu, Sep 9, 2021	62.32	62.53	62.11	62.41
1362	NASDAQ	EMXC	Wed, Sep 8, 2021	62.71	62.71	62.16	62.28
1361	NASDAQ	EMXC	Tue, Sep 7, 2021	63.11	63.31	63.09	63.19
1360	NASDAQ	EMXC	Fri, Sep 3, 2021	63.34	63.56	63.31	63.52
1359	NASDAQ	EMXC	Thu, Sep 2, 2021	63.17	63.25	62.86	62.99
1358	NASDAQ	EMXC	Wed, Sep 1, 2021	62.95	63.36	62.95	63.20
1357	NASDAQ	EMXC	Tue, Aug 31, 2021	62.99	63.02	62.80	62.90
1356	NASDAQ	EMXC	Mon, Aug 30, 2021	62.31	62.36	62.08	62.20
1355	NASDAQ	EMXC	Fri, Aug 27, 2021	61.45	62.08	61.34	62.08
1354	NASDAQ	EMXC	Thu, Aug 26, 2021	61.18	61.19	60.78	60.99
1353	NASDAQ	EMXC	Wed, Aug 25, 2021	61.20	61.52	61.15	61.45
1352	NASDAQ	EMXC	Tue, Aug 24, 2021	60.85	61.23	60.83	61.07
1351	NASDAQ	EMXC	Mon, Aug 23, 2021	60.20	60.51	60.14	60.38
1350	NASDAQ	EMXC	Fri, Aug 20, 2021	59.20	59.73	59.11	59.68
1349	NASDAQ	EMXC	Thu, Aug 19, 2021	59.33	59.77	59.24	59.63
1348	NASDAQ	EMXC	Wed, Aug 18, 2021	60.73	60.97	60.39	60.39
1347	NASDAQ	EMXC	Tue, Aug 17, 2021	60.59	60.72	60.18	60.47
1346	NASDAQ	EMXC	Mon, Aug 16, 2021	61.16	61.24	60.96	61.17
1345	NASDAQ	EMXC	Fri, Aug 13, 2021	61.25	61.39	61.00	61.35
1344	NASDAQ	EMXC	Thu, Aug 12, 2021	61.64	61.64	61.24	61.43
1343	NASDAQ	EMXC	Wed, Aug 11, 2021	61.86	61.89	61.60	61.84
1342	NASDAQ	EMXC	Tue, Aug 10, 2021	61.74	61.79	61.60	61.65
1341	NASDAQ	EMXC	Mon, Aug 9, 2021	62.11	62.11	61.87	61.90
1340	NASDAQ	EMXC	Fri, Aug 6, 2021	62.14	62.14	61.85	61.97
1339	NASDAQ	EMXC	Thu, Aug 5, 2021	62.48	62.63	62.40	62.41
1338	NASDAQ	EMXC	Wed, Aug 4, 2021	62.43	62.60	62.17	62.32
1337	NASDAQ	EMXC	Tue, Aug 3, 2021	61.72	62.25	61.53	62.20
1336	NASDAQ	EMXC	Mon, Aug 2, 2021	61.48	61.82	61.36	61.37
1335	NASDAQ	EMXC	Fri, Jul 30, 2021	61.33	61.59	61.09	61.13
1334	NASDAQ	EMXC	Thu, Jul 29, 2021	61.83	62.01	61.77	61.97
1333	NASDAQ	EMXC	Wed, Jul 28, 2021	61.10	61.42	60.77	61.41
1332	NASDAQ	EMXC	Tue, Jul 27, 2021	60.88	60.88	60.31	60.76
1331	NASDAQ	EMXC	Mon, Jul 26, 2021	60.76	61.23	60.72	61.23
1330	NASDAQ	EMXC	Fri, Jul 23, 2021	61.18	61.18	60.89	61.17
1329	NASDAQ	EMXC	Thu, Jul 22, 2021	61.29	61.29	60.95	61.28
1328	NASDAQ	EMXC	Wed, Jul 21, 2021	60.52	61.07	60.38	61.07
1327	NASDAQ	EMXC	Tue, Jul 20, 2021	60.11	60.94	60.07	60.83
1326	NASDAQ	EMXC	Mon, Jul 19, 2021	60.40	60.50	59.94	60.27
1325	NASDAQ	EMXC	Fri, Jul 16, 2021	62.09	62.09	61.35	61.46
1324	NASDAQ	EMXC	Thu, Jul 15, 2021	62.05	62.17	61.86	61.92
1323	NASDAQ	EMXC	Wed, Jul 14, 2021	62.22	62.22	61.93	62.08
1322	NASDAQ	EMXC	Tue, Jul 13, 2021	61.61	61.97	61.53	61.55
1321	NASDAQ	EMXC	Mon, Jul 12, 2021	61.68	61.98	61.45	61.81
1320	NASDAQ	EMXC	Fri, Jul 9, 2021	61.41	61.74	61.38	61.70
1319	NASDAQ	EMXC	Thu, Jul 8, 2021	60.96	61.16	60.76	61.00
1318	NASDAQ	EMXC	Wed, Jul 7, 2021	62.12	62.13	61.54	61.93
1317	NASDAQ	EMXC	Tue, Jul 6, 2021	62.25	62.25	61.63	61.81
1316	NASDAQ	EMXC	Fri, Jul 2, 2021	62.26	62.52	62.11	62.52
1315	NASDAQ	EMXC	Thu, Jul 1, 2021	62.36	62.39	61.88	62.10
1314	NASDAQ	EMXC	Wed, Jun 30, 2021	62.32	62.45	62.20	62.38
1313	NASDAQ	EMXC	Tue, Jun 29, 2021	62.45	62.50	62.26	62.49
1312	NASDAQ	EMXC	Mon, Jun 28, 2021	62.65	62.70	62.49	62.70
1311	NASDAQ	EMXC	Fri, Jun 25, 2021	62.90	62.98	62.64	62.76
1310	NASDAQ	EMXC	Thu, Jun 24, 2021	62.50	62.70	62.46	62.63
1309	NASDAQ	EMXC	Wed, Jun 23, 2021	62.26	62.49	62.06	62.12
1308	NASDAQ	EMXC	Tue, Jun 22, 2021	61.70	62.05	61.43	62.03
1307	NASDAQ	EMXC	Mon, Jun 21, 2021	61.76	62.15	61.54	62.12
1306	NASDAQ	EMXC	Fri, Jun 18, 2021	61.87	61.96	61.61	61.63
1305	NASDAQ	EMXC	Thu, Jun 17, 2021	62.59	62.76	62.15	62.18
1304	NASDAQ	EMXC	Wed, Jun 16, 2021	63.33	63.49	62.32	62.54
1303	NASDAQ	EMXC	Tue, Jun 15, 2021	63.25	63.28	63.05	63.16
1302	NASDAQ	EMXC	Mon, Jun 14, 2021	63.34	63.52	63.25	63.40
1301	NASDAQ	EMXC	Fri, Jun 11, 2021	63.33	63.33	63.00	63.17
1300	NASDAQ	EMXC	Thu, Jun 10, 2021	63.18	63.43	63.09	63.34
1299	NASDAQ	EMXC	Wed, Jun 9, 2021	63.09	63.22	63.04	63.04
1298	NASDAQ	EMXC	Tue, Jun 8, 2021	63.39	63.39	63.08	63.20
1297	NASDAQ	EMXC	Mon, Jun 7, 2021	63.51	63.55	63.29	63.50
1296	NASDAQ	EMXC	Fri, Jun 4, 2021	63.36	63.74	63.36	63.69
1295	NASDAQ	EMXC	Thu, Jun 3, 2021	63.11	63.24	62.94	63.05
1294	NASDAQ	EMXC	Wed, Jun 2, 2021	63.10	63.54	63.10	63.54
1293	NASDAQ	EMXC	Tue, Jun 1, 2021	63.31	63.33	63.10	63.25
1292	NASDAQ	EMXC	Fri, May 28, 2021	61.93	62.32	61.93	62.22
1291	NASDAQ	EMXC	Thu, May 27, 2021	61.51	61.62	61.42	61.51
1290	NASDAQ	EMXC	Wed, May 26, 2021	61.24	61.54	61.20	61.51
1289	NASDAQ	EMXC	Tue, May 25, 2021	61.22	61.28	61.00	61.04
1288	NASDAQ	EMXC	Mon, May 24, 2021	60.56	60.97	60.50	60.76
1287	NASDAQ	EMXC	Fri, May 21, 2021	60.80	60.80	60.15	60.24
1286	NASDAQ	EMXC	Thu, May 20, 2021	60.39	60.72	60.39	60.66
1285	NASDAQ	EMXC	Wed, May 19, 2021	59.93	60.68	59.91	60.39
1284	NASDAQ	EMXC	Tue, May 18, 2021	60.77	61.03	60.73	60.78
1283	NASDAQ	EMXC	Mon, May 17, 2021	59.67	59.89	59.44	59.87
1282	NASDAQ	EMXC	Fri, May 14, 2021	60.00	60.40	59.93	60.31
1281	NASDAQ	EMXC	Thu, May 13, 2021	59.34	59.66	59.13	59.44
1280	NASDAQ	EMXC	Wed, May 12, 2021	59.75	59.82	58.82	58.82
1279	NASDAQ	EMXC	Tue, May 11, 2021	60.54	61.06	60.19	61.06
1278	NASDAQ	EMXC	Mon, May 10, 2021	62.28	62.28	61.57	61.59
1277	NASDAQ	EMXC	Fri, May 7, 2021	61.80	62.42	61.79	62.13
1276	NASDAQ	EMXC	Thu, May 6, 2021	60.86	61.30	60.83	61.30
1275	NASDAQ	EMXC	Wed, May 5, 2021	60.27	60.49	60.21	60.41
1274	NASDAQ	EMXC	Tue, May 4, 2021	60.03	60.08	59.58	59.97
1273	NASDAQ	EMXC	Mon, May 3, 2021	60.46	60.70	60.26	60.54
1272	NASDAQ	EMXC	Fri, Apr 30, 2021	60.88	60.91	60.36	60.42
1271	NASDAQ	EMXC	Thu, Apr 29, 2021	61.74	61.74	61.21	61.61
1270	NASDAQ	EMXC	Wed, Apr 28, 2021	61.50	61.80	61.23	61.58
1269	NASDAQ	EMXC	Tue, Apr 27, 2021	61.33	61.45	61.08	61.11
1268	NASDAQ	EMXC	Mon, Apr 26, 2021	61.22	61.40	61.17	61.33
1267	NASDAQ	EMXC	Fri, Apr 23, 2021	60.58	60.81	60.54	60.74
1266	NASDAQ	EMXC	Thu, Apr 22, 2021	60.56	60.56	59.91	60.05
1265	NASDAQ	EMXC	Wed, Apr 21, 2021	59.93	60.54	59.84	60.54
1264	NASDAQ	EMXC	Tue, Apr 20, 2021	60.64	60.65	60.13	60.28
1263	NASDAQ	EMXC	Mon, Apr 19, 2021	60.89	60.89	60.55	60.64
1262	NASDAQ	EMXC	Fri, Apr 16, 2021	60.92	61.09	60.74	60.97
1261	NASDAQ	EMXC	Thu, Apr 15, 2021	60.96	60.97	60.68	60.92
1260	NASDAQ	EMXC	Wed, Apr 14, 2021	60.00	60.46	60.00	60.18
1259	NASDAQ	EMXC	Tue, Apr 13, 2021	59.47	59.95	59.47	59.78
1258	NASDAQ	EMXC	Mon, Apr 12, 2021	59.80	59.80	59.22	59.35
1257	NASDAQ	EMXC	Fri, Apr 9, 2021	59.83	59.96	59.80	59.90
1256	NASDAQ	EMXC	Thu, Apr 8, 2021	60.26	60.47	60.17	60.26
1255	NASDAQ	EMXC	Wed, Apr 7, 2021	59.96	60.10	59.75	59.82
1254	NASDAQ	EMXC	Tue, Apr 6, 2021	60.12	60.42	60.12	60.28
1253	NASDAQ	EMXC	Mon, Apr 5, 2021	60.26	60.31	59.88	60.14
1252	NASDAQ	EMXC	Thu, Apr 1, 2021	59.68	60.00	59.68	59.81
1251	NASDAQ	EMXC	Wed, Mar 31, 2021	59.06	59.52	59.06	59.46
1250	NASDAQ	EMXC	Tue, Mar 30, 2021	58.99	59.10	58.79	59.01
1249	NASDAQ	EMXC	Mon, Mar 29, 2021	58.84	59.12	58.65	58.95
1248	NASDAQ	EMXC	Fri, Mar 26, 2021	58.49	59.24	58.45	59.24
1247	NASDAQ	EMXC	Thu, Mar 25, 2021	57.69	57.98	57.43	57.95
1246	NASDAQ	EMXC	Wed, Mar 24, 2021	58.13	58.22	57.60	57.63
1245	NASDAQ	EMXC	Tue, Mar 23, 2021	58.59	58.70	58.10	58.22
1244	NASDAQ	EMXC	Mon, Mar 22, 2021	58.95	59.37	58.81	59.22
1243	NASDAQ	EMXC	Fri, Mar 19, 2021	58.76	59.31	58.66	59.24
1242	NASDAQ	EMXC	Thu, Mar 18, 2021	59.24	59.35	58.58	58.66
1241	NASDAQ	EMXC	Wed, Mar 17, 2021	59.24	60.06	58.95	59.93
1240	NASDAQ	EMXC	Tue, Mar 16, 2021	59.94	60.07	59.71	59.90
1239	NASDAQ	EMXC	Mon, Mar 15, 2021	59.50	59.82	59.26	59.81
1238	NASDAQ	EMXC	Fri, Mar 12, 2021	59.28	59.46	59.11	59.42
1237	NASDAQ	EMXC	Thu, Mar 11, 2021	59.95	60.21	59.58	60.21
1236	NASDAQ	EMXC	Wed, Mar 10, 2021	58.79	58.88	58.37	58.82
1235	NASDAQ	EMXC	Tue, Mar 9, 2021	58.12	58.93	58.12	58.67
1234	NASDAQ	EMXC	Mon, Mar 8, 2021	58.20	58.52	57.79	57.79
1233	NASDAQ	EMXC	Fri, Mar 5, 2021	59.02	59.02	58.21	58.97
1232	NASDAQ	EMXC	Thu, Mar 4, 2021	59.12	59.56	57.99	58.21
1231	NASDAQ	EMXC	Wed, Mar 3, 2021	59.12	59.48	58.87	59.13
1230	NASDAQ	EMXC	Tue, Mar 2, 2021	58.88	59.36	58.82	59.10
1229	NASDAQ	EMXC	Mon, Mar 1, 2021	58.90	59.60	58.90	59.33
1228	NASDAQ	EMXC	Fri, Feb 26, 2021	58.50	58.50	57.59	57.95
1227	NASDAQ	EMXC	Thu, Feb 25, 2021	60.08	60.27	58.67	58.75
1226	NASDAQ	EMXC	Wed, Feb 24, 2021	59.26	60.06	59.25	60.05
1225	NASDAQ	EMXC	Tue, Feb 23, 2021	59.39	60.04	59.11	59.94
1224	NASDAQ	EMXC	Mon, Feb 22, 2021	59.49	60.10	59.47	59.47
1223	NASDAQ	EMXC	Fri, Feb 19, 2021	60.86	61.10	60.64	60.79
1222	NASDAQ	EMXC	Thu, Feb 18, 2021	60.28	60.50	59.99	60.39
1221	NASDAQ	EMXC	Wed, Feb 17, 2021	60.81	60.99	60.53	60.97
1220	NASDAQ	EMXC	Tue, Feb 16, 2021	61.41	61.44	61.04	61.12
1219	NASDAQ	EMXC	Fri, Feb 12, 2021	60.74	61.10	60.61	60.99
1218	NASDAQ	EMXC	Thu, Feb 11, 2021	60.78	61.04	60.66	60.85
1217	NASDAQ	EMXC	Wed, Feb 10, 2021	60.66	60.74	60.16	60.41
1216	NASDAQ	EMXC	Tue, Feb 9, 2021	59.96	60.43	59.92	60.37
1215	NASDAQ	EMXC	Mon, Feb 8, 2021	59.64	60.15	59.64	60.15
1214	NASDAQ	EMXC	Fri, Feb 5, 2021	59.80	59.97	59.56	59.94
1213	NASDAQ	EMXC	Thu, Feb 4, 2021	59.30	59.35	58.97	59.32
1212	NASDAQ	EMXC	Wed, Feb 3, 2021	59.45	59.65	59.21	59.52
1211	NASDAQ	EMXC	Tue, Feb 2, 2021	59.50	59.51	59.29	59.39
1210	NASDAQ	EMXC	Mon, Feb 1, 2021	58.24	58.63	58.00	58.55
1209	NASDAQ	EMXC	Fri, Jan 29, 2021	57.74	57.74	56.82	57.05
1208	NASDAQ	EMXC	Thu, Jan 28, 2021	58.40	59.08	58.32	58.84
1207	NASDAQ	EMXC	Wed, Jan 27, 2021	58.59	58.78	58.15	58.25
1206	NASDAQ	EMXC	Tue, Jan 26, 2021	59.68	59.76	59.42	59.62
1205	NASDAQ	EMXC	Mon, Jan 25, 2021	60.42	60.42	59.52	59.98
1204	NASDAQ	EMXC	Fri, Jan 22, 2021	59.98	60.15	59.86	60.07
1203	NASDAQ	EMXC	Thu, Jan 21, 2021	61.13	61.13	60.63	61.04
1202	NASDAQ	EMXC	Wed, Jan 20, 2021	60.59	60.69	60.40	60.62
1201	NASDAQ	EMXC	Tue, Jan 19, 2021	60.50	60.65	59.94	59.96
1200	NASDAQ	EMXC	Fri, Jan 15, 2021	59.93	59.97	59.44	59.58
1199	NASDAQ	EMXC	Thu, Jan 14, 2021	60.81	61.30	60.72	60.94
1198	NASDAQ	EMXC	Wed, Jan 13, 2021	60.41	60.52	60.09	60.31
1197	NASDAQ	EMXC	Tue, Jan 12, 2021	60.02	60.31	59.84	60.24
1196	NASDAQ	EMXC	Mon, Jan 11, 2021	59.78	60.15	59.75	60.00
1195	NASDAQ	EMXC	Fri, Jan 8, 2021	60.22	60.39	59.78	60.32
1194	NASDAQ	EMXC	Thu, Jan 7, 2021	58.70	58.95	58.55	58.90
1193	NASDAQ	EMXC	Wed, Jan 6, 2021	57.89	58.79	57.83	58.43
1192	NASDAQ	EMXC	Tue, Jan 5, 2021	57.77	58.53	57.77	58.46
1191	NASDAQ	EMXC	Mon, Jan 4, 2021	58.19	58.28	57.30	57.52
1190	NASDAQ	EMXC	Thu, Dec 31, 2020	57.14	57.25	56.65	56.86
1189	NASDAQ	EMXC	Wed, Dec 30, 2020	57.12	57.25	57.00	57.10
1188	NASDAQ	EMXC	Tue, Dec 29, 2020	56.64	56.69	56.44	56.59
1187	NASDAQ	EMXC	Mon, Dec 28, 2020	56.14	56.31	56.06	56.18
1186	NASDAQ	EMXC	Thu, Dec 24, 2020	55.62	55.93	55.58	55.77
1185	NASDAQ	EMXC	Wed, Dec 23, 2020	55.17	55.37	55.11	55.25
1184	NASDAQ	EMXC	Tue, Dec 22, 2020	54.89	54.89	54.46	54.54
1183	NASDAQ	EMXC	Mon, Dec 21, 2020	55.00	55.26	54.53	55.10
1182	NASDAQ	EMXC	Fri, Dec 18, 2020	55.90	56.00	55.57	55.87
1181	NASDAQ	EMXC	Thu, Dec 17, 2020	56.09	56.16	56.00	56.16
1180	NASDAQ	EMXC	Wed, Dec 16, 2020	55.77	55.97	55.61	55.95
1179	NASDAQ	EMXC	Tue, Dec 15, 2020	55.30	55.82	55.25	55.78
1178	NASDAQ	EMXC	Mon, Dec 14, 2020	55.42	55.44	55.14	55.18
1177	NASDAQ	EMXC	Fri, Dec 11, 2020	55.82	56.18	55.75	55.91
1176	NASDAQ	EMXC	Thu, Dec 10, 2020	55.38	56.13	55.36	56.12
1175	NASDAQ	EMXC	Wed, Dec 9, 2020	55.95	56.00	55.29	55.48
1174	NASDAQ	EMXC	Tue, Dec 8, 2020	55.52	55.66	55.52	55.56
1173	NASDAQ	EMXC	Mon, Dec 7, 2020	55.52	55.82	55.46	55.58
1172	NASDAQ	EMXC	Fri, Dec 4, 2020	55.13	55.52	55.13	55.52
1171	NASDAQ	EMXC	Thu, Dec 3, 2020	54.54	54.83	54.54	54.54
1170	NASDAQ	EMXC	Wed, Dec 2, 2020	53.74	54.05	53.74	54.03
1169	NASDAQ	EMXC	Tue, Dec 1, 2020	54.69	54.69	53.18	53.59
1168	NASDAQ	EMXC	Mon, Nov 30, 2020	52.67	52.67	52.26	52.27
1167	NASDAQ	EMXC	Fri, Nov 27, 2020	53.28	53.46	53.24	53.29
1166	NASDAQ	EMXC	Wed, Nov 25, 2020	52.82	53.11	52.71	53.11
1165	NASDAQ	EMXC	Tue, Nov 24, 2020	52.72	53.25	52.66	53.22
1164	NASDAQ	EMXC	Mon, Nov 23, 2020	52.67	52.67	52.35	52.44
1163	NASDAQ	EMXC	Fri, Nov 20, 2020	51.99	52.11	51.99	52.00
1162	NASDAQ	EMXC	Thu, Nov 19, 2020	51.77	52.10	51.77	52.02
1161	NASDAQ	EMXC	Wed, Nov 18, 2020	52.37	52.46	52.10	52.10
1160	NASDAQ	EMXC	Tue, Nov 17, 2020	51.74	52.21	51.74	52.11
1159	NASDAQ	EMXC	Mon, Nov 16, 2020	51.90	52.20	51.74	52.02
1158	NASDAQ	EMXC	Fri, Nov 13, 2020	50.70	51.06	50.70	51.02
1157	NASDAQ	EMXC	Thu, Nov 12, 2020	50.60	50.80	50.09	50.23
1156	NASDAQ	EMXC	Wed, Nov 11, 2020	50.59	50.81	50.53	50.74
1155	NASDAQ	EMXC	Tue, Nov 10, 2020	50.13	50.47	50.00	50.32
1154	NASDAQ	EMXC	Mon, Nov 9, 2020	51.01	51.01	49.98	50.14
1153	NASDAQ	EMXC	Fri, Nov 6, 2020	48.91	49.25	48.61	49.19
1152	NASDAQ	EMXC	Thu, Nov 5, 2020	48.68	49.11	48.64	49.02
1151	NASDAQ	EMXC	Wed, Nov 4, 2020	47.75	48.16	47.75	48.00
1150	NASDAQ	EMXC	Tue, Nov 3, 2020	46.91	47.10	46.89	47.09
1149	NASDAQ	EMXC	Mon, Nov 2, 2020	46.20	46.35	46.10	46.35
1148	NASDAQ	EMXC	Fri, Oct 30, 2020	45.94	45.94	45.57	45.82
1147	NASDAQ	EMXC	Thu, Oct 29, 2020	46.00	46.35	45.80	46.35
1146	NASDAQ	EMXC	Wed, Oct 28, 2020	46.48	46.54	46.15	46.18
1145	NASDAQ	EMXC	Tue, Oct 27, 2020	47.48	47.48	47.30	47.42
1144	NASDAQ	EMXC	Mon, Oct 26, 2020	47.63	47.65	47.28	47.59
1143	NASDAQ	EMXC	Fri, Oct 23, 2020	48.00	48.20	47.99	48.20
1142	NASDAQ	EMXC	Thu, Oct 22, 2020	47.88	47.96	47.77	47.83
1141	NASDAQ	EMXC	Wed, Oct 21, 2020	47.75	48.00	47.75	47.84
1140	NASDAQ	EMXC	Tue, Oct 20, 2020	47.70	47.92	47.62	47.77
1139	NASDAQ	EMXC	Mon, Oct 19, 2020	47.63	47.63	47.21	47.27
1138	NASDAQ	EMXC	Fri, Oct 16, 2020	47.32	47.40	47.23	47.26
1137	NASDAQ	EMXC	Thu, Oct 15, 2020	47.11	47.36	47.11	47.29
1136	NASDAQ	EMXC	Wed, Oct 14, 2020	47.79	47.93	47.68	47.72
1135	NASDAQ	EMXC	Tue, Oct 13, 2020	47.87	47.87	47.70	47.80
1134	NASDAQ	EMXC	Mon, Oct 12, 2020	48.16	48.18	48.01	48.12
1133	NASDAQ	EMXC	Fri, Oct 9, 2020	48.03	48.25	47.93	47.96
1132	NASDAQ	EMXC	Thu, Oct 8, 2020	47.51	47.73	47.51	47.73
1131	NASDAQ	EMXC	Wed, Oct 7, 2020	47.19	47.48	47.19	47.35
1130	NASDAQ	EMXC	Tue, Oct 6, 2020	47.12	47.19	46.74	46.78
1129	NASDAQ	EMXC	Mon, Oct 5, 2020	46.74	47.04	46.67	47.04
1128	NASDAQ	EMXC	Fri, Oct 2, 2020	45.99	46.36	45.99	46.18
1127	NASDAQ	EMXC	Thu, Oct 1, 2020	46.59	46.72	46.40	46.72
1126	NASDAQ	EMXC	Wed, Sep 30, 2020	46.03	46.41	46.03	46.27
1125	NASDAQ	EMXC	Tue, Sep 29, 2020	45.70	45.96	45.70	45.82
1124	NASDAQ	EMXC	Mon, Sep 28, 2020	45.87	46.01	45.80	45.80
1123	NASDAQ	EMXC	Fri, Sep 25, 2020	44.95	45.40	44.87	45.40
1122	NASDAQ	EMXC	Thu, Sep 24, 2020	44.62	45.45	44.50	45.25
1121	NASDAQ	EMXC	Wed, Sep 23, 2020	46.03	46.03	45.39	45.39
1120	NASDAQ	EMXC	Tue, Sep 22, 2020	46.42	46.42	45.95	46.22
1119	NASDAQ	EMXC	Mon, Sep 21, 2020	46.35	46.63	45.94	46.63
1118	NASDAQ	EMXC	Fri, Sep 18, 2020	47.85	47.85	47.20	47.26
1117	NASDAQ	EMXC	Thu, Sep 17, 2020	47.30	47.73	47.30	47.73
1116	NASDAQ	EMXC	Wed, Sep 16, 2020	47.99	48.16	47.83	47.83
1115	NASDAQ	EMXC	Tue, Sep 15, 2020	47.71	48.00	47.71	47.84
1114	NASDAQ	EMXC	Mon, Sep 14, 2020	47.23	47.50	47.23	47.45
1113	NASDAQ	EMXC	Fri, Sep 11, 2020	46.70	46.80	46.55	46.64
1112	NASDAQ	EMXC	Thu, Sep 10, 2020	46.95	46.95	46.31	46.35
1111	NASDAQ	EMXC	Wed, Sep 9, 2020	46.61	46.95	46.61	46.85
1110	NASDAQ	EMXC	Tue, Sep 8, 2020	46.12	46.55	46.01	46.15
1109	NASDAQ	EMXC	Fri, Sep 4, 2020	46.53	46.55	45.75	46.52
1108	NASDAQ	EMXC	Thu, Sep 3, 2020	46.72	46.72	45.94	46.33
1107	NASDAQ	EMXC	Wed, Sep 2, 2020	46.66	46.80	46.45	46.80
1106	NASDAQ	EMXC	Tue, Sep 1, 2020	46.78	46.86	46.59	46.83
1105	NASDAQ	EMXC	Mon, Aug 31, 2020	46.50	46.50	46.15	46.35
1104	NASDAQ	EMXC	Fri, Aug 28, 2020	47.27	47.46	47.24	47.46
1103	NASDAQ	EMXC	Thu, Aug 27, 2020	47.34	47.34	46.74	47.00
1102	NASDAQ	EMXC	Wed, Aug 26, 2020	47.25	47.34	47.20	47.31
1101	NASDAQ	EMXC	Tue, Aug 25, 2020	46.92	47.17	46.86	47.16
1100	NASDAQ	EMXC	Mon, Aug 24, 2020	46.97	46.97	46.66	46.67
1099	NASDAQ	EMXC	Fri, Aug 21, 2020	46.17	46.40	46.13	46.40
1098	NASDAQ	EMXC	Thu, Aug 20, 2020	45.76	46.24	45.76	46.24
1097	NASDAQ	EMXC	Wed, Aug 19, 2020	47.20	47.25	46.84	46.84
1096	NASDAQ	EMXC	Tue, Aug 18, 2020	47.37	47.37	47.17	47.36
1095	NASDAQ	EMXC	Mon, Aug 17, 2020	47.52	47.70	47.46	47.54
1094	NASDAQ	EMXC	Fri, Aug 14, 2020	47.14	47.37	47.14	47.27
1093	NASDAQ	EMXC	Thu, Aug 13, 2020	47.44	47.57	47.27	47.41
1092	NASDAQ	EMXC	Wed, Aug 12, 2020	47.38	47.54	47.33	47.47
1091	NASDAQ	EMXC	Tue, Aug 11, 2020	47.42	47.42	46.97	46.97
1090	NASDAQ	EMXC	Mon, Aug 10, 2020	47.00	47.08	46.80	47.08
1089	NASDAQ	EMXC	Fri, Aug 7, 2020	46.67	46.83	46.62	46.67
1088	NASDAQ	EMXC	Thu, Aug 6, 2020	46.88	47.20	46.86	47.19
1087	NASDAQ	EMXC	Wed, Aug 5, 2020	47.21	47.21	46.94	47.00
1086	NASDAQ	EMXC	Tue, Aug 4, 2020	45.98	46.41	45.98	46.41
1085	NASDAQ	EMXC	Mon, Aug 3, 2020	45.90	46.02	45.88	46.02
1084	NASDAQ	EMXC	Fri, Jul 31, 2020	46.30	46.36	45.80	46.05
1083	NASDAQ	EMXC	Thu, Jul 30, 2020	46.54	46.63	46.13	46.62
1082	NASDAQ	EMXC	Wed, Jul 29, 2020	46.97	47.31	46.85	47.22
1081	NASDAQ	EMXC	Tue, Jul 28, 2020	46.88	46.88	46.57	46.59
1080	NASDAQ	EMXC	Mon, Jul 27, 2020	46.49	47.03	46.49	47.01
1079	NASDAQ	EMXC	Fri, Jul 24, 2020	45.38	45.95	45.38	45.86
1078	NASDAQ	EMXC	Thu, Jul 23, 2020	45.80	45.91	45.40	45.54
1077	NASDAQ	EMXC	Wed, Jul 22, 2020	46.00	46.13	45.89	46.00
1076	NASDAQ	EMXC	Tue, Jul 21, 2020	46.14	46.19	45.95	45.99
1075	NASDAQ	EMXC	Mon, Jul 20, 2020	45.10	45.44	45.03	45.44
1074	NASDAQ	EMXC	Fri, Jul 17, 2020	45.16	45.16	44.99	45.08
1073	NASDAQ	EMXC	Thu, Jul 16, 2020	44.81	44.90	44.71	44.86
1072	NASDAQ	EMXC	Wed, Jul 15, 2020	45.12	45.13	44.81	45.01
1071	NASDAQ	EMXC	Tue, Jul 14, 2020	44.14	44.87	44.14	44.87
1070	NASDAQ	EMXC	Mon, Jul 13, 2020	44.69	45.15	44.41	44.42
1069	NASDAQ	EMXC	Fri, Jul 10, 2020	44.45	44.56	44.32	44.56
1068	NASDAQ	EMXC	Thu, Jul 9, 2020	45.01	45.01	44.48	44.75
1067	NASDAQ	EMXC	Wed, Jul 8, 2020	44.66	44.90	44.38	44.90
1066	NASDAQ	EMXC	Tue, Jul 7, 2020	44.41	44.79	44.32	44.35
1065	NASDAQ	EMXC	Mon, Jul 6, 2020	44.79	45.01	44.79	44.93
1064	NASDAQ	EMXC	Thu, Jul 2, 2020	43.98	44.28	43.95	43.95
1063	NASDAQ	EMXC	Wed, Jul 1, 2020	43.15	43.37	43.14	43.37
1062	NASDAQ	EMXC	Tue, Jun 30, 2020	42.80	42.87	42.57	42.85
1061	NASDAQ	EMXC	Mon, Jun 29, 2020	42.80	43.00	42.71	43.00
1060	NASDAQ	EMXC	Fri, Jun 26, 2020	42.86	42.88	42.62	42.65
1059	NASDAQ	EMXC	Thu, Jun 25, 2020	42.92	43.23	42.92	43.23
1058	NASDAQ	EMXC	Wed, Jun 24, 2020	43.24	43.24	42.71	42.89
1057	NASDAQ	EMXC	Tue, Jun 23, 2020	43.75	43.91	43.54	43.54
1056	NASDAQ	EMXC	Mon, Jun 22, 2020	43.22	43.39	43.17	43.26
1055	NASDAQ	EMXC	Fri, Jun 19, 2020	43.14	43.16	42.78	42.78
1054	NASDAQ	EMXC	Thu, Jun 18, 2020	42.63	42.91	42.63	42.75
1053	NASDAQ	EMXC	Wed, Jun 17, 2020	43.02	43.04	42.81	42.87
1052	NASDAQ	EMXC	Tue, Jun 16, 2020	43.72	43.72	42.27	42.57
1051	NASDAQ	EMXC	Mon, Jun 15, 2020	41.60	42.59	41.51	42.34
1050	NASDAQ	EMXC	Fri, Jun 12, 2020	43.19	43.25	42.64	43.18
1049	NASDAQ	EMXC	Thu, Jun 11, 2020	43.03	43.29	42.00	42.06
1048	NASDAQ	EMXC	Wed, Jun 10, 2020	44.85	44.86	44.34	44.71
1047	NASDAQ	EMXC	Tue, Jun 9, 2020	44.28	44.69	44.20	44.65
1046	NASDAQ	EMXC	Mon, Jun 8, 2020	44.51	45.10	44.24	45.08
1045	NASDAQ	EMXC	Fri, Jun 5, 2020	44.59	44.78	44.43	44.50
1044	NASDAQ	EMXC	Thu, Jun 4, 2020	43.19	43.44	43.11	43.17
1043	NASDAQ	EMXC	Wed, Jun 3, 2020	43.50	43.81	43.39	43.73
1042	NASDAQ	EMXC	Tue, Jun 2, 2020	42.10	42.56	42.10	42.53
1041	NASDAQ	EMXC	Mon, Jun 1, 2020	41.01	41.58	41.01	41.57
1040	NASDAQ	EMXC	Fri, May 29, 2020	40.29	40.72	40.19	40.70
1039	NASDAQ	EMXC	Thu, May 28, 2020	40.43	40.83	40.26	40.27
1038	NASDAQ	EMXC	Wed, May 27, 2020	40.29	40.42	39.97	40.40
1037	NASDAQ	EMXC	Tue, May 26, 2020	40.40	40.46	40.01	40.01
1036	NASDAQ	EMXC	Fri, May 22, 2020	39.14	39.22	38.88	39.17
1035	NASDAQ	EMXC	Thu, May 21, 2020	39.79	39.93	39.44	39.60
1034	NASDAQ	EMXC	Wed, May 20, 2020	39.45	39.83	39.45	39.69
1033	NASDAQ	EMXC	Tue, May 19, 2020	39.13	39.29	38.94	38.94
1032	NASDAQ	EMXC	Mon, May 18, 2020	38.68	39.18	38.68	39.13
1031	NASDAQ	EMXC	Fri, May 15, 2020	37.90	38.08	37.78	37.92
1030	NASDAQ	EMXC	Thu, May 14, 2020	37.74	38.56	37.64	38.56
1029	NASDAQ	EMXC	Wed, May 13, 2020	38.94	38.94	38.09	38.34
1028	NASDAQ	EMXC	Tue, May 12, 2020	38.94	39.26	38.56	38.58
1027	NASDAQ	EMXC	Mon, May 11, 2020	38.73	38.84	38.63	38.63
1026	NASDAQ	EMXC	Fri, May 8, 2020	38.76	39.09	38.76	38.94
1025	NASDAQ	EMXC	Thu, May 7, 2020	38.30	38.48	38.28	38.34
1024	NASDAQ	EMXC	Wed, May 6, 2020	38.38	38.38	38.03	38.10
1023	NASDAQ	EMXC	Tue, May 5, 2020	38.87	38.87	38.43	38.43
1022	NASDAQ	EMXC	Mon, May 4, 2020	38.02	38.45	38.02	38.39
1021	NASDAQ	EMXC	Fri, May 1, 2020	38.21	38.21	37.74	37.90
1020	NASDAQ	EMXC	Thu, Apr 30, 2020	39.67	39.67	38.94	39.09
1019	NASDAQ	EMXC	Wed, Apr 29, 2020	39.26	39.79	39.26	39.79
1018	NASDAQ	EMXC	Tue, Apr 28, 2020	38.79	38.79	38.55	38.56
1017	NASDAQ	EMXC	Mon, Apr 27, 2020	37.93	38.35	37.92	38.35
1016	NASDAQ	EMXC	Fri, Apr 24, 2020	37.32	37.48	37.12	37.41
1015	NASDAQ	EMXC	Thu, Apr 23, 2020	38.17	38.30	37.66	37.73
1014	NASDAQ	EMXC	Wed, Apr 22, 2020	37.79	37.81	37.70	37.71
1013	NASDAQ	EMXC	Tue, Apr 21, 2020	36.87	36.89	36.64	36.76
1012	NASDAQ	EMXC	Mon, Apr 20, 2020	38.17	38.21	37.74	37.76
1011	NASDAQ	EMXC	Fri, Apr 17, 2020	38.56	38.56	38.23	38.42
1010	NASDAQ	EMXC	Thu, Apr 16, 2020	37.92	37.92	37.37	37.44
1009	NASDAQ	EMXC	Wed, Apr 15, 2020	37.48	37.48	37.21	37.38
1008	NASDAQ	EMXC	Tue, Apr 14, 2020	38.44	38.80	38.33	38.50
1007	NASDAQ	EMXC	Mon, Apr 13, 2020	37.75	37.75	37.32	37.72
1006	NASDAQ	EMXC	Thu, Apr 9, 2020	38.08	38.57	37.78	37.78
1005	NASDAQ	EMXC	Wed, Apr 8, 2020	37.20	37.77	37.10	37.66
1004	NASDAQ	EMXC	Tue, Apr 7, 2020	38.11	38.11	37.04	37.06
1003	NASDAQ	EMXC	Mon, Apr 6, 2020	36.01	36.72	36.01	36.65
1002	NASDAQ	EMXC	Fri, Apr 3, 2020	35.43	35.43	34.39	34.62
1001	NASDAQ	EMXC	Thu, Apr 2, 2020	34.82	35.44	34.80	35.39
1000	NASDAQ	EMXC	Wed, Apr 1, 2020	34.32	34.36	33.95	34.00
999	NASDAQ	EMXC	Tue, Mar 31, 2020	35.90	35.90	35.47	35.47
998	NASDAQ	EMXC	Mon, Mar 30, 2020	34.81	35.20	34.81	35.12
997	NASDAQ	EMXC	Fri, Mar 27, 2020	34.75	35.40	34.75	34.77
996	NASDAQ	EMXC	Thu, Mar 26, 2020	36.05	36.83	36.05	36.79
995	NASDAQ	EMXC	Wed, Mar 25, 2020	34.79	35.93	34.79	35.81
994	NASDAQ	EMXC	Tue, Mar 24, 2020	33.83	33.89	33.57	33.78
993	NASDAQ	EMXC	Mon, Mar 23, 2020	32.62	32.62	31.17	31.49
992	NASDAQ	EMXC	Fri, Mar 20, 2020	33.90	33.90	32.59	32.65
991	NASDAQ	EMXC	Thu, Mar 19, 2020	31.55	32.36	31.55	32.13
990	NASDAQ	EMXC	Wed, Mar 18, 2020	32.41	33.21	31.50	32.01
989	NASDAQ	EMXC	Tue, Mar 17, 2020	34.00	35.42	34.00	35.40
988	NASDAQ	EMXC	Mon, Mar 16, 2020	34.27	35.47	33.14	33.56
987	NASDAQ	EMXC	Fri, Mar 13, 2020	38.93	38.93	37.00	38.71
986	NASDAQ	EMXC	Thu, Mar 12, 2020	36.91	36.91	35.11	35.84
985	NASDAQ	EMXC	Wed, Mar 11, 2020	41.03	41.14	39.90	40.32
984	NASDAQ	EMXC	Tue, Mar 10, 2020	41.98	42.35	41.19	42.35
983	NASDAQ	EMXC	Mon, Mar 9, 2020	40.21	42.44	40.21	40.25
982	NASDAQ	EMXC	Fri, Mar 6, 2020	43.59	44.12	43.59	44.01
981	NASDAQ	EMXC	Thu, Mar 5, 2020	45.45	45.45	44.60	44.76
980	NASDAQ	EMXC	Wed, Mar 4, 2020	45.75	46.05	45.75	46.05
979	NASDAQ	EMXC	Tue, Mar 3, 2020	45.57	46.21	45.23	45.29
978	NASDAQ	EMXC	Mon, Mar 2, 2020	44.70	45.49	44.60	45.48
977	NASDAQ	EMXC	Fri, Feb 28, 2020	44.08	44.80	43.70	44.80
976	NASDAQ	EMXC	Thu, Feb 27, 2020	45.98	46.29	45.38	45.44
975	NASDAQ	EMXC	Wed, Feb 26, 2020	46.90	47.14	46.61	46.62
974	NASDAQ	EMXC	Tue, Feb 25, 2020	47.53	47.53	46.52	46.52
973	NASDAQ	EMXC	Mon, Feb 24, 2020	46.76	47.03	46.73	46.90
972	NASDAQ	EMXC	Fri, Feb 21, 2020	48.69	49.00	48.69	48.79
971	NASDAQ	EMXC	Thu, Feb 20, 2020	49.27	49.40	48.87	49.03
970	NASDAQ	EMXC	Wed, Feb 19, 2020	49.84	49.88	49.84	49.86
969	NASDAQ	EMXC	Tue, Feb 18, 2020	49.47	49.61	49.47	49.50
968	NASDAQ	EMXC	Fri, Feb 14, 2020	50.25	50.25	49.98	50.03
967	NASDAQ	EMXC	Thu, Feb 13, 2020	49.95	50.08	49.86	49.91
966	NASDAQ	EMXC	Wed, Feb 12, 2020	50.32	50.42	50.24	50.28
965	NASDAQ	EMXC	Tue, Feb 11, 2020	49.85	50.02	49.78	49.81
964	NASDAQ	EMXC	Mon, Feb 10, 2020	49.09	49.30	49.09	49.30
963	NASDAQ	EMXC	Fri, Feb 7, 2020	49.20	49.32	49.03	49.11
962	NASDAQ	EMXC	Thu, Feb 6, 2020	50.00	50.15	50.00	50.10
961	NASDAQ	EMXC	Wed, Feb 5, 2020	50.36	50.41	50.01	50.04
960	NASDAQ	EMXC	Tue, Feb 4, 2020	49.89	49.98	49.68	49.77
959	NASDAQ	EMXC	Mon, Feb 3, 2020	48.68	48.83	48.68	48.76
958	NASDAQ	EMXC	Fri, Jan 31, 2020	48.80	48.80	48.25	48.35
957	NASDAQ	EMXC	Thu, Jan 30, 2020	49.31	49.50	49.07	49.43
956	NASDAQ	EMXC	Wed, Jan 29, 2020	50.41	50.41	50.17	50.23
955	NASDAQ	EMXC	Tue, Jan 28, 2020	50.04	50.24	49.89	50.24
954	NASDAQ	EMXC	Mon, Jan 27, 2020	49.88	50.15	49.75	50.01
953	NASDAQ	EMXC	Fri, Jan 24, 2020	51.69	51.69	51.28	51.48
952	NASDAQ	EMXC	Thu, Jan 23, 2020	51.34	51.59	51.14	51.59
951	NASDAQ	EMXC	Wed, Jan 22, 2020	51.98	51.98	51.74	51.90
950	NASDAQ	EMXC	Tue, Jan 21, 2020	51.66	51.81	51.51	51.52
949	NASDAQ	EMXC	Fri, Jan 17, 2020	52.22	52.35	52.11	52.35
948	NASDAQ	EMXC	Thu, Jan 16, 2020	52.07	52.10	51.92	52.03
947	NASDAQ	EMXC	Wed, Jan 15, 2020	51.93	51.93	51.71	51.73
946	NASDAQ	EMXC	Tue, Jan 14, 2020	52.14	52.16	51.96	52.14
945	NASDAQ	EMXC	Mon, Jan 13, 2020	51.91	52.32	51.91	52.32
944	NASDAQ	EMXC	Fri, Jan 10, 2020	51.74	51.86	51.68	51.68
943	NASDAQ	EMXC	Thu, Jan 9, 2020	51.52	51.60	51.38	51.46
942	NASDAQ	EMXC	Wed, Jan 8, 2020	50.81	51.38	50.81	51.17
941	NASDAQ	EMXC	Tue, Jan 7, 2020	50.71	50.90	50.71	50.87
940	NASDAQ	EMXC	Mon, Jan 6, 2020	50.76	50.97	50.72	50.93
939	NASDAQ	EMXC	Fri, Jan 3, 2020	51.26	51.36	51.25	51.25
938	NASDAQ	EMXC	Thu, Jan 2, 2020	51.65	51.85	51.53	51.85
937	NASDAQ	EMXC	Tue, Dec 31, 2019	51.10	51.24	51.10	51.24
936	NASDAQ	EMXC	Mon, Dec 30, 2019	51.48	51.48	51.07	51.07
935	NASDAQ	EMXC	Fri, Dec 27, 2019	51.42	51.49	51.37	51.39
934	NASDAQ	EMXC	Thu, Dec 26, 2019	51.10	51.16	51.06	51.16
933	NASDAQ	EMXC	Tue, Dec 24, 2019	50.86	50.87	50.84	50.84
932	NASDAQ	EMXC	Mon, Dec 23, 2019	50.95	51.03	50.94	51.00
931	NASDAQ	EMXC	Fri, Dec 20, 2019	50.97	51.00	50.92	50.92
930	NASDAQ	EMXC	Thu, Dec 19, 2019	50.72	50.97	50.72	50.92
929	NASDAQ	EMXC	Wed, Dec 18, 2019	50.87	50.91	50.79	50.87
928	NASDAQ	EMXC	Tue, Dec 17, 2019	50.52	50.59	50.47	50.59
927	NASDAQ	EMXC	Mon, Dec 16, 2019	50.47	50.47	50.16	50.16
926	NASDAQ	EMXC	Fri, Dec 13, 2019	51.27	51.63	51.27	51.39
925	NASDAQ	EMXC	Thu, Dec 12, 2019	50.58	51.29	50.58	51.21
924	NASDAQ	EMXC	Wed, Dec 11, 2019	50.04	50.30	50.02	50.27
923	NASDAQ	EMXC	Tue, Dec 10, 2019	49.69	49.69	49.63	49.63
922	NASDAQ	EMXC	Mon, Dec 9, 2019	49.82	49.82	49.70	49.70
921	NASDAQ	EMXC	Fri, Dec 6, 2019	49.68	49.75	49.59	49.75
920	NASDAQ	EMXC	Thu, Dec 5, 2019	49.37	49.54	49.35	49.54
919	NASDAQ	EMXC	Wed, Dec 4, 2019	49.35	49.35	49.33	49.33
918	NASDAQ	EMXC	Tue, Dec 3, 2019	48.85	48.90	48.76	48.90
917	NASDAQ	EMXC	Mon, Dec 2, 2019	49.20	49.20	49.16	49.16
916	NASDAQ	EMXC	Fri, Nov 29, 2019	49.24	49.24	49.18	49.24
915	NASDAQ	EMXC	Wed, Nov 27, 2019	49.62	49.77	49.60	49.75
914	NASDAQ	EMXC	Tue, Nov 26, 2019	49.69	49.77	49.60	49.77
913	NASDAQ	EMXC	Mon, Nov 25, 2019	49.80	50.12	49.80	50.03
912	NASDAQ	EMXC	Fri, Nov 22, 2019	49.75	49.76	49.74	49.76
911	NASDAQ	EMXC	Thu, Nov 21, 2019	49.72	49.76	49.64	49.76
910	NASDAQ	EMXC	Wed, Nov 20, 2019	49.88	49.97	49.83	49.90
909	NASDAQ	EMXC	Tue, Nov 19, 2019	49.98	50.10	49.98	50.04
908	NASDAQ	EMXC	Mon, Nov 18, 2019	50.11	50.16	50.03	50.03
907	NASDAQ	EMXC	Fri, Nov 15, 2019	50.25	50.26	50.20	50.20
906	NASDAQ	EMXC	Thu, Nov 14, 2019	49.55	49.55	49.55	49.55
905	NASDAQ	EMXC	Wed, Nov 13, 2019	49.42	49.61	49.42	49.57
904	NASDAQ	EMXC	Tue, Nov 12, 2019	49.97	49.97	49.84	49.87
903	NASDAQ	EMXC	Mon, Nov 11, 2019	49.96	50.12	49.96	50.12
902	NASDAQ	EMXC	Fri, Nov 8, 2019	50.46	50.53	50.37	50.37
901	NASDAQ	EMXC	Thu, Nov 7, 2019	51.06	51.16	50.97	50.98
900	NASDAQ	EMXC	Wed, Nov 6, 2019	50.86	50.86	50.62	50.70
899	NASDAQ	EMXC	Tue, Nov 5, 2019	50.97	50.97	50.79	50.81
898	NASDAQ	EMXC	Mon, Nov 4, 2019	50.60	50.66	50.59	50.59
897	NASDAQ	EMXC	Fri, Nov 1, 2019	50.00	50.21	50.00	50.18
896	NASDAQ	EMXC	Thu, Oct 31, 2019	49.50	49.50	49.41	49.46
895	NASDAQ	EMXC	Wed, Oct 30, 2019	49.60	49.71	49.59	49.70
894	NASDAQ	EMXC	Tue, Oct 29, 2019	49.60	49.74	49.60	49.74
893	NASDAQ	EMXC	Mon, Oct 28, 2019	49.81	49.90	49.81	49.90
892	NASDAQ	EMXC	Fri, Oct 25, 2019	49.44	49.69	49.44	49.69
891	NASDAQ	EMXC	Thu, Oct 24, 2019	49.54	49.54	49.54	49.54
890	NASDAQ	EMXC	Wed, Oct 23, 2019	49.38	49.49	49.38	49.49
889	NASDAQ	EMXC	Tue, Oct 22, 2019	49.49	49.49	49.39	49.39
888	NASDAQ	EMXC	Mon, Oct 21, 2019	49.00	49.03	49.00	49.03
887	NASDAQ	EMXC	Fri, Oct 18, 2019	48.67	48.81	48.64	48.74
886	NASDAQ	EMXC	Thu, Oct 17, 2019	48.93	48.93	48.80	48.81
885	NASDAQ	EMXC	Wed, Oct 16, 2019	48.29	48.29	48.29	48.29
884	NASDAQ	EMXC	Tue, Oct 15, 2019	48.42	48.44	48.40	48.44
883	NASDAQ	EMXC	Mon, Oct 14, 2019	48.24	48.24	48.09	48.09
882	NASDAQ	EMXC	Fri, Oct 11, 2019	48.37	48.48	48.34	48.48
881	NASDAQ	EMXC	Thu, Oct 10, 2019	47.69	47.69	47.69	47.69
880	NASDAQ	EMXC	Wed, Oct 9, 2019	47.31	47.45	47.24	47.39
879	NASDAQ	EMXC	Tue, Oct 8, 2019	47.22	47.22	47.00	47.00
878	NASDAQ	EMXC	Mon, Oct 7, 2019	47.34	47.45	47.16	47.16
877	NASDAQ	EMXC	Fri, Oct 4, 2019	47.28	47.63	47.28	47.60
876	NASDAQ	EMXC	Thu, Oct 3, 2019	46.83	47.08	46.83	47.08
875	NASDAQ	EMXC	Wed, Oct 2, 2019	46.78	46.78	46.67	46.67
874	NASDAQ	EMXC	Tue, Oct 1, 2019	47.54	47.54	47.36	47.36
873	NASDAQ	EMXC	Mon, Sep 30, 2019	47.71	47.76	47.70	47.70
872	NASDAQ	EMXC	Fri, Sep 27, 2019	47.81	47.85	47.39	47.51
871	NASDAQ	EMXC	Thu, Sep 26, 2019	47.84	47.84	47.84	47.84
870	NASDAQ	EMXC	Wed, Sep 25, 2019	47.49	47.49	47.49	47.49
869	NASDAQ	EMXC	Tue, Sep 24, 2019	48.20	48.20	47.87	47.90
868	NASDAQ	EMXC	Mon, Sep 23, 2019	47.82	48.09	47.82	48.09
867	NASDAQ	EMXC	Fri, Sep 20, 2019	0.00	0.00	0.00	47.94
866	NASDAQ	EMXC	Thu, Sep 19, 2019	48.07	48.07	47.94	47.94
865	NASDAQ	EMXC	Wed, Sep 18, 2019	48.05	48.06	48.05	48.06
864	NASDAQ	EMXC	Tue, Sep 17, 2019	47.75	47.75	47.75	47.75
863	NASDAQ	EMXC	Mon, Sep 16, 2019	48.02	48.08	48.02	48.07
862	NASDAQ	EMXC	Fri, Sep 13, 2019	48.38	48.40	48.34	48.40
861	NASDAQ	EMXC	Thu, Sep 12, 2019	48.18	48.36	48.18	48.36
860	NASDAQ	EMXC	Wed, Sep 11, 2019	47.80	47.81	47.74	47.79
859	NASDAQ	EMXC	Tue, Sep 10, 2019	47.28	47.28	47.28	47.28
858	NASDAQ	EMXC	Mon, Sep 9, 2019	0.00	0.00	0.00	47.29
857	NASDAQ	EMXC	Fri, Sep 6, 2019	47.33	47.42	47.29	47.29
856	NASDAQ	EMXC	Thu, Sep 5, 2019	47.05	47.07	47.05	47.07
855	NASDAQ	EMXC	Wed, Sep 4, 2019	46.40	46.55	46.40	46.55
854	NASDAQ	EMXC	Tue, Sep 3, 2019	45.85	45.86	45.75	45.81
853	NASDAQ	EMXC	Fri, Aug 30, 2019	46.25	46.25	46.25	46.25
852	NASDAQ	EMXC	Thu, Aug 29, 2019	45.59	45.82	45.56	45.78
851	NASDAQ	EMXC	Wed, Aug 28, 2019	45.34	45.39	45.34	45.38
850	NASDAQ	EMXC	Tue, Aug 27, 2019	45.31	45.31	45.31	45.31
849	NASDAQ	EMXC	Mon, Aug 26, 2019	45.28	45.29	45.14	45.18
848	NASDAQ	EMXC	Fri, Aug 23, 2019	45.67	45.68	45.10	45.15
847	NASDAQ	EMXC	Thu, Aug 22, 2019	45.96	45.96	45.68	45.68
846	NASDAQ	EMXC	Wed, Aug 21, 2019	46.23	46.23	46.19	46.19
845	NASDAQ	EMXC	Tue, Aug 20, 2019	0.00	0.00	0.00	46.05
844	NASDAQ	EMXC	Mon, Aug 19, 2019	46.05	46.05	46.05	46.05
843	NASDAQ	EMXC	Fri, Aug 16, 2019	45.75	45.95	45.75	45.81
842	NASDAQ	EMXC	Thu, Aug 15, 2019	45.34	45.45	45.15	45.35
841	NASDAQ	EMXC	Wed, Aug 14, 2019	45.63	45.63	45.27	45.30
840	NASDAQ	EMXC	Tue, Aug 13, 2019	45.69	46.51	45.69	46.49
839	NASDAQ	EMXC	Mon, Aug 12, 2019	46.03	46.05	46.03	46.03
838	NASDAQ	EMXC	Fri, Aug 9, 2019	46.60	46.74	46.60	46.74
837	NASDAQ	EMXC	Thu, Aug 8, 2019	46.84	47.04	46.81	47.01
836	NASDAQ	EMXC	Wed, Aug 7, 2019	45.87	46.29	45.81	46.29
835	NASDAQ	EMXC	Tue, Aug 6, 2019	46.51	46.51	46.42	46.42
834	NASDAQ	EMXC	Mon, Aug 5, 2019	46.18	46.18	45.75	45.75
833	NASDAQ	EMXC	Fri, Aug 2, 2019	47.57	47.57	47.24	47.28
832	NASDAQ	EMXC	Thu, Aug 1, 2019	48.45	48.68	47.83	47.83
831	NASDAQ	EMXC	Wed, Jul 31, 2019	48.99	49.00	48.45	48.48
830	NASDAQ	EMXC	Tue, Jul 30, 2019	0.00	0.00	0.00	49.33
829	NASDAQ	EMXC	Mon, Jul 29, 2019	49.33	49.33	49.33	49.33
828	NASDAQ	EMXC	Fri, Jul 26, 2019	49.47	49.53	49.40	49.44
827	NASDAQ	EMXC	Thu, Jul 25, 2019	0.00	0.00	0.00	49.82
826	NASDAQ	EMXC	Wed, Jul 24, 2019	49.77	49.82	49.58	49.82
825	NASDAQ	EMXC	Tue, Jul 23, 2019	49.96	49.96	49.91	49.91
824	NASDAQ	EMXC	Mon, Jul 22, 2019	50.05	50.05	50.05	50.05
823	NASDAQ	EMXC	Fri, Jul 19, 2019	0.00	0.00	0.00	50.03
822	NASDAQ	EMXC	Thu, Jul 18, 2019	49.92	50.04	49.79	50.03
821	NASDAQ	EMXC	Wed, Jul 17, 2019	49.91	49.91	49.83	49.83
820	NASDAQ	EMXC	Tue, Jul 16, 2019	50.18	50.18	50.09	50.09
819	NASDAQ	EMXC	Mon, Jul 15, 2019	50.14	50.14	50.07	50.07
818	NASDAQ	EMXC	Fri, Jul 12, 2019	49.93	49.93	49.93	49.93
817	NASDAQ	EMXC	Thu, Jul 11, 2019	50.18	50.18	49.94	49.94
816	NASDAQ	EMXC	Wed, Jul 10, 2019	50.09	50.11	50.00	50.11
815	NASDAQ	EMXC	Tue, Jul 9, 2019	49.30	49.44	49.30	49.44
814	NASDAQ	EMXC	Mon, Jul 8, 2019	49.61	49.61	49.56	49.60
813	NASDAQ	EMXC	Fri, Jul 5, 2019	49.80	49.89	49.72	49.76
812	NASDAQ	EMXC	Wed, Jul 3, 2019	49.71	49.92	49.71	49.92
811	NASDAQ	EMXC	Tue, Jul 2, 2019	50.00	50.00	50.00	50.00
810	NASDAQ	EMXC	Mon, Jul 1, 2019	50.30	50.30	50.07	50.12
809	NASDAQ	EMXC	Fri, Jun 28, 2019	49.90	49.90	49.86	49.86
808	NASDAQ	EMXC	Thu, Jun 27, 2019	49.85	49.85	49.83	49.83
807	NASDAQ	EMXC	Wed, Jun 26, 2019	49.65	49.70	49.65	49.65
806	NASDAQ	EMXC	Tue, Jun 25, 2019	49.63	49.63	49.58	49.58
805	NASDAQ	EMXC	Mon, Jun 24, 2019	49.61	49.71	49.61	49.69
804	NASDAQ	EMXC	Fri, Jun 21, 2019	49.66	49.81	49.66	49.75
803	NASDAQ	EMXC	Thu, Jun 20, 2019	49.94	50.10	49.76	49.92
802	NASDAQ	EMXC	Wed, Jun 19, 2019	48.86	49.33	48.86	49.31
801	NASDAQ	EMXC	Tue, Jun 18, 2019	48.91	49.01	48.81	48.84
800	NASDAQ	EMXC	Mon, Jun 17, 2019	47.96	47.98	47.96	47.98
799	NASDAQ	EMXC	Fri, Jun 14, 2019	48.39	48.39	48.28	48.28
798	NASDAQ	EMXC	Thu, Jun 13, 2019	48.73	48.73	48.56	48.57
797	NASDAQ	EMXC	Wed, Jun 12, 2019	48.86	48.86	48.66	48.66
796	NASDAQ	EMXC	Tue, Jun 11, 2019	49.17	49.17	48.92	49.03
795	NASDAQ	EMXC	Mon, Jun 10, 2019	48.67	48.72	48.52	48.63
794	NASDAQ	EMXC	Fri, Jun 7, 2019	48.27	48.43	48.11	48.31
793	NASDAQ	EMXC	Thu, Jun 6, 2019	47.88	47.88	47.79	47.79
792	NASDAQ	EMXC	Wed, Jun 5, 2019	48.09	48.09	47.93	47.93
791	NASDAQ	EMXC	Tue, Jun 4, 2019	48.07	48.20	48.07	48.20
790	NASDAQ	EMXC	Mon, Jun 3, 2019	48.12	48.24	48.08	48.08
789	NASDAQ	EMXC	Fri, May 31, 2019	47.18	47.60	47.18	47.51
788	NASDAQ	EMXC	Thu, May 30, 2019	47.14	47.42	47.14	47.24
787	NASDAQ	EMXC	Wed, May 29, 2019	46.58	46.74	46.56	46.74
786	NASDAQ	EMXC	Tue, May 28, 2019	46.86	46.92	46.63	46.63
785	NASDAQ	EMXC	Fri, May 24, 2019	46.86	46.86	46.70	46.70
784	NASDAQ	EMXC	Thu, May 23, 2019	46.34	46.68	46.32	46.53
783	NASDAQ	EMXC	Wed, May 22, 2019	47.00	47.12	47.00	47.07
782	NASDAQ	EMXC	Tue, May 21, 2019	47.00	47.00	46.82	46.94
781	NASDAQ	EMXC	Mon, May 20, 2019	46.54	46.56	46.50	46.56
780	NASDAQ	EMXC	Fri, May 17, 2019	46.51	46.51	46.23	46.23
779	NASDAQ	EMXC	Thu, May 16, 2019	46.83	47.05	46.72	46.75
778	NASDAQ	EMXC	Wed, May 15, 2019	47.11	47.11	47.05	47.08
777	NASDAQ	EMXC	Tue, May 14, 2019	47.27	47.27	47.27	47.27
776	NASDAQ	EMXC	Mon, May 13, 2019	46.76	46.76	46.61	46.65
775	NASDAQ	EMXC	Fri, May 10, 2019	47.85	48.10	47.41	48.10
774	NASDAQ	EMXC	Thu, May 9, 2019	47.56	47.75	47.31	47.75
773	NASDAQ	EMXC	Wed, May 8, 2019	48.74	48.74	48.74	48.74
772	NASDAQ	EMXC	Tue, May 7, 2019	48.80	48.80	48.42	48.55
771	NASDAQ	EMXC	Mon, May 6, 2019	49.26	49.26	49.26	49.26
770	NASDAQ	EMXC	Fri, May 3, 2019	49.77	50.02	49.77	50.00
769	NASDAQ	EMXC	Thu, May 2, 2019	49.60	49.60	49.29	49.53
768	NASDAQ	EMXC	Wed, May 1, 2019	49.95	50.15	49.66	49.66
767	NASDAQ	EMXC	Tue, Apr 30, 2019	49.73	49.73	49.73	49.73
766	NASDAQ	EMXC	Mon, Apr 29, 2019	49.90	49.90	49.80	49.80
765	NASDAQ	EMXC	Fri, Apr 26, 2019	49.72	49.82	49.72	49.76
764	NASDAQ	EMXC	Thu, Apr 25, 2019	0.00	0.00	0.00	49.58
763	NASDAQ	EMXC	Wed, Apr 24, 2019	49.78	49.78	49.55	49.58
762	NASDAQ	EMXC	Tue, Apr 23, 2019	50.09	50.09	50.09	50.09
761	NASDAQ	EMXC	Mon, Apr 22, 2019	50.02	50.17	50.00	50.16
760	NASDAQ	EMXC	Thu, Apr 18, 2019	50.15	50.17	50.15	50.16
759	NASDAQ	EMXC	Wed, Apr 17, 2019	50.68	50.68	50.46	50.47
758	NASDAQ	EMXC	Tue, Apr 16, 2019	50.20	50.36	50.20	50.35
757	NASDAQ	EMXC	Mon, Apr 15, 2019	50.05	50.06	49.95	50.05
756	NASDAQ	EMXC	Fri, Apr 12, 2019	50.24	50.24	50.06	50.06
755	NASDAQ	EMXC	Thu, Apr 11, 2019	50.05	50.10	49.84	49.84
754	NASDAQ	EMXC	Wed, Apr 10, 2019	50.33	50.46	50.33	50.46
753	NASDAQ	EMXC	Tue, Apr 9, 2019	50.16	50.16	50.02	50.02
752	NASDAQ	EMXC	Mon, Apr 8, 2019	0.00	0.00	0.00	49.81
751	NASDAQ	EMXC	Fri, Apr 5, 2019	0.00	0.00	0.00	49.81
750	NASDAQ	EMXC	Thu, Apr 4, 2019	49.79	49.81	49.79	49.81
749	NASDAQ	EMXC	Wed, Apr 3, 2019	49.78	49.81	49.60	49.60
748	NASDAQ	EMXC	Tue, Apr 2, 2019	49.29	49.29	49.28	49.28
747	NASDAQ	EMXC	Mon, Apr 1, 2019	49.17	49.40	49.17	49.40
746	NASDAQ	EMXC	Fri, Mar 29, 2019	48.71	48.71	48.71	48.71
745	NASDAQ	EMXC	Thu, Mar 28, 2019	48.40	48.42	48.37	48.37
744	NASDAQ	EMXC	Wed, Mar 27, 2019	48.29	48.29	47.95	48.03
743	NASDAQ	EMXC	Tue, Mar 26, 2019	48.73	48.75	48.73	48.75
742	NASDAQ	EMXC	Mon, Mar 25, 2019	48.31	48.51	48.31	48.51
741	NASDAQ	EMXC	Fri, Mar 22, 2019	49.04	49.04	48.51	48.67
740	NASDAQ	EMXC	Thu, Mar 21, 2019	0.00	0.00	0.00	49.15
739	NASDAQ	EMXC	Wed, Mar 20, 2019	49.27	49.30	49.15	49.15
738	NASDAQ	EMXC	Tue, Mar 19, 2019	49.36	49.48	49.33	49.33
737	NASDAQ	EMXC	Mon, Mar 18, 2019	49.30	49.30	49.26	49.26
736	NASDAQ	EMXC	Fri, Mar 15, 2019	48.71	48.99	48.71	48.96
735	NASDAQ	EMXC	Thu, Mar 14, 2019	48.31	48.31	48.20	48.20
734	NASDAQ	EMXC	Wed, Mar 13, 2019	48.54	48.54	48.49	48.49
733	NASDAQ	EMXC	Tue, Mar 12, 2019	0.00	0.00	0.00	48.23
732	NASDAQ	EMXC	Mon, Mar 11, 2019	48.22	48.23	48.20	48.23
731	NASDAQ	EMXC	Fri, Mar 8, 2019	0.00	0.00	0.00	47.81
730	NASDAQ	EMXC	Thu, Mar 7, 2019	48.17	48.17	47.81	47.81
729	NASDAQ	EMXC	Wed, Mar 6, 2019	48.50	48.51	48.50	48.51
728	NASDAQ	EMXC	Tue, Mar 5, 2019	48.56	48.57	48.51	48.53
727	NASDAQ	EMXC	Mon, Mar 4, 2019	48.27	48.27	48.27	48.27
726	NASDAQ	EMXC	Fri, Mar 1, 2019	48.42	48.42	48.42	48.42
725	NASDAQ	EMXC	Thu, Feb 28, 2019	48.80	48.80	48.65	48.74
724	NASDAQ	EMXC	Wed, Feb 27, 2019	49.17	49.26	49.11	49.26
723	NASDAQ	EMXC	Tue, Feb 26, 2019	49.42	49.47	49.42	49.45
722	NASDAQ	EMXC	Mon, Feb 25, 2019	49.65	49.65	49.63	49.63
721	NASDAQ	EMXC	Fri, Feb 22, 2019	49.17	49.25	49.17	49.25
720	NASDAQ	EMXC	Thu, Feb 21, 2019	48.74	48.75	48.71	48.73
719	NASDAQ	EMXC	Wed, Feb 20, 2019	48.84	49.13	48.84	49.13
718	NASDAQ	EMXC	Tue, Feb 19, 2019	48.41	48.78	48.41	48.76
717	NASDAQ	EMXC	Fri, Feb 15, 2019	0.00	0.00	0.00	48.53
716	NASDAQ	EMXC	Thu, Feb 14, 2019	48.07	48.53	48.00	48.53
715	NASDAQ	EMXC	Wed, Feb 13, 2019	48.60	48.64	48.21	48.23
714	NASDAQ	EMXC	Tue, Feb 12, 2019	48.96	48.97	48.91	48.91
713	NASDAQ	EMXC	Mon, Feb 11, 2019	48.55	48.55	48.36	48.36
712	NASDAQ	EMXC	Fri, Feb 8, 2019	48.76	48.84	48.60	48.60
711	NASDAQ	EMXC	Thu, Feb 7, 2019	49.15	49.15	48.73	48.75
710	NASDAQ	EMXC	Wed, Feb 6, 2019	49.68	49.68	49.41	49.41
709	NASDAQ	EMXC	Tue, Feb 5, 2019	49.76	50.03	49.76	50.03
708	NASDAQ	EMXC	Mon, Feb 4, 2019	49.21	49.54	49.21	49.47
707	NASDAQ	EMXC	Fri, Feb 1, 2019	49.43	49.48	49.36	49.36
706	NASDAQ	EMXC	Thu, Jan 31, 2019	49.70	49.76	49.61	49.66
705	NASDAQ	EMXC	Wed, Jan 30, 2019	48.62	49.57	48.62	49.33
704	NASDAQ	EMXC	Tue, Jan 29, 2019	48.65	48.65	48.65	48.65
703	NASDAQ	EMXC	Mon, Jan 28, 2019	48.20	48.43	48.12	48.43
702	NASDAQ	EMXC	Fri, Jan 25, 2019	48.98	49.01	48.92	48.95
701	NASDAQ	EMXC	Thu, Jan 24, 2019	48.35	48.44	48.23	48.44
700	NASDAQ	EMXC	Wed, Jan 23, 2019	47.92	48.02	47.66	48.02
699	NASDAQ	EMXC	Tue, Jan 22, 2019	47.71	47.71	47.44	47.44
698	NASDAQ	EMXC	Fri, Jan 18, 2019	48.24	48.33	48.20	48.21
697	NASDAQ	EMXC	Thu, Jan 17, 2019	47.54	47.83	47.54	47.83
696	NASDAQ	EMXC	Wed, Jan 16, 2019	47.91	47.99	47.91	47.94
695	NASDAQ	EMXC	Tue, Jan 15, 2019	47.62	47.67	47.52	47.52
694	NASDAQ	EMXC	Mon, Jan 14, 2019	47.20	47.39	47.19	47.29
693	NASDAQ	EMXC	Fri, Jan 11, 2019	47.33	47.51	47.33	47.51
692	NASDAQ	EMXC	Thu, Jan 10, 2019	47.27	47.61	47.27	47.60
691	NASDAQ	EMXC	Wed, Jan 9, 2019	47.40	47.44	47.36	47.36
690	NASDAQ	EMXC	Tue, Jan 8, 2019	46.44	46.66	46.37	46.64
689	NASDAQ	EMXC	Mon, Jan 7, 2019	46.65	46.67	46.51	46.67
688	NASDAQ	EMXC	Fri, Jan 4, 2019	46.30	46.57	46.30	46.57
687	NASDAQ	EMXC	Thu, Jan 3, 2019	45.24	45.42	45.24	45.42
686	NASDAQ	EMXC	Wed, Jan 2, 2019	45.51	45.86	45.51	45.86
685	NASDAQ	EMXC	Mon, Dec 31, 2018	45.99	45.99	45.74	45.74
684	NASDAQ	EMXC	Fri, Dec 28, 2018	45.76	45.91	45.76	45.86
683	NASDAQ	EMXC	Thu, Dec 27, 2018	45.08	45.39	45.05	45.39
682	NASDAQ	EMXC	Wed, Dec 26, 2018	44.70	44.70	44.67	44.67
681	NASDAQ	EMXC	Mon, Dec 24, 2018	44.94	44.94	44.78	44.78
680	NASDAQ	EMXC	Fri, Dec 21, 2018	45.37	45.58	44.93	44.93
679	NASDAQ	EMXC	Thu, Dec 20, 2018	45.68	45.70	45.43	45.59
678	NASDAQ	EMXC	Wed, Dec 19, 2018	45.79	46.10	45.79	46.10
677	NASDAQ	EMXC	Tue, Dec 18, 2018	45.32	45.73	45.32	45.73
676	NASDAQ	EMXC	Mon, Dec 17, 2018	46.20	46.20	45.80	45.80
675	NASDAQ	EMXC	Fri, Dec 14, 2018	46.08	46.11	46.08	46.11
674	NASDAQ	EMXC	Thu, Dec 13, 2018	46.68	46.85	46.68	46.70
673	NASDAQ	EMXC	Wed, Dec 12, 2018	46.87	47.09	46.78	46.93
672	NASDAQ	EMXC	Tue, Dec 11, 2018	0.00	0.00	0.00	45.34
671	NASDAQ	EMXC	Mon, Dec 10, 2018	46.05	46.05	45.34	45.34
670	NASDAQ	EMXC	Fri, Dec 7, 2018	47.21	47.21	46.36	46.36
669	NASDAQ	EMXC	Thu, Dec 6, 2018	46.34	46.73	46.32	46.71
668	NASDAQ	EMXC	Tue, Dec 4, 2018	48.32	48.32	47.63	47.63
667	NASDAQ	EMXC	Mon, Dec 3, 2018	48.67	48.67	48.26	48.26
666	NASDAQ	EMXC	Fri, Nov 30, 2018	47.41	47.41	47.34	47.34
665	NASDAQ	EMXC	Thu, Nov 29, 2018	47.81	47.96	47.81	47.96
664	NASDAQ	EMXC	Wed, Nov 28, 2018	46.99	47.86	46.99	47.86
663	NASDAQ	EMXC	Tue, Nov 27, 2018	46.57	47.77	46.57	47.77
662	NASDAQ	EMXC	Mon, Nov 26, 2018	46.75	46.81	46.46	46.53
661	NASDAQ	EMXC	Fri, Nov 23, 2018	46.25	46.35	46.25	46.32
660	NASDAQ	EMXC	Wed, Nov 21, 2018	46.70	46.78	46.70	46.78
659	NASDAQ	EMXC	Tue, Nov 20, 2018	46.37	46.37	46.02	46.02
658	NASDAQ	EMXC	Mon, Nov 19, 2018	47.15	47.17	46.93	47.14
657	NASDAQ	EMXC	Fri, Nov 16, 2018	0.00	0.00	0.00	46.90
656	NASDAQ	EMXC	Thu, Nov 15, 2018	46.90	46.90	46.90	46.90
655	NASDAQ	EMXC	Wed, Nov 14, 2018	46.62	46.62	46.22	46.22
654	NASDAQ	EMXC	Tue, Nov 13, 2018	46.11	46.44	46.11	46.31
653	NASDAQ	EMXC	Mon, Nov 12, 2018	0.00	0.00	0.00	47.76
652	NASDAQ	EMXC	Fri, Nov 9, 2018	0.00	0.00	0.00	47.76
651	NASDAQ	EMXC	Thu, Nov 8, 2018	47.76	47.76	47.76	47.76
650	NASDAQ	EMXC	Wed, Nov 7, 2018	48.33	48.33	48.29	48.29
649	NASDAQ	EMXC	Tue, Nov 6, 2018	47.56	47.62	47.52	47.61
648	NASDAQ	EMXC	Mon, Nov 5, 2018	47.66	47.67	47.66	47.67
647	NASDAQ	EMXC	Fri, Nov 2, 2018	47.87	47.87	47.19	47.33
646	NASDAQ	EMXC	Thu, Nov 1, 2018	46.88	47.10	46.88	47.10
645	NASDAQ	EMXC	Wed, Oct 31, 2018	45.90	45.90	45.90	45.90
644	NASDAQ	EMXC	Tue, Oct 30, 2018	45.53	45.61	45.47	45.61
643	NASDAQ	EMXC	Mon, Oct 29, 2018	45.76	45.86	45.00	45.00
642	NASDAQ	EMXC	Fri, Oct 26, 2018	44.92	45.45	44.91	45.17
641	NASDAQ	EMXC	Thu, Oct 25, 2018	45.45	46.15	45.45	46.15
640	NASDAQ	EMXC	Wed, Oct 24, 2018	46.24	46.24	45.12	45.12
639	NASDAQ	EMXC	Tue, Oct 23, 2018	45.84	45.89	45.84	45.89
638	NASDAQ	EMXC	Mon, Oct 22, 2018	47.14	47.14	46.80	46.80
637	NASDAQ	EMXC	Fri, Oct 19, 2018	47.20	47.20	46.73	46.73
636	NASDAQ	EMXC	Thu, Oct 18, 2018	47.08	47.08	46.39	46.39
635	NASDAQ	EMXC	Wed, Oct 17, 2018	0.00	0.00	0.00	47.95
634	NASDAQ	EMXC	Tue, Oct 16, 2018	47.54	47.95	47.54	47.95
633	NASDAQ	EMXC	Mon, Oct 15, 2018	47.08	47.08	47.08	47.08
632	NASDAQ	EMXC	Fri, Oct 12, 2018	47.10	47.10	47.10	47.10
631	NASDAQ	EMXC	Thu, Oct 11, 2018	46.29	46.45	46.29	46.45
630	NASDAQ	EMXC	Wed, Oct 10, 2018	47.55	47.55	46.63	46.63
629	NASDAQ	EMXC	Tue, Oct 9, 2018	0.00	0.00	0.00	47.68
628	NASDAQ	EMXC	Mon, Oct 8, 2018	47.68	47.68	47.68	47.68
627	NASDAQ	EMXC	Fri, Oct 5, 2018	47.53	47.53	47.44	47.44
626	NASDAQ	EMXC	Thu, Oct 4, 2018	48.41	48.41	47.63	47.71
625	NASDAQ	EMXC	Wed, Oct 3, 2018	49.42	49.42	48.99	48.99
624	NASDAQ	EMXC	Tue, Oct 2, 2018	49.22	49.46	49.22	49.46
623	NASDAQ	EMXC	Mon, Oct 1, 2018	49.78	49.79	49.71	49.74
622	NASDAQ	EMXC	Fri, Sep 28, 2018	49.48	49.73	49.48	49.69
621	NASDAQ	EMXC	Thu, Sep 27, 2018	49.90	49.96	49.89	49.89
620	NASDAQ	EMXC	Wed, Sep 26, 2018	49.83	49.85	49.83	49.85
619	NASDAQ	EMXC	Tue, Sep 25, 2018	49.41	49.41	49.41	49.41
618	NASDAQ	EMXC	Mon, Sep 24, 2018	49.19	49.27	49.15	49.15
617	NASDAQ	EMXC	Fri, Sep 21, 2018	0.00	0.00	0.00	49.61
616	NASDAQ	EMXC	Thu, Sep 20, 2018	49.63	49.63	49.61	49.61
615	NASDAQ	EMXC	Wed, Sep 19, 2018	48.89	48.89	48.89	48.89
614	NASDAQ	EMXC	Tue, Sep 18, 2018	48.54	48.54	48.54	48.54
613	NASDAQ	EMXC	Mon, Sep 17, 2018	48.38	48.45	48.32	48.37
612	NASDAQ	EMXC	Fri, Sep 14, 2018	48.82	48.82	48.62	48.78
611	NASDAQ	EMXC	Wed, Sep 12, 2018	47.89	48.15	47.89	48.15
610	NASDAQ	EMXC	Tue, Sep 11, 2018	47.54	47.54	47.54	47.54
609	NASDAQ	EMXC	Mon, Sep 10, 2018	48.05	48.05	47.93	47.96
608	NASDAQ	EMXC	Fri, Sep 7, 2018	48.48	48.48	48.17	48.28
607	NASDAQ	EMXC	Thu, Sep 6, 2018	48.19	48.38	48.19	48.38
606	NASDAQ	EMXC	Wed, Sep 5, 2018	48.21	48.29	48.20	48.25
605	NASDAQ	EMXC	Tue, Sep 4, 2018	48.84	48.84	48.65	48.71
604	NASDAQ	EMXC	Fri, Aug 31, 2018	49.45	49.51	49.45	49.49
603	NASDAQ	EMXC	Thu, Aug 30, 2018	49.83	49.83	49.83	49.83
602	NASDAQ	EMXC	Wed, Aug 29, 2018	50.12	50.41	50.12	50.41
601	NASDAQ	EMXC	Tue, Aug 28, 2018	50.44	50.53	50.25	50.25
600	NASDAQ	EMXC	Mon, Aug 27, 2018	50.42	50.42	50.34	50.34
599	NASDAQ	EMXC	Fri, Aug 24, 2018	49.63	49.63	49.63	49.63
598	NASDAQ	EMXC	Thu, Aug 23, 2018	0.00	0.00	0.00	49.51
597	NASDAQ	EMXC	Wed, Aug 22, 2018	49.22	49.51	49.22	49.51
596	NASDAQ	EMXC	Tue, Aug 21, 2018	49.06	49.18	49.06	49.18
595	NASDAQ	EMXC	Mon, Aug 20, 2018	48.68	48.68	48.68	48.68
594	NASDAQ	EMXC	Fri, Aug 17, 2018	48.10	48.46	48.10	48.46
593	NASDAQ	EMXC	Thu, Aug 16, 2018	48.43	48.58	48.43	48.43
592	NASDAQ	EMXC	Wed, Aug 15, 2018	48.10	48.10	48.10	48.10
591	NASDAQ	EMXC	Tue, Aug 14, 2018	48.94	48.94	48.94	48.94
590	NASDAQ	EMXC	Mon, Aug 13, 2018	48.72	48.80	48.51	48.51
589	NASDAQ	EMXC	Fri, Aug 10, 2018	49.44	49.45	49.36	49.45
588	NASDAQ	EMXC	Thu, Aug 9, 2018	0.00	0.00	0.00	51.05
587	NASDAQ	EMXC	Wed, Aug 8, 2018	50.95	51.05	50.95	51.05
586	NASDAQ	EMXC	Tue, Aug 7, 2018	51.14	51.23	51.14	51.19
585	NASDAQ	EMXC	Mon, Aug 6, 2018	50.66	50.68	50.66	50.68
584	NASDAQ	EMXC	Fri, Aug 3, 2018	0.00	0.00	0.00	51.02
583	NASDAQ	EMXC	Wed, Aug 1, 2018	51.02	51.02	51.02	51.02
582	NASDAQ	EMXC	Tue, Jul 31, 2018	51.23	51.23	51.20	51.20
581	NASDAQ	EMXC	Mon, Jul 30, 2018	51.07	51.07	50.94	50.94
580	NASDAQ	EMXC	Fri, Jul 27, 2018	50.83	50.83	50.83	50.83
579	NASDAQ	EMXC	Thu, Jul 26, 2018	50.53	50.53	50.53	50.53
578	NASDAQ	EMXC	Wed, Jul 25, 2018	50.42	50.84	50.42	50.84
577	NASDAQ	EMXC	Tue, Jul 24, 2018	50.16	50.16	50.16	50.16
576	NASDAQ	EMXC	Mon, Jul 23, 2018	49.52	49.70	49.52	49.58
575	NASDAQ	EMXC	Fri, Jul 20, 2018	49.76	49.90	49.76	49.87
574	NASDAQ	EMXC	Thu, Jul 19, 2018	48.89	48.89	48.89	48.89
573	NASDAQ	EMXC	Wed, Jul 18, 2018	0.00	0.00	0.00	49.68
572	NASDAQ	EMXC	Tue, Jul 17, 2018	49.24	49.68	49.24	49.68
571	NASDAQ	EMXC	Mon, Jul 16, 2018	49.36	49.36	49.36	49.36
570	NASDAQ	EMXC	Fri, Jul 13, 2018	49.47	49.47	49.44	49.44
569	NASDAQ	EMXC	Thu, Jul 12, 2018	49.27	49.27	49.27	49.27
568	NASDAQ	EMXC	Wed, Jul 11, 2018	49.21	49.21	49.19	49.21
567	NASDAQ	EMXC	Tue, Jul 10, 2018	0.00	0.00	0.00	49.48
566	NASDAQ	EMXC	Mon, Jul 9, 2018	49.51	49.51	49.48	49.48
565	NASDAQ	EMXC	Fri, Jul 6, 2018	48.51	48.75	48.51	48.75
564	NASDAQ	EMXC	Thu, Jul 5, 2018	0.00	0.00	0.00	48.01
563	NASDAQ	EMXC	Tue, Jul 3, 2018	0.00	0.00	0.00	48.01
562	NASDAQ	EMXC	Mon, Jul 2, 2018	47.98	48.04	47.96	48.01
561	NASDAQ	EMXC	Fri, Jun 29, 2018	48.55	48.69	48.55	48.59
560	NASDAQ	EMXC	Thu, Jun 28, 2018	47.59	47.70	47.58	47.70
559	NASDAQ	EMXC	Wed, Jun 27, 2018	48.23	48.25	47.81	47.81
558	NASDAQ	EMXC	Tue, Jun 26, 2018	48.34	48.34	48.34	48.34
557	NASDAQ	EMXC	Mon, Jun 25, 2018	48.25	48.25	48.25	48.25
556	NASDAQ	EMXC	Thu, Jun 21, 2018	48.53	48.53	48.36	48.36
555	NASDAQ	EMXC	Wed, Jun 20, 2018	48.93	49.04	48.93	49.04
554	NASDAQ	EMXC	Tue, Jun 19, 2018	48.20	48.20	48.20	48.20
553	NASDAQ	EMXC	Fri, Jun 15, 2018	49.84	49.85	49.84	49.85
552	NASDAQ	EMXC	Thu, Jun 14, 2018	50.85	50.85	50.37	50.37
551	NASDAQ	EMXC	Wed, Jun 13, 2018	51.28	51.39	51.28	51.39
550	NASDAQ	EMXC	Tue, Jun 12, 2018	51.24	51.24	51.00	51.00
549	NASDAQ	EMXC	Mon, Jun 11, 2018	51.35	51.41	51.35	51.41
548	NASDAQ	EMXC	Fri, Jun 8, 2018	51.15	51.15	51.15	51.15
547	NASDAQ	EMXC	Thu, Jun 7, 2018	51.70	51.70	51.33	51.33
546	NASDAQ	EMXC	Wed, Jun 6, 2018	0.00	0.00	0.00	51.70
545	NASDAQ	EMXC	Tue, Jun 5, 2018	51.70	51.70	51.70	51.70
544	NASDAQ	EMXC	Mon, Jun 4, 2018	52.03	52.15	51.95	51.95
543	NASDAQ	EMXC	Fri, Jun 1, 2018	51.60	51.60	51.35	51.47
542	NASDAQ	EMXC	Wed, May 30, 2018	50.66	51.07	50.66	51.04
541	NASDAQ	EMXC	Tue, May 29, 2018	50.97	51.16	50.60	50.60
540	NASDAQ	EMXC	Fri, May 25, 2018	52.02	52.07	52.02	52.05
539	NASDAQ	EMXC	Thu, May 24, 2018	51.69	51.69	51.69	51.69
538	NASDAQ	EMXC	Wed, May 23, 2018	51.64	51.64	51.64	51.64
537	NASDAQ	EMXC	Tue, May 22, 2018	52.07	52.16	52.07	52.08
536	NASDAQ	EMXC	Mon, May 21, 2018	0.00	0.00	0.00	51.51
535	NASDAQ	EMXC	Fri, May 18, 2018	51.53	51.53	51.40	51.51
534	NASDAQ	EMXC	Thu, May 17, 2018	52.31	52.31	51.99	51.99
533	NASDAQ	EMXC	Wed, May 16, 2018	0.00	0.00	0.00	53.17
532	NASDAQ	EMXC	Mon, May 14, 2018	0.00	0.00	0.00	53.17
531	NASDAQ	EMXC	Fri, May 11, 2018	0.00	0.00	0.00	53.17
530	NASDAQ	EMXC	Thu, May 10, 2018	53.08	53.17	53.08	53.17
529	NASDAQ	EMXC	Tue, May 8, 2018	52.20	52.20	52.14	52.14
528	NASDAQ	EMXC	Mon, May 7, 2018	52.66	52.66	52.56	52.56
527	NASDAQ	EMXC	Fri, May 4, 2018	0.00	0.00	0.00	53.13
526	NASDAQ	EMXC	Wed, May 2, 2018	53.10	53.13	53.10	53.13
525	NASDAQ	EMXC	Tue, May 1, 2018	53.44	53.44	53.44	53.44
524	NASDAQ	EMXC	Mon, Apr 30, 2018	0.00	0.00	0.00	54.23
523	NASDAQ	EMXC	Fri, Apr 27, 2018	53.94	54.23	53.94	54.23
522	NASDAQ	EMXC	Thu, Apr 26, 2018	53.57	53.57	53.54	53.54
521	NASDAQ	EMXC	Tue, Apr 24, 2018	53.70	53.70	53.70	53.70
520	NASDAQ	EMXC	Mon, Apr 23, 2018	53.76	53.76	53.69	53.69
519	NASDAQ	EMXC	Fri, Apr 20, 2018	54.47	54.47	54.22	54.22
518	NASDAQ	EMXC	Thu, Apr 19, 2018	55.21	55.21	54.67	54.67
517	NASDAQ	EMXC	Wed, Apr 18, 2018	0.00	0.00	0.00	54.53
516	NASDAQ	EMXC	Tue, Apr 17, 2018	54.22	54.53	54.22	54.53
515	NASDAQ	EMXC	Mon, Apr 16, 2018	54.41	54.41	54.39	54.39
514	NASDAQ	EMXC	Fri, Apr 13, 2018	0.00	0.00	0.00	54.55
513	NASDAQ	EMXC	Thu, Apr 12, 2018	54.55	54.55	54.55	54.55
512	NASDAQ	EMXC	Wed, Apr 11, 2018	54.43	54.64	54.41	54.52
511	NASDAQ	EMXC	Tue, Apr 10, 2018	54.35	54.36	54.35	54.36
510	NASDAQ	EMXC	Mon, Apr 9, 2018	54.06	54.06	54.03	54.03
509	NASDAQ	EMXC	Fri, Apr 6, 2018	54.48	54.48	54.00	54.00
508	NASDAQ	EMXC	Wed, Apr 4, 2018	53.95	53.95	53.95	53.95
507	NASDAQ	EMXC	Tue, Apr 3, 2018	54.60	54.60	54.55	54.60
506	NASDAQ	EMXC	Mon, Apr 2, 2018	54.06	54.06	54.06	54.06
505	NASDAQ	EMXC	Thu, Mar 29, 2018	54.86	54.86	54.86	54.86
504	NASDAQ	EMXC	Tue, Mar 27, 2018	55.03	55.03	54.87	54.87
503	NASDAQ	EMXC	Mon, Mar 26, 2018	54.80	54.80	54.74	54.74
502	NASDAQ	EMXC	Fri, Mar 23, 2018	54.50	54.50	54.10	54.10
501	NASDAQ	EMXC	Thu, Mar 22, 2018	0.00	0.00	0.00	55.07
500	NASDAQ	EMXC	Wed, Mar 21, 2018	0.00	0.00	0.00	55.07
499	NASDAQ	EMXC	Tue, Mar 20, 2018	55.07	55.07	55.07	55.07
498	NASDAQ	EMXC	Mon, Mar 19, 2018	0.00	0.00	0.00	55.68
497	NASDAQ	EMXC	Thu, Mar 15, 2018	55.68	55.68	55.68	55.68
496	NASDAQ	EMXC	Wed, Mar 14, 2018	56.35	56.35	55.96	55.96
495	NASDAQ	EMXC	Tue, Mar 13, 2018	56.37	56.37	56.30	56.30
494	NASDAQ	EMXC	Wed, Mar 7, 2018	0.00	0.00	0.00	54.48
493	NASDAQ	EMXC	Mon, Mar 5, 2018	54.48	54.48	54.48	54.48
492	NASDAQ	EMXC	Fri, Mar 2, 2018	54.16	54.16	53.98	54.00
491	NASDAQ	EMXC	Thu, Mar 1, 2018	54.85	55.00	54.60	54.60
490	NASDAQ	EMXC	Wed, Feb 28, 2018	55.30	55.30	54.75	54.75
489	NASDAQ	EMXC	Tue, Feb 27, 2018	0.00	0.00	0.00	56.25
488	NASDAQ	EMXC	Mon, Feb 26, 2018	56.25	56.25	56.25	56.25
487	NASDAQ	EMXC	Fri, Feb 23, 2018	55.93	56.15	55.93	56.15
486	NASDAQ	EMXC	Thu, Feb 22, 2018	0.00	0.00	0.00	55.68
485	NASDAQ	EMXC	Wed, Feb 21, 2018	55.68	55.68	55.68	55.68
484	NASDAQ	EMXC	Tue, Feb 20, 2018	54.96	54.96	54.96	54.96
483	NASDAQ	EMXC	Fri, Feb 16, 2018	55.95	55.95	55.95	55.95
482	NASDAQ	EMXC	Thu, Feb 15, 2018	56.29	56.30	56.29	56.30
481	NASDAQ	EMXC	Wed, Feb 14, 2018	55.60	55.60	55.50	55.52
480	NASDAQ	EMXC	Tue, Feb 13, 2018	54.49	54.51	54.49	54.51
479	NASDAQ	EMXC	Mon, Feb 12, 2018	54.08	54.40	54.03	54.27
478	NASDAQ	EMXC	Fri, Feb 9, 2018	52.91	52.91	52.24	52.24
477	NASDAQ	EMXC	Thu, Feb 8, 2018	53.77	53.77	53.07	53.07
476	NASDAQ	EMXC	Wed, Feb 7, 2018	55.01	55.01	54.93	54.93
475	NASDAQ	EMXC	Tue, Feb 6, 2018	53.69	54.97	53.69	54.96
474	NASDAQ	EMXC	Mon, Feb 5, 2018	55.62	55.62	54.00	54.00
473	NASDAQ	EMXC	Fri, Feb 2, 2018	56.00	56.00	55.78	55.78
472	NASDAQ	EMXC	Thu, Feb 1, 2018	57.13	57.13	57.12	57.13
471	NASDAQ	EMXC	Wed, Jan 31, 2018	57.69	57.69	57.35	57.36
470	NASDAQ	EMXC	Tue, Jan 30, 2018	57.17	57.24	56.90	56.90
469	NASDAQ	EMXC	Mon, Jan 29, 2018	57.85	57.92	57.76	57.85
468	NASDAQ	EMXC	Fri, Jan 26, 2018	58.14	58.44	58.08	58.41
467	NASDAQ	EMXC	Thu, Jan 25, 2018	58.15	58.49	58.01	58.06
466	NASDAQ	EMXC	Wed, Jan 24, 2018	57.75	57.75	57.47	57.50
465	NASDAQ	EMXC	Tue, Jan 23, 2018	56.95	57.22	56.95	57.13
464	NASDAQ	EMXC	Mon, Jan 22, 2018	0.00	0.00	0.00	56.70
463	NASDAQ	EMXC	Fri, Jan 19, 2018	56.68	56.70	56.66	56.70
462	NASDAQ	EMXC	Thu, Jan 18, 2018	56.57	56.57	56.57	56.57
461	NASDAQ	EMXC	Wed, Jan 17, 2018	56.62	56.62	56.58	56.58
460	NASDAQ	EMXC	Tue, Jan 16, 2018	56.04	56.04	55.94	55.94
459	NASDAQ	EMXC	Fri, Jan 12, 2018	55.52	55.72	55.52	55.72
458	NASDAQ	EMXC	Thu, Jan 11, 2018	55.16	55.39	55.16	55.36
457	NASDAQ	EMXC	Wed, Jan 10, 2018	54.93	54.98	54.93	54.98
456	NASDAQ	EMXC	Tue, Jan 9, 2018	55.48	55.49	55.30	55.42
455	NASDAQ	EMXC	Mon, Jan 8, 2018	55.50	55.59	55.50	55.59
454	NASDAQ	EMXC	Fri, Jan 5, 2018	55.54	55.60	55.54	55.60
453	NASDAQ	EMXC	Thu, Jan 4, 2018	55.15	55.21	55.07	55.07
452	NASDAQ	EMXC	Wed, Jan 3, 2018	54.93	55.02	54.93	55.02
451	NASDAQ	EMXC	Tue, Jan 2, 2018	54.54	54.54	54.38	54.50
450	NASDAQ	EMXC	Fri, Dec 29, 2017	53.94	53.96	53.90	53.93
449	NASDAQ	EMXC	Thu, Dec 28, 2017	53.64	53.64	53.55	53.55
448	NASDAQ	EMXC	Wed, Dec 27, 2017	53.06	53.11	53.06	53.06
447	NASDAQ	EMXC	Tue, Dec 26, 2017	52.79	52.81	52.79	52.81
446	NASDAQ	EMXC	Fri, Dec 22, 2017	52.69	52.78	52.68	52.78
445	NASDAQ	EMXC	Thu, Dec 21, 2017	52.56	52.56	52.56	52.56
444	NASDAQ	EMXC	Wed, Dec 20, 2017	0.00	0.00	0.00	52.26
443	NASDAQ	EMXC	Tue, Dec 19, 2017	52.45	52.45	52.26	52.26
442	NASDAQ	EMXC	Mon, Dec 18, 2017	52.90	53.15	52.90	53.15
441	NASDAQ	EMXC	Fri, Dec 15, 2017	52.30	52.52	52.30	52.38
440	NASDAQ	EMXC	Thu, Dec 14, 2017	52.39	52.39	52.39	52.39
439	NASDAQ	EMXC	Wed, Dec 13, 2017	52.46	52.46	52.46	52.46
438	NASDAQ	EMXC	Tue, Dec 12, 2017	51.90	51.91	51.87	51.87
437	NASDAQ	EMXC	Fri, Dec 8, 2017	52.09	52.14	52.09	52.10
436	NASDAQ	EMXC	Thu, Dec 7, 2017	51.40	51.86	51.40	51.74
435	NASDAQ	EMXC	Wed, Dec 6, 2017	51.73	51.85	51.64	51.79
434	NASDAQ	EMXC	Tue, Dec 5, 2017	0.00	0.00	0.00	52.45
433	NASDAQ	EMXC	Mon, Dec 4, 2017	52.59	52.59	52.45	52.45
432	NASDAQ	EMXC	Thu, Nov 30, 2017	52.60	52.68	52.59	52.67
431	NASDAQ	EMXC	Wed, Nov 29, 2017	53.07	53.07	52.94	52.94
430	NASDAQ	EMXC	Tue, Nov 28, 2017	53.47	53.47	53.36	53.41
429	NASDAQ	EMXC	Mon, Nov 27, 2017	53.23	53.23	53.05	53.05
428	NASDAQ	EMXC	Fri, Nov 24, 2017	53.57	53.57	53.57	53.57
427	NASDAQ	EMXC	Wed, Nov 22, 2017	53.61	53.61	53.61	53.61
426	NASDAQ	EMXC	Tue, Nov 21, 2017	53.37	53.37	53.37	53.37
425	NASDAQ	EMXC	Mon, Nov 20, 2017	52.91	52.91	52.91	52.91
424	NASDAQ	EMXC	Tue, Nov 14, 2017	51.81	51.81	51.81	51.81
423	NASDAQ	EMXC	Mon, Nov 13, 2017	0.00	0.00	0.00	52.57
422	NASDAQ	EMXC	Fri, Nov 10, 2017	0.00	0.00	0.00	52.57
421	NASDAQ	EMXC	Thu, Nov 9, 2017	52.57	52.57	52.57	52.57
420	NASDAQ	EMXC	Wed, Nov 8, 2017	52.90	52.94	52.90	52.94
419	NASDAQ	EMXC	Tue, Nov 7, 2017	52.85	52.85	52.65	52.65
418	NASDAQ	EMXC	Mon, Nov 6, 2017	53.26	53.26	53.26	53.26
417	NASDAQ	EMXC	Fri, Nov 3, 2017	52.56	52.56	52.56	52.56
416	NASDAQ	EMXC	Thu, Nov 2, 2017	0.00	0.00	0.00	53.16
415	NASDAQ	EMXC	Wed, Nov 1, 2017	53.23	53.24	53.16	53.16
414	NASDAQ	EMXC	Tue, Oct 31, 2017	52.72	52.72	52.72	52.72
413	NASDAQ	EMXC	Mon, Oct 30, 2017	52.33	52.33	52.33	52.33
412	NASDAQ	EMXC	Fri, Oct 27, 2017	0.00	0.00	0.00	52.14
411	NASDAQ	EMXC	Thu, Oct 26, 2017	52.02	52.14	52.02	52.14
410	NASDAQ	EMXC	Wed, Oct 25, 2017	0.00	0.00	0.00	52.62
409	NASDAQ	EMXC	Tue, Oct 24, 2017	0.00	0.00	0.00	52.62
408	NASDAQ	EMXC	Mon, Oct 23, 2017	0.00	0.00	0.00	52.62
407	NASDAQ	EMXC	Fri, Oct 20, 2017	52.65	52.65	52.62	52.62
406	NASDAQ	EMXC	Thu, Oct 19, 2017	52.44	52.53	52.44	52.53
405	NASDAQ	EMXC	Tue, Oct 17, 2017	52.74	52.83	52.74	52.83
404	NASDAQ	EMXC	Mon, Oct 16, 2017	53.24	53.24	53.20	53.20
403	NASDAQ	EMXC	Fri, Oct 13, 2017	53.22	53.22	53.15	53.15
402	NASDAQ	EMXC	Wed, Oct 11, 2017	0.00	0.00	0.00	52.04
401	NASDAQ	EMXC	Tue, Oct 10, 2017	52.07	52.10	52.04	52.04
400	NASDAQ	EMXC	Mon, Oct 9, 2017	51.48	51.48	51.48	51.48
399	NASDAQ	EMXC	Fri, Oct 6, 2017	51.49	51.62	51.49	51.62
398	NASDAQ	EMXC	Wed, Oct 4, 2017	51.63	51.63	51.63	51.63
397	NASDAQ	EMXC	Tue, Oct 3, 2017	51.29	51.30	51.27	51.30
396	NASDAQ	EMXC	Mon, Oct 2, 2017	0.00	0.00	0.00	51.04
395	NASDAQ	EMXC	Fri, Sep 29, 2017	50.90	51.04	50.90	51.04
394	NASDAQ	EMXC	Thu, Sep 28, 2017	50.43	50.54	50.43	50.54
393	NASDAQ	EMXC	Wed, Sep 27, 2017	50.73	50.73	50.52	50.52
392	NASDAQ	EMXC	Tue, Sep 26, 2017	51.00	51.01	51.00	51.00
391	NASDAQ	EMXC	Mon, Sep 25, 2017	51.54	51.54	51.30	51.30
390	NASDAQ	EMXC	Fri, Sep 22, 2017	51.86	51.86	51.82	51.82
389	NASDAQ	EMXC	Mon, Sep 18, 2017	52.41	52.41	52.31	52.31
388	NASDAQ	EMXC	Fri, Sep 15, 2017	51.97	52.16	51.97	52.16
387	NASDAQ	EMXC	Thu, Sep 14, 2017	51.81	51.81	51.81	51.81
386	NASDAQ	EMXC	Wed, Sep 13, 2017	51.82	51.82	51.66	51.69
385	NASDAQ	EMXC	Tue, Sep 12, 2017	0.00	0.00	0.00	52.08
384	NASDAQ	EMXC	Mon, Sep 11, 2017	52.09	52.09	52.08	52.08
383	NASDAQ	EMXC	Fri, Sep 8, 2017	51.66	51.67	51.64	51.64
382	NASDAQ	EMXC	Wed, Sep 6, 2017	51.35	51.50	51.35	51.50
381	NASDAQ	EMXC	Tue, Sep 5, 2017	0.00	0.00	0.00	51.82
380	NASDAQ	EMXC	Fri, Sep 1, 2017	51.77	51.85	51.77	51.82
379	NASDAQ	EMXC	Wed, Aug 30, 2017	51.38	51.38	51.38	51.38
378	NASDAQ	EMXC	Tue, Aug 29, 2017	0.00	0.00	0.00	51.52
377	NASDAQ	EMXC	Mon, Aug 28, 2017	0.00	0.00	0.00	51.52
376	NASDAQ	EMXC	Fri, Aug 25, 2017	51.52	51.52	51.52	51.52
375	NASDAQ	EMXC	Thu, Aug 24, 2017	51.19	51.31	51.19	51.31
374	NASDAQ	EMXC	Wed, Aug 23, 2017	51.06	51.06	51.06	51.06
373	NASDAQ	EMXC	Fri, Aug 18, 2017	50.14	50.26	50.14	50.20
372	NASDAQ	EMXC	Wed, Aug 16, 2017	50.35	50.35	50.35	50.35
371	NASDAQ	EMXC	Tue, Aug 15, 2017	0.00	0.00	0.00	50.11
370	NASDAQ	EMXC	Mon, Aug 14, 2017	50.02	50.11	50.02	50.11
369	NASDAQ	EMXC	Thu, Aug 10, 2017	0.00	0.00	0.00	50.33
368	NASDAQ	EMXC	Wed, Aug 9, 2017	50.33	50.33	50.33	50.33
367	NASDAQ	EMXC	Tue, Aug 8, 2017	0.00	0.00	0.00	50.82
366	NASDAQ	EMXC	Mon, Aug 7, 2017	0.00	0.00	0.00	50.82
365	NASDAQ	EMXC	Fri, Aug 4, 2017	50.76	50.82	50.76	50.82
364	NASDAQ	EMXC	Thu, Aug 3, 2017	50.62	50.62	50.62	50.62
363	NASDAQ	EMXC	Wed, Aug 2, 2017	50.82	51.01	50.82	51.01
362	NASDAQ	EMXC	Tue, Aug 1, 2017	0.00	0.00	0.00	50.58
361	NASDAQ	EMXC	Mon, Jul 31, 2017	50.57	50.60	50.57	50.58
360	NASDAQ	EMXC	Fri, Jul 28, 2017	50.67	50.67	50.67	50.67
359	NASDAQ	EMXC	Thu, Jul 27, 2017	0.00	0.00	0.00	50.91
358	NASDAQ	EMXC	Wed, Jul 26, 2017	50.84	50.95	50.84	50.91
357	NASDAQ	EMXC	Mon, Aug 17, 2015	0.00	0.00	0.00	0.00
356	NASDAQ	EMXC	Wed, Jul 22, 2015	0.00	0.00	0.00	0.00
355	NASDAQ	EMXC	Thu, Jul 2, 2015	0.00	0.00	0.00	0.00
354	NASDAQ	EMXC	Tue, Feb 3, 2015	0.00	0.00	0.00	0.00
353	NASDAQ	EMXC	Thu, Jan 22, 2015	0.00	0.00	0.00	0.00
352	NASDAQ	EMXC	Thu, Jan 8, 2015	0.00	0.00	0.00	0.00
351	NASDAQ	EMXC	Tue, Nov 11, 2014	0.00	0.00	0.00	0.00
350	NASDAQ	EMXC	Thu, Nov 6, 2014	0.00	0.00	0.00	0.00
349	NASDAQ	EMXC	Tue, Oct 14, 2014	0.00	0.00	0.00	0.00
348	NASDAQ	EMXC	Mon, Oct 13, 2014	0.00	0.00	0.00	0.00
347	NASDAQ	EMXC	Fri, Oct 10, 2014	0.00	0.00	0.00	0.00
346	NASDAQ	EMXC	Thu, Oct 9, 2014	0.00	0.00	0.00	0.00
345	NASDAQ	EMXC	Wed, Oct 8, 2014	0.00	0.00	0.00	0.00
344	NASDAQ	EMXC	Tue, Oct 7, 2014	0.00	0.00	0.00	0.00
343	NASDAQ	EMXC	Fri, Sep 19, 2014	0.00	0.00	0.00	0.00
342	NASDAQ	EMXC	Thu, Jul 3, 2014	0.00	0.00	0.00	0.00
341	NASDAQ	EMXC	Tue, Jun 24, 2014	0.00	0.00	0.00	0.00
340	NASDAQ	EMXC	Thu, Jun 19, 2014	0.00	0.00	0.00	0.00
339	NASDAQ	EMXC	Tue, May 27, 2014	0.00	0.00	0.00	0.00
338	NASDAQ	EMXC	Fri, May 2, 2014	0.00	0.00	0.00	0.00
337	NASDAQ	EMXC	Thu, Apr 17, 2014	0.00	0.00	0.00	0.00
336	NASDAQ	EMXC	Thu, Apr 10, 2014	0.00	0.00	0.00	0.00
335	NASDAQ	EMXC	Tue, Apr 8, 2014	0.00	0.00	0.00	0.00
334	NASDAQ	EMXC	Wed, Mar 26, 2014	0.00	0.00	0.00	0.00
333	NASDAQ	EMXC	Tue, Mar 25, 2014	0.00	0.00	0.00	0.00
332	NASDAQ	EMXC	Thu, Mar 6, 2014	0.00	0.00	0.00	0.00
331	NASDAQ	EMXC	Wed, Mar 5, 2014	0.00	0.00	0.00	0.00
330	NASDAQ	EMXC	Thu, Feb 20, 2014	0.00	0.00	0.00	0.00
329	NASDAQ	EMXC	Tue, Feb 18, 2014	0.00	0.00	0.00	0.00
328	NASDAQ	EMXC	Mon, Jan 27, 2014	0.00	0.00	0.00	0.00
327	NASDAQ	EMXC	Fri, Jan 17, 2014	0.00	0.00	0.00	0.00
326	NASDAQ	EMXC	Wed, Jan 15, 2014	0.00	0.00	0.00	0.00
325	NASDAQ	EMXC	Fri, Jan 10, 2014	0.00	0.00	0.00	0.00
324	NASDAQ	EMXC	Thu, Jan 9, 2014	0.00	0.00	0.00	0.00
323	NASDAQ	EMXC	Tue, Jan 7, 2014	0.00	0.00	0.00	0.00
322	NASDAQ	EMXC	Wed, Dec 4, 2013	0.00	0.00	0.00	0.00
321	NASDAQ	EMXC	Fri, Nov 15, 2013	0.00	0.00	0.00	0.00
320	NASDAQ	EMXC	Mon, Jul 29, 2013	0.00	0.00	0.00	0.00
319	NASDAQ	EMXC	Fri, Jun 7, 2013	0.00	0.00	0.00	0.00
318	NASDAQ	EMXC	Wed, May 29, 2013	0.00	0.00	0.00	0.00
317	NASDAQ	EMXC	Thu, May 23, 2013	0.00	0.00	0.00	0.00
316	NASDAQ	EMXC	Mon, May 20, 2013	0.00	0.00	0.00	0.00
315	NASDAQ	EMXC	Thu, May 16, 2013	0.00	0.00	0.00	0.00
314	NASDAQ	EMXC	Tue, May 14, 2013	0.00	0.00	0.00	0.00
313	NASDAQ	EMXC	Mon, May 13, 2013	0.00	0.00	0.00	0.00
312	NASDAQ	EMXC	Wed, May 8, 2013	0.00	0.00	0.00	0.00
311	NASDAQ	EMXC	Mon, May 6, 2013	0.00	0.00	0.00	0.00
310	NASDAQ	EMXC	Fri, May 3, 2013	0.00	0.00	0.00	0.00
309	NASDAQ	EMXC	Thu, May 2, 2013	0.00	0.00	0.00	0.00
308	NASDAQ	EMXC	Wed, Apr 3, 2013	0.00	0.00	0.00	0.00
307	NASDAQ	EMXC	Mon, Apr 1, 2013	0.00	0.00	0.00	0.00
306	NASDAQ	EMXC	Tue, Mar 26, 2013	0.00	0.00	0.00	0.00
305	NASDAQ	EMXC	Tue, Mar 19, 2013	0.00	0.00	0.00	0.00
304	NASDAQ	EMXC	Wed, Mar 13, 2013	0.00	0.00	0.00	0.00
303	NASDAQ	EMXC	Thu, Mar 7, 2013	0.00	0.00	0.00	0.00
302	NASDAQ	EMXC	Tue, Mar 5, 2013	0.00	0.00	0.00	0.00
301	NASDAQ	EMXC	Fri, Feb 1, 2013	0.00	0.00	0.00	0.00
300	NASDAQ	EMXC	Thu, Jan 31, 2013	0.00	0.00	0.00	0.00
299	NASDAQ	EMXC	Tue, Jan 29, 2013	0.00	0.00	0.00	0.00
298	NASDAQ	EMXC	Mon, Jan 28, 2013	0.00	0.00	0.00	0.00
297	NASDAQ	EMXC	Thu, Jan 24, 2013	0.00	0.00	0.00	0.00
296	NASDAQ	EMXC	Wed, Jan 23, 2013	0.00	0.00	0.00	0.00
295	NASDAQ	EMXC	Fri, Jan 18, 2013	0.00	0.00	0.00	0.00
294	NASDAQ	EMXC	Wed, Jan 16, 2013	0.00	0.00	0.00	0.00
293	NASDAQ	EMXC	Tue, Jan 15, 2013	0.00	0.00	0.00	0.00
292	NASDAQ	EMXC	Mon, Jan 14, 2013	0.00	0.00	0.00	0.00
291	NASDAQ	EMXC	Tue, Jan 8, 2013	0.00	0.00	0.00	0.00
290	NASDAQ	EMXC	Fri, Jan 4, 2013	0.00	0.00	0.00	0.00
289	NASDAQ	EMXC	Mon, Dec 31, 2012	0.00	0.00	0.00	0.00
288	NASDAQ	EMXC	Thu, Dec 20, 2012	0.00	0.00	0.00	0.00
287	NASDAQ	EMXC	Fri, Dec 14, 2012	0.00	0.00	0.00	0.00
286	NASDAQ	EMXC	Thu, Dec 13, 2012	0.00	0.00	0.00	0.00
285	NASDAQ	EMXC	Wed, Dec 12, 2012	0.00	0.00	0.00	0.00
284	NASDAQ	EMXC	Tue, Dec 11, 2012	0.00	0.00	0.00	0.00
283	NASDAQ	EMXC	Wed, Dec 5, 2012	0.00	0.00	0.00	0.00
282	NASDAQ	EMXC	Tue, Dec 4, 2012	0.00	0.00	0.00	0.00
281	NASDAQ	EMXC	Wed, Nov 28, 2012	0.00	0.00	0.00	0.00
280	NASDAQ	EMXC	Mon, Nov 26, 2012	0.00	0.00	0.00	0.00
279	NASDAQ	EMXC	Tue, Nov 20, 2012	0.00	0.00	0.00	0.00
278	NASDAQ	EMXC	Mon, Nov 19, 2012	0.00	0.00	0.00	0.00
277	NASDAQ	EMXC	Fri, Nov 16, 2012	0.00	0.00	0.00	0.00
276	NASDAQ	EMXC	Thu, Nov 15, 2012	0.00	0.00	0.00	0.00
275	NASDAQ	EMXC	Wed, Nov 14, 2012	0.00	0.00	0.00	0.00
274	NASDAQ	EMXC	Tue, Nov 13, 2012	0.00	0.00	0.00	0.00
273	NASDAQ	EMXC	Mon, Nov 12, 2012	0.00	0.00	0.00	0.00
272	NASDAQ	EMXC	Thu, Nov 8, 2012	0.00	0.00	0.00	0.00
271	NASDAQ	EMXC	Wed, Nov 7, 2012	0.00	0.00	0.00	0.00
270	NASDAQ	EMXC	Tue, Nov 6, 2012	0.00	0.00	0.00	0.00
269	NASDAQ	EMXC	Thu, Nov 1, 2012	0.00	0.00	0.00	0.00
268	NASDAQ	EMXC	Wed, Oct 31, 2012	0.00	0.00	0.00	0.00
267	NASDAQ	EMXC	Fri, Oct 26, 2012	0.00	0.00	0.00	0.00
266	NASDAQ	EMXC	Thu, Oct 25, 2012	0.00	0.00	0.00	0.00
265	NASDAQ	EMXC	Thu, Oct 18, 2012	0.00	0.00	0.00	0.00
264	NASDAQ	EMXC	Tue, Oct 16, 2012	0.00	0.00	0.00	0.00
263	NASDAQ	EMXC	Mon, Oct 1, 2012	0.00	0.00	0.00	0.00
262	NASDAQ	EMXC	Thu, Sep 27, 2012	0.00	0.00	0.00	0.00
261	NASDAQ	EMXC	Wed, Sep 26, 2012	0.00	0.00	0.00	0.00
260	NASDAQ	EMXC	Tue, Sep 25, 2012	0.00	0.00	0.00	0.00
259	NASDAQ	EMXC	Mon, Sep 24, 2012	0.00	0.00	0.00	0.00
258	NASDAQ	EMXC	Fri, Sep 21, 2012	0.00	0.00	0.00	0.00
257	NASDAQ	EMXC	Tue, Sep 18, 2012	0.00	0.00	0.00	0.00
256	NASDAQ	EMXC	Wed, Sep 12, 2012	0.00	0.00	0.00	0.00
255	NASDAQ	EMXC	Fri, Sep 7, 2012	0.00	0.00	0.00	0.00
254	NASDAQ	EMXC	Tue, Aug 28, 2012	0.00	0.00	0.00	0.00
253	NASDAQ	EMXC	Mon, Aug 27, 2012	0.00	0.00	0.00	0.00
252	NASDAQ	EMXC	Mon, Aug 20, 2012	0.00	0.00	0.00	0.00
251	NASDAQ	EMXC	Fri, Aug 17, 2012	0.00	0.00	0.00	0.00
250	NASDAQ	EMXC	Fri, Aug 10, 2012	0.00	0.00	0.00	0.00
249	NASDAQ	EMXC	Wed, Aug 8, 2012	0.00	0.00	0.00	0.00
248	NASDAQ	EMXC	Tue, Aug 7, 2012	0.00	0.00	0.00	0.00
247	NASDAQ	EMXC	Thu, Aug 2, 2012	0.00	0.00	0.00	0.00
246	NASDAQ	EMXC	Wed, Aug 1, 2012	0.00	0.00	0.00	0.00
245	NASDAQ	EMXC	Fri, Jul 27, 2012	0.00	0.00	0.00	0.00
244	NASDAQ	EMXC	Mon, Jul 23, 2012	0.00	0.00	0.00	0.00
243	NASDAQ	EMXC	Fri, Jul 20, 2012	0.00	0.00	0.00	0.00
242	NASDAQ	EMXC	Mon, Jul 16, 2012	0.00	0.00	0.00	0.00
241	NASDAQ	EMXC	Wed, Jul 11, 2012	0.00	0.00	0.00	0.00
240	NASDAQ	EMXC	Thu, Jul 5, 2012	0.00	0.00	0.00	0.00
239	NASDAQ	EMXC	Mon, Jul 2, 2012	0.00	0.00	0.00	0.00
238	NASDAQ	EMXC	Mon, Jun 25, 2012	0.00	0.00	0.00	0.00
237	NASDAQ	EMXC	Fri, Jun 22, 2012	0.00	0.00	0.00	0.00
236	NASDAQ	EMXC	Tue, Jun 12, 2012	0.00	0.00	0.00	0.00
235	NASDAQ	EMXC	Mon, Jun 11, 2012	0.00	0.00	0.00	0.00
234	NASDAQ	EMXC	Fri, Jun 8, 2012	0.00	0.00	0.00	0.00
233	NASDAQ	EMXC	Mon, Jun 4, 2012	0.00	0.00	0.00	0.00
232	NASDAQ	EMXC	Fri, Jun 1, 2012	0.00	0.00	0.00	0.00
231	NASDAQ	EMXC	Wed, May 30, 2012	0.00	0.00	0.00	0.00
230	NASDAQ	EMXC	Tue, May 29, 2012	0.00	0.00	0.00	0.00
229	NASDAQ	EMXC	Fri, May 25, 2012	0.00	0.00	0.00	0.00
228	NASDAQ	EMXC	Wed, May 23, 2012	0.00	0.00	0.00	0.00
227	NASDAQ	EMXC	Tue, May 22, 2012	0.00	0.00	0.00	0.00
226	NASDAQ	EMXC	Mon, May 21, 2012	0.00	0.00	0.00	0.00
225	NASDAQ	EMXC	Fri, May 11, 2012	0.00	0.00	0.00	0.00
224	NASDAQ	EMXC	Thu, May 10, 2012	0.00	0.00	0.00	0.00
223	NASDAQ	EMXC	Wed, May 9, 2012	0.00	0.00	0.00	0.00
222	NASDAQ	EMXC	Tue, May 8, 2012	0.00	0.00	0.00	0.00
221	NASDAQ	EMXC	Fri, May 4, 2012	0.00	0.00	0.00	0.00
220	NASDAQ	EMXC	Thu, May 3, 2012	0.00	0.00	0.00	0.00
219	NASDAQ	EMXC	Thu, Apr 12, 2012	0.00	0.00	0.00	0.00
218	NASDAQ	EMXC	Mon, Apr 2, 2012	0.00	0.00	0.00	0.00
217	NASDAQ	EMXC	Fri, Mar 30, 2012	0.00	0.00	0.00	0.00
216	NASDAQ	EMXC	Thu, Mar 29, 2012	0.00	0.00	0.00	0.00
215	NASDAQ	EMXC	Wed, Mar 28, 2012	0.00	0.00	0.00	0.00
214	NASDAQ	EMXC	Tue, Mar 27, 2012	0.00	0.00	0.00	0.00
213	NASDAQ	EMXC	Mon, Mar 26, 2012	0.00	0.00	0.00	0.00
212	NASDAQ	EMXC	Fri, Mar 23, 2012	0.00	0.00	0.00	0.00
211	NASDAQ	EMXC	Thu, Mar 22, 2012	0.00	0.00	0.00	0.00
210	NASDAQ	EMXC	Wed, Mar 21, 2012	0.00	0.00	0.00	0.00
209	NASDAQ	EMXC	Tue, Mar 20, 2012	0.00	0.00	0.00	0.00
208	NASDAQ	EMXC	Mon, Mar 19, 2012	0.00	0.00	0.00	0.00
207	NASDAQ	EMXC	Fri, Mar 16, 2012	0.00	0.00	0.00	0.00
206	NASDAQ	EMXC	Thu, Mar 15, 2012	0.00	0.00	0.00	0.00
205	NASDAQ	EMXC	Wed, Mar 14, 2012	0.00	0.00	0.00	0.00
204	NASDAQ	EMXC	Tue, Mar 13, 2012	0.00	0.00	0.00	0.00
203	NASDAQ	EMXC	Mon, Mar 12, 2012	0.00	0.00	0.00	0.00
202	NASDAQ	EMXC	Fri, Mar 9, 2012	0.00	0.00	0.00	0.00
201	NASDAQ	EMXC	Thu, Mar 8, 2012	0.00	0.00	0.00	0.00
200	NASDAQ	EMXC	Wed, Mar 7, 2012	0.00	0.00	0.00	0.00
199	NASDAQ	EMXC	Tue, Mar 6, 2012	0.00	0.00	0.00	0.00
198	NASDAQ	EMXC	Mon, Mar 5, 2012	0.00	0.00	0.00	0.00
197	NASDAQ	EMXC	Fri, Mar 2, 2012	0.00	0.00	0.00	0.00
196	NASDAQ	EMXC	Thu, Mar 1, 2012	0.00	0.00	0.00	0.00
195	NASDAQ	EMXC	Wed, Feb 29, 2012	0.00	0.00	0.00	0.00
194	NASDAQ	EMXC	Tue, Feb 28, 2012	0.00	0.00	0.00	0.00
193	NASDAQ	EMXC	Mon, Feb 27, 2012	0.00	0.00	0.00	0.00
192	NASDAQ	EMXC	Fri, Feb 24, 2012	0.00	0.00	0.00	0.00
191	NASDAQ	EMXC	Thu, Feb 23, 2012	0.00	0.00	0.00	0.00
190	NASDAQ	EMXC	Wed, Feb 22, 2012	0.00	0.00	0.00	0.00
189	NASDAQ	EMXC	Tue, Feb 21, 2012	0.00	0.00	0.00	0.00
188	NASDAQ	EMXC	Fri, Feb 17, 2012	0.00	0.00	0.00	0.00
187	NASDAQ	EMXC	Thu, Feb 16, 2012	0.00	0.00	0.00	0.00
186	NASDAQ	EMXC	Wed, Feb 15, 2012	0.00	0.00	0.00	0.00
185	NASDAQ	EMXC	Tue, Feb 14, 2012	0.00	0.00	0.00	0.00
184	NASDAQ	EMXC	Mon, Feb 13, 2012	0.00	0.00	0.00	0.00
183	NASDAQ	EMXC	Fri, Feb 10, 2012	0.00	0.00	0.00	0.00
182	NASDAQ	EMXC	Thu, Feb 9, 2012	0.00	0.00	0.00	0.00
181	NASDAQ	EMXC	Wed, Feb 8, 2012	0.00	0.00	0.00	0.00
180	NASDAQ	EMXC	Tue, Feb 7, 2012	0.00	0.00	0.00	0.00
179	NASDAQ	EMXC	Mon, Feb 6, 2012	0.00	0.00	0.00	0.00
178	NASDAQ	EMXC	Fri, Feb 3, 2012	0.00	0.00	0.00	0.00
177	NASDAQ	EMXC	Thu, Feb 2, 2012	0.00	0.00	0.00	0.00
176	NASDAQ	EMXC	Wed, Feb 1, 2012	0.00	0.00	0.00	0.00
175	NASDAQ	EMXC	Tue, Jan 31, 2012	0.00	0.00	0.00	0.00
174	NASDAQ	EMXC	Mon, Jan 30, 2012	0.00	0.00	0.00	0.00
173	NASDAQ	EMXC	Fri, Jan 27, 2012	0.00	0.00	0.00	0.00
172	NASDAQ	EMXC	Thu, Jan 26, 2012	0.00	0.00	0.00	0.00
171	NASDAQ	EMXC	Wed, Jan 25, 2012	0.00	0.00	0.00	0.00
170	NASDAQ	EMXC	Tue, Jan 24, 2012	0.00	0.00	0.00	0.00
169	NASDAQ	EMXC	Mon, Jan 23, 2012	0.00	0.00	0.00	0.00
168	NASDAQ	EMXC	Fri, Jan 20, 2012	0.00	0.00	0.00	0.00
167	NASDAQ	EMXC	Thu, Jan 19, 2012	0.00	0.00	0.00	0.00
166	NASDAQ	EMXC	Wed, Jan 18, 2012	0.00	0.00	0.00	0.00
165	NASDAQ	EMXC	Tue, Jan 17, 2012	0.00	0.00	0.00	0.00
164	NASDAQ	EMXC	Fri, Jan 13, 2012	0.00	0.00	0.00	0.00
163	NASDAQ	EMXC	Thu, Jan 12, 2012	0.00	0.00	0.00	0.00
162	NASDAQ	EMXC	Wed, Jan 11, 2012	0.00	0.00	0.00	0.00
161	NASDAQ	EMXC	Tue, Jan 10, 2012	0.00	0.00	0.00	0.00
160	NASDAQ	EMXC	Mon, Jan 9, 2012	0.00	0.00	0.00	0.00
159	NASDAQ	EMXC	Fri, Jan 6, 2012	0.00	0.00	0.00	0.00
158	NASDAQ	EMXC	Thu, Jan 5, 2012	0.00	0.00	0.00	0.00
157	NASDAQ	EMXC	Wed, Jan 4, 2012	0.00	0.00	0.00	0.00
156	NASDAQ	EMXC	Tue, Jan 3, 2012	0.00	0.00	0.00	0.00
155	NASDAQ	EMXC	Fri, Dec 30, 2011	0.00	0.00	0.00	0.00
154	NASDAQ	EMXC	Thu, Dec 29, 2011	0.00	0.00	0.00	0.00
153	NASDAQ	EMXC	Wed, Dec 28, 2011	0.00	0.00	0.00	0.00
152	NASDAQ	EMXC	Tue, Dec 27, 2011	0.00	0.00	0.00	0.00
151	NASDAQ	EMXC	Fri, Dec 23, 2011	0.00	0.00	0.00	0.00
150	NASDAQ	EMXC	Thu, Dec 22, 2011	0.00	0.00	0.00	0.00
149	NASDAQ	EMXC	Wed, Dec 21, 2011	0.00	0.00	0.00	0.00
148	NASDAQ	EMXC	Tue, Dec 20, 2011	0.00	0.00	0.00	0.00
147	NASDAQ	EMXC	Mon, Dec 19, 2011	0.00	0.00	0.00	0.00
146	NASDAQ	EMXC	Fri, Dec 16, 2011	0.00	0.00	0.00	0.00
145	NASDAQ	EMXC	Thu, Dec 15, 2011	0.00	0.00	0.00	0.00
144	NASDAQ	EMXC	Wed, Dec 14, 2011	0.00	0.00	0.00	0.00
143	NASDAQ	EMXC	Tue, Dec 13, 2011	0.00	0.00	0.00	0.00
142	NASDAQ	EMXC	Mon, Dec 12, 2011	0.00	0.00	0.00	0.00
141	NASDAQ	EMXC	Fri, Dec 9, 2011	0.00	0.00	0.00	0.00
140	NASDAQ	EMXC	Thu, Dec 8, 2011	0.00	0.00	0.00	0.00
139	NASDAQ	EMXC	Wed, Dec 7, 2011	0.00	0.00	0.00	0.00
138	NASDAQ	EMXC	Tue, Dec 6, 2011	0.00	0.00	0.00	0.00
137	NASDAQ	EMXC	Mon, Dec 5, 2011	0.00	0.00	0.00	0.00
136	NASDAQ	EMXC	Fri, Dec 2, 2011	0.00	0.00	0.00	0.00
135	NASDAQ	EMXC	Thu, Dec 1, 2011	0.00	0.00	0.00	0.00
134	NASDAQ	EMXC	Wed, Nov 30, 2011	0.00	0.00	0.00	0.00
133	NASDAQ	EMXC	Tue, Nov 29, 2011	0.00	0.00	0.00	0.00
132	NASDAQ	EMXC	Mon, Nov 28, 2011	0.00	0.00	0.00	0.00
131	NASDAQ	EMXC	Fri, Nov 25, 2011	0.00	0.00	0.00	0.00
130	NASDAQ	EMXC	Wed, Nov 23, 2011	0.00	0.00	0.00	0.00
129	NASDAQ	EMXC	Tue, Nov 22, 2011	0.00	0.00	0.00	0.00
128	NASDAQ	EMXC	Mon, Nov 21, 2011	0.00	0.00	0.00	0.00
127	NASDAQ	EMXC	Fri, Nov 18, 2011	0.00	0.00	0.00	0.00
126	NASDAQ	EMXC	Thu, Nov 17, 2011	0.00	0.00	0.00	0.00
125	NASDAQ	EMXC	Wed, Nov 16, 2011	0.00	0.00	0.00	0.00
124	NASDAQ	EMXC	Tue, Nov 15, 2011	0.00	0.00	0.00	0.00
123	NASDAQ	EMXC	Mon, Nov 14, 2011	0.00	0.00	0.00	0.00
122	NASDAQ	EMXC	Fri, Nov 11, 2011	0.00	0.00	0.00	0.00
121	NASDAQ	EMXC	Thu, Nov 10, 2011	0.00	0.00	0.00	0.00
120	NASDAQ	EMXC	Wed, Nov 9, 2011	0.00	0.00	0.00	0.00
119	NASDAQ	EMXC	Tue, Nov 8, 2011	0.00	0.00	0.00	0.00
118	NASDAQ	EMXC	Mon, Nov 7, 2011	0.00	0.00	0.00	0.00
117	NASDAQ	EMXC	Fri, Nov 4, 2011	0.00	0.00	0.00	0.00
116	NASDAQ	EMXC	Thu, Nov 3, 2011	0.00	0.00	0.00	0.00
115	NASDAQ	EMXC	Wed, Nov 2, 2011	0.00	0.00	0.00	0.00
114	NASDAQ	EMXC	Tue, Nov 1, 2011	0.00	0.00	0.00	0.00
113	NASDAQ	EMXC	Mon, Oct 31, 2011	0.00	0.00	0.00	0.00
112	NASDAQ	EMXC	Fri, Oct 28, 2011	0.00	0.00	0.00	0.00
111	NASDAQ	EMXC	Thu, Oct 27, 2011	0.00	0.00	0.00	0.00
110	NASDAQ	EMXC	Wed, Oct 26, 2011	0.00	0.00	0.00	0.00
109	NASDAQ	EMXC	Tue, Oct 25, 2011	0.00	0.00	0.00	0.00
108	NASDAQ	EMXC	Mon, Oct 24, 2011	0.00	0.00	0.00	0.00
107	NASDAQ	EMXC	Fri, Oct 21, 2011	0.00	0.00	0.00	0.00
106	NASDAQ	EMXC	Thu, Oct 20, 2011	0.00	0.00	0.00	0.00
105	NASDAQ	EMXC	Wed, Oct 19, 2011	0.00	0.00	0.00	0.00
104	NASDAQ	EMXC	Tue, Oct 18, 2011	0.00	0.00	0.00	0.00
103	NASDAQ	EMXC	Mon, Oct 17, 2011	0.00	0.00	0.00	0.00
102	NASDAQ	EMXC	Fri, Oct 14, 2011	0.00	0.00	0.00	0.00
101	NASDAQ	EMXC	Thu, Oct 13, 2011	0.00	0.00	0.00	0.00
100	NASDAQ	EMXC	Wed, Oct 12, 2011	0.00	0.00	0.00	0.00
99	NASDAQ	EMXC	Tue, Oct 11, 2011	0.00	0.00	0.00	0.00
98	NASDAQ	EMXC	Mon, Oct 10, 2011	0.00	0.00	0.00	0.00
97	NASDAQ	EMXC	Fri, Oct 7, 2011	0.00	0.00	0.00	0.00
96	NASDAQ	EMXC	Thu, Oct 6, 2011	0.00	0.00	0.00	0.00
95	NASDAQ	EMXC	Wed, Oct 5, 2011	0.00	0.00	0.00	0.00
94	NASDAQ	EMXC	Tue, Oct 4, 2011	0.00	0.00	0.00	0.00
93	NASDAQ	EMXC	Mon, Oct 3, 2011	0.00	0.00	0.00	0.00
92	NASDAQ	EMXC	Fri, Sep 30, 2011	0.00	0.00	0.00	0.00
91	NASDAQ	EMXC	Thu, Sep 29, 2011	0.00	0.00	0.00	0.00
90	NASDAQ	EMXC	Wed, Sep 28, 2011	0.00	0.00	0.00	0.00
89	NASDAQ	EMXC	Tue, Sep 27, 2011	0.00	0.00	0.00	0.00
88	NASDAQ	EMXC	Mon, Sep 26, 2011	0.00	0.00	0.00	0.00
87	NASDAQ	EMXC	Fri, Sep 23, 2011	0.00	0.00	0.00	0.00
86	NASDAQ	EMXC	Thu, Sep 22, 2011	0.00	0.00	0.00	0.00
85	NASDAQ	EMXC	Wed, Sep 21, 2011	0.00	0.00	0.00	0.00
84	NASDAQ	EMXC	Tue, Sep 20, 2011	0.00	0.00	0.00	0.00
83	NASDAQ	EMXC	Mon, Sep 19, 2011	0.00	0.00	0.00	0.00
82	NASDAQ	EMXC	Fri, Sep 16, 2011	0.00	0.00	0.00	0.00
81	NASDAQ	EMXC	Thu, Sep 15, 2011	0.00	0.00	0.00	0.00
80	NASDAQ	EMXC	Wed, Sep 14, 2011	0.00	0.00	0.00	0.00
79	NASDAQ	EMXC	Tue, Sep 13, 2011	0.00	0.00	0.00	0.00
78	NASDAQ	EMXC	Mon, Sep 12, 2011	0.00	0.00	0.00	0.00
77	NASDAQ	EMXC	Fri, Sep 9, 2011	0.00	0.00	0.00	0.00
76	NASDAQ	EMXC	Thu, Sep 8, 2011	0.00	0.00	0.00	0.00
75	NASDAQ	EMXC	Wed, Sep 7, 2011	0.00	0.00	0.00	0.00
74	NASDAQ	EMXC	Tue, Sep 6, 2011	0.00	0.00	0.00	0.00
73	NASDAQ	EMXC	Fri, Sep 2, 2011	0.00	0.00	0.00	0.00
72	NASDAQ	EMXC	Thu, Sep 1, 2011	0.00	0.00	0.00	0.00
71	NASDAQ	EMXC	Wed, Aug 31, 2011	0.00	0.00	0.00	0.00
70	NASDAQ	EMXC	Tue, Aug 30, 2011	0.00	0.00	0.00	0.00
69	NASDAQ	EMXC	Mon, Aug 29, 2011	0.00	0.00	0.00	0.00
68	NASDAQ	EMXC	Fri, Aug 26, 2011	0.00	0.00	0.00	0.00
67	NASDAQ	EMXC	Thu, Aug 25, 2011	0.00	0.00	0.00	0.00
66	NASDAQ	EMXC	Wed, Aug 24, 2011	0.00	0.00	0.00	0.00
65	NASDAQ	EMXC	Tue, Aug 23, 2011	0.00	0.00	0.00	0.00
64	NASDAQ	EMXC	Mon, Aug 22, 2011	0.00	0.00	0.00	0.00
63	NASDAQ	EMXC	Fri, Aug 19, 2011	0.00	0.00	0.00	0.00
62	NASDAQ	EMXC	Thu, Aug 18, 2011	0.00	0.00	0.00	0.00
61	NASDAQ	EMXC	Wed, Aug 17, 2011	0.00	0.00	0.00	0.00
60	NASDAQ	EMXC	Tue, Aug 16, 2011	0.00	0.00	0.00	0.00
59	NASDAQ	EMXC	Mon, Aug 15, 2011	0.00	0.00	0.00	0.00
58	NASDAQ	EMXC	Fri, Aug 12, 2011	0.00	0.00	0.00	0.00
57	NASDAQ	EMXC	Thu, Aug 11, 2011	0.00	0.00	0.00	0.00
56	NASDAQ	EMXC	Wed, Aug 10, 2011	0.00	0.00	0.00	0.00
55	NASDAQ	EMXC	Tue, Aug 9, 2011	0.00	0.00	0.00	0.00
54	NASDAQ	EMXC	Mon, Aug 8, 2011	0.00	0.00	0.00	0.00
53	NASDAQ	EMXC	Fri, Aug 5, 2011	0.00	0.00	0.00	0.00
52	NASDAQ	EMXC	Thu, Aug 4, 2011	0.00	0.00	0.00	0.00
51	NASDAQ	EMXC	Wed, Aug 3, 2011	0.00	0.00	0.00	0.00
50	NASDAQ	EMXC	Tue, Aug 2, 2011	0.00	0.00	0.00	0.00
49	NASDAQ	EMXC	Mon, Aug 1, 2011	0.00	0.00	0.00	0.00
48	NASDAQ	EMXC	Fri, Jul 29, 2011	0.00	0.00	0.00	0.00
47	NASDAQ	EMXC	Thu, Jul 28, 2011	0.00	0.00	0.00	0.00
46	NASDAQ	EMXC	Wed, Jul 27, 2011	0.00	0.00	0.00	0.00
45	NASDAQ	EMXC	Tue, Jul 26, 2011	0.00	0.00	0.00	0.00
44	NASDAQ	EMXC	Mon, Jul 25, 2011	0.00	0.00	0.00	0.00
43	NASDAQ	EMXC	Fri, Jul 22, 2011	0.00	0.00	0.00	0.00
42	NASDAQ	EMXC	Thu, Jul 21, 2011	0.00	0.00	0.00	0.00
41	NASDAQ	EMXC	Wed, Jul 20, 2011	0.00	0.00	0.00	0.00
40	NASDAQ	EMXC	Tue, Jul 19, 2011	0.00	0.00	0.00	0.00
39	NASDAQ	EMXC	Mon, Jul 18, 2011	0.00	0.00	0.00	0.00
38	NASDAQ	EMXC	Fri, Jul 15, 2011	0.00	0.00	0.00	0.00
37	NASDAQ	EMXC	Thu, Jul 14, 2011	0.00	0.00	0.00	0.00
36	NASDAQ	EMXC	Wed, Jul 13, 2011	0.00	0.00	0.00	0.00
35	NASDAQ	EMXC	Tue, Jul 12, 2011	0.00	0.00	0.00	0.00
34	NASDAQ	EMXC	Mon, Jul 11, 2011	0.00	0.00	0.00	0.00
33	NASDAQ	EMXC	Fri, Jul 8, 2011	0.00	0.00	0.00	0.00
32	NASDAQ	EMXC	Thu, Jul 7, 2011	0.00	0.00	0.00	0.00
31	NASDAQ	EMXC	Wed, Jul 6, 2011	0.00	0.00	0.00	0.00
30	NASDAQ	EMXC	Tue, Jul 5, 2011	0.00	0.00	0.00	0.00
29	NASDAQ	EMXC	Fri, Jul 1, 2011	0.00	0.00	0.00	0.00
28	NASDAQ	EMXC	Thu, Jun 30, 2011	0.00	0.00	0.00	0.00
27	NASDAQ	EMXC	Wed, Jun 29, 2011	0.00	0.00	0.00	0.00
26	NASDAQ	EMXC	Tue, Jun 28, 2011	0.00	0.00	0.00	0.00
25	NASDAQ	EMXC	Mon, Jun 27, 2011	0.00	0.00	0.00	0.00
24	NASDAQ	EMXC	Fri, Jun 24, 2011	0.00	0.00	0.00	0.00
23	NASDAQ	EMXC	Thu, Jun 23, 2011	0.00	0.00	0.00	0.00
22	NASDAQ	EMXC	Wed, Jun 22, 2011	0.00	0.00	0.00	0.00
21	NASDAQ	EMXC	Tue, Jun 21, 2011	0.00	0.00	0.00	0.00
20	NASDAQ	EMXC	Mon, Jun 20, 2011	0.00	0.00	0.00	0.00
19	NASDAQ	EMXC	Fri, Jun 17, 2011	0.00	0.00	0.00	0.00
18	NASDAQ	EMXC	Thu, Jun 16, 2011	0.00	0.00	0.00	0.00
17	NASDAQ	EMXC	Wed, Jun 15, 2011	0.00	0.00	0.00	0.00
16	NASDAQ	EMXC	Tue, Jun 14, 2011	0.00	0.00	0.00	0.00
15	NASDAQ	EMXC	Mon, Jun 13, 2011	0.00	0.00	0.00	0.00
14	NASDAQ	EMXC	Fri, Jun 10, 2011	0.00	0.00	0.00	0.00
13	NASDAQ	EMXC	Thu, Jun 9, 2011	0.00	0.00	0.00	0.00
12	NASDAQ	EMXC	Wed, Jun 8, 2011	0.00	0.00	0.00	0.00
11	NASDAQ	EMXC	Tue, Jun 7, 2011	0.00	0.00	0.00	0.00
10	NASDAQ	EMXC	Mon, Jun 6, 2011	0.00	0.00	0.00	0.00
9	NASDAQ	EMXC	Fri, Jun 3, 2011	0.00	0.00	0.00	0.00
8	NASDAQ	EMXC	Thu, Jun 2, 2011	0.00	0.00	0.00	0.00
7	NASDAQ	EMXC	Wed, Jun 1, 2011	0.00	0.00	0.00	0.00
6	NASDAQ	EMXC	Tue, May 31, 2011	0.00	0.00	0.00	0.00
5	NASDAQ	EMXC	Fri, May 27, 2011	0.00	0.00	0.00	0.00
4	NASDAQ	EMXC	Thu, May 26, 2011	0.00	0.00	0.00	0.00
3	NASDAQ	EMXC	Wed, May 25, 2011	0.00	0.00	0.00	0.00
2	NASDAQ	EMXC	Tue, May 24, 2011	0.00	0.00	0.00	0.00
1	NASDAQ	EMXC	Mon, May 23, 2011	0.00	0.00	0.00	0.00
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Emerging Markets ex China ETF NASDAQ:EMXC 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