Netherlands Ishares MSCI ETF (NY: EWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	21.12	21.14	21.05	21.12	98,409	-0.01(-0.04%)
Oct 28, 2016	21.06	21.18	21.06	21.12	513,063	+0.09(+0.45%)
Oct 27, 2016	21.17	21.17	21.01	21.03	156,198	+0.00(+0.00%)
Oct 26, 2016	21.06	21.14	21.01	21.03	132,560	-0.16(-0.73%)
Oct 25, 2016	21.21	21.21	21.12	21.19	87,197	-0.07(-0.32%)
Oct 24, 2016	21.28	21.31	21.20	21.25	71,669	+0.11(+0.53%)
Oct 21, 2016	21.06	21.14	21.01	21.14	193,428	-0.06(-0.28%)
Oct 20, 2016	21.08	21.24	21.06	21.20	179,164	+0.06(+0.29%)
Oct 19, 2016	21.17	21.18	21.12	21.14	106,256	+0.00(+0.00%)
Oct 18, 2016	21.19	21.19	21.10	21.14	95,081	+0.21(+0.99%)
Oct 17, 2016	20.93	21.01	20.90	20.93	69,428	-0.03(-0.12%)
Oct 14, 2016	21.08	21.17	20.96	20.96	134,497	+0.03(+0.12%)
Oct 13, 2016	20.77	20.99	20.76	20.93	82,210	-0.21(-0.98%)
Oct 12, 2016	21.12	21.19	21.07	21.14	111,776	-0.02(-0.08%)
Oct 11, 2016	21.44	21.44	21.11	21.16	310,087	-0.32(-1.49%)
Oct 10, 2016	21.47	21.55	21.45	21.48	81,485	+0.02(+0.08%)
Oct 07, 2016	21.55	21.55	21.26	21.46	724,588	-0.24(-1.11%)
Oct 06, 2016	21.68	21.72	21.62	21.70	325,069	-0.06(-0.28%)
Oct 05, 2016	21.75	21.79	21.71	21.76	237,469	+0.09(+0.44%)
Oct 04, 2016	21.69	21.80	21.61	21.67	472,591	+0.09(+0.40%)
Oct 03, 2016	21.60	21.62	21.52	21.58	133,847	-0.03(-0.16%)
Sep 30, 2016	21.41	21.66	21.41	21.62	202,443	+0.37(+1.75%)
Sep 29, 2016	21.36	21.41	21.00	21.25	579,709	-0.28(-1.32%)
Sep 28, 2016	21.43	21.53	21.33	21.53	217,267	+0.22(+1.01%)
Sep 27, 2016	21.09	21.34	21.09	21.31	80,183	+0.03(+0.14%)
Sep 26, 2016	21.32	21.37	21.27	21.28	66,960	-0.23(-1.06%)
Sep 23, 2016	21.52	21.58	21.49	21.51	116,691	-0.07(-0.32%)
Sep 22, 2016	21.74	21.75	21.56	21.58	89,092	+0.24(+1.13%)
Sep 21, 2016	21.16	21.36	21.12	21.34	98,711	+0.31(+1.48%)
Sep 20, 2016	21.10	21.12	21.00	21.03	84,730	+0.09(+0.45%)
Sep 19, 2016	21.01	21.06	20.91	20.93	82,603	+0.10(+0.50%)
Sep 16, 2016	20.83	20.87	20.79	20.83	108,080	-0.34(-1.59%)
Sep 15, 2016	21.03	21.18	20.95	21.17	111,533	+0.17(+0.82%)
Sep 14, 2016	20.97	21.08	20.93	21.00	127,457	-0.01(-0.04%)
Sep 13, 2016	21.13	21.19	20.92	21.00	280,576	-0.36(-1.69%)
Sep 12, 2016	21.00	21.37	21.00	21.37	337,340	+0.20(+0.94%)
Sep 09, 2016	21.45	21.45	21.16	21.17	319,656	-0.54(-2.50%)
Sep 08, 2016	21.75	21.79	21.68	21.71	84,516	-0.12(-0.55%)
Sep 07, 2016	21.91	21.94	21.81	21.83	67,465	-0.05(-0.24%)
Sep 06, 2016	21.81	21.89	21.78	21.88	196,114	+0.01(+0.04%)
Sep 02, 2016	21.79	21.88	21.88	21.88	249,250	+0.30(+1.40%)
Sep 01, 2016	21.50	21.59	21.43	21.57	197,173	+0.15(+0.68%)
Aug 31, 2016	21.45	21.48	21.34	21.43	124,825	+0.03(+0.16%)
Aug 30, 2016	21.47	21.50	21.37	21.39	159,039	+0.02(+0.08%)
Aug 29, 2016	21.22	21.38	21.22	21.37	117,907	+0.11(+0.53%)
Aug 26, 2016	21.40	21.60	21.15	21.26	323,550	-0.06(-0.28%)
Aug 25, 2016	21.35	21.38	21.31	21.32	147,878	-0.03(-0.12%)
Aug 24, 2016	21.44	21.46	21.33	21.35	158,983	-0.10(-0.48%)
Aug 23, 2016	21.51	21.57	21.45	21.45	150,197	+0.12(+0.57%)
Aug 22, 2016	21.22	21.34	21.22	21.33	121,000	+0.02(+0.08%)
Aug 19, 2016	21.25	21.33	21.19	21.31	160,777	-0.11(-0.52%)
Aug 18, 2016	21.36	21.43	21.34	21.43	91,935	+0.16(+0.77%)
Aug 17, 2016	21.15	21.31	21.09	21.26	249,255	+0.01(+0.04%)
Aug 16, 2016	21.30	21.36	21.24	21.25	1,003,865	-0.07(-0.32%)
Aug 15, 2016	21.31	21.39	21.31	21.32	129,903	+0.09(+0.45%)
Aug 12, 2016	21.28	21.31	21.22	21.23	137,500	-0.04(-0.20%)
Aug 11, 2016	21.23	21.33	21.22	21.27	262,006	+0.13(+0.63%)
Aug 10, 2016	21.17	21.17	21.11	21.14	265,886	+0.13(+0.60%)
Aug 09, 2016	20.91	21.07	20.90	21.01	261,039	+0.25(+1.21%)
Aug 08, 2016	20.69	20.76	20.68	20.76	593,130	+0.06(+0.29%)
Aug 05, 2016	20.62	20.73	20.62	20.70	175,510	+0.15(+0.71%)
Aug 04, 2016	20.49	20.58	20.48	20.56	613,690	+0.07(+0.34%)
Aug 03, 2016	20.43	20.50	20.40	20.49	401,118	+0.02(+0.08%)
Aug 02, 2016	20.55	20.57	20.41	20.47	370,219	-0.12(-0.59%)
Aug 01, 2016	20.62	20.66	20.54	20.59	1,030,096	-0.18(-0.87%)
Jul 29, 2016	20.64	20.78	20.62	20.77	319,744	+0.19(+0.92%)
Jul 28, 2016	20.62	20.64	20.51	20.58	233,211	+0.00(+0.00%)
Jul 27, 2016	20.64	20.64	20.41	20.58	234,316	+0.00(+0.00%)
Jul 26, 2016	20.54	20.60	20.47	20.58	174,924	+0.10(+0.51%)
Jul 25, 2016	20.45	20.50	20.41	20.48	217,191	+0.05(+0.25%)
Jul 22, 2016	20.43	20.48	20.39	20.43	67,801	+0.06(+0.30%)
Jul 21, 2016	20.41	20.48	20.33	20.37	390,395	-0.06(-0.31%)
Jul 20, 2016	20.37	20.46	20.37	20.43	161,457	+0.17(+0.86%)
Jul 19, 2016	20.19	20.27	20.17	20.25	181,722	-0.07(-0.34%)
Jul 18, 2016	20.23	20.38	20.23	20.32	240,259	+0.09(+0.43%)
Jul 15, 2016	20.26	20.26	20.18	20.24	438,101	-0.11(-0.55%)
Jul 14, 2016	20.39	20.41	20.32	20.35	379,608	+0.16(+0.81%)
Jul 13, 2016	20.18	20.29	20.16	20.18	325,137	+0.07(+0.34%)
Jul 12, 2016	20.18	20.18	20.09	20.12	1,205,630	+0.22(+1.08%)
Jul 11, 2016	19.90	19.96	19.87	19.90	132,832	+0.25(+1.27%)
Jul 08, 2016	19.55	19.65	19.23	19.65	264,305	+0.42(+2.20%)
Jul 07, 2016	19.27	19.38	19.14	19.23	451,021	-0.03(-0.13%)
Jul 06, 2016	19.08	19.26	18.93	19.25	547,546	-0.13(-0.67%)
Jul 05, 2016	19.59	19.64	19.33	19.38	275,988	-0.55(-2.77%)
Jul 01, 2016	20.01	19.93	19.93	19.93	509,398	-0.03(-0.17%)
Jun 30, 2016	19.72	19.98	19.64	19.97	944,345	+0.45(+2.30%)
Jun 29, 2016	19.46	19.55	19.43	19.52	241,360	+0.37(+1.94%)
Jun 28, 2016	19.11	19.15	18.90	19.15	468,352	+0.41(+2.21%)
Jun 27, 2016	18.88	18.88	18.49	18.74	647,563	-0.49(-2.56%)
Jun 24, 2016	19.49	19.86	19.22	19.23	479,843	-2.03(-9.54%)
Jun 23, 2016	21.11	21.35	20.94	21.25	203,986	+0.61(+2.97%)
Jun 22, 2016	20.69	20.81	20.62	20.64	465,949	+0.02(+0.11%)
Jun 21, 2016	20.58	20.75	20.48	20.62	228,452	+0.22(+1.08%)
Jun 20, 2016	20.54	20.59	20.39	20.40	260,934	+0.46(+2.30%)
Jun 17, 2016	19.84	19.98	19.70	19.94	326,506	+0.05(+0.26%)
Jun 16, 2016	19.50	19.90	19.40	19.89	162,073	+0.14(+0.73%)
Jun 15, 2016	19.87	19.91	19.72	19.74	184,592	-0.08(-0.43%)
Jun 14, 2016	19.84	19.90	19.70	19.83	295,310	-0.31(-1.56%)
Jun 13, 2016	20.17	20.35	20.10	20.14	151,333	-0.37(-1.78%)
Jun 10, 2016	20.70	20.70	20.44	20.51	169,386	-0.72(-3.40%)
Jun 09, 2016	21.27	21.28	21.18	21.23	127,949	-0.31(-1.46%)
Jun 08, 2016	21.50	21.55	21.47	21.55	66,601	-0.01(-0.04%)
Jun 07, 2016	21.56	21.61	21.55	21.55	318,446	+0.11(+0.52%)
Jun 06, 2016	21.43	21.50	21.38	21.44	133,718	+0.00(+0.00%)
Jun 03, 2016	21.33	21.49	21.29	21.44	56,024	+0.12(+0.56%)
Jun 02, 2016	21.27	21.32	21.24	21.32	268,405	+0.03(+0.16%)
Jun 01, 2016	21.16	21.32	21.15	21.29	200,696	+0.11(+0.52%)
May 31, 2016	21.34	21.38	21.10	21.18	1,320,439	-0.09(-0.44%)
May 27, 2016	21.27	21.27	21.27	21.27	372,936	+0.01(+0.04%)
May 26, 2016	21.27	21.29	21.21	21.27	105,354	+0.14(+0.64%)
May 25, 2016	21.13	21.18	21.11	21.13	160,469	+0.18(+0.85%)
May 24, 2016	20.74	20.98	20.74	20.95	309,762	+0.39(+1.90%)
May 23, 2016	20.49	20.62	20.49	20.56	123,765	-0.01(-0.04%)
May 20, 2016	20.57	20.62	20.54	20.57	341,958	+0.22(+1.09%)
May 19, 2016	20.35	20.40	20.27	20.35	331,657	-0.12(-0.58%)
May 18, 2016	20.36	20.66	20.33	20.47	649,755	+0.08(+0.38%)
May 17, 2016	20.54	20.59	20.36	20.39	392,331	-0.28(-1.36%)
May 16, 2016	20.48	20.70	20.48	20.67	193,558	+0.25(+1.21%)
May 13, 2016	20.52	20.63	20.40	20.42	443,401	-0.23(-1.10%)
May 12, 2016	20.86	20.87	20.55	20.65	377,369	-0.17(-0.83%)
May 11, 2016	20.81	20.94	20.81	20.82	610,342	-0.11(-0.53%)
May 10, 2016	20.85	20.95	20.82	20.93	572,826	+0.21(+1.03%)
May 09, 2016	20.79	20.82	20.71	20.72	228,465	+0.01(+0.04%)
May 06, 2016	20.59	20.71	20.59	20.71	600,264	+0.12(+0.58%)
May 05, 2016	20.60	20.65	20.54	20.59	411,713	-0.09(-0.41%)
May 04, 2016	20.71	20.76	20.65	20.68	149,718	-0.20(-0.96%)
May 03, 2016	20.99	20.99	20.85	20.88	265,348	-0.35(-1.66%)
May 02, 2016	21.06	21.23	21.04	21.23	199,227	+0.21(+1.01%)
Apr 29, 2016	21.10	21.14	20.95	21.02	386,007	-0.08(-0.36%)
Apr 28, 2016	21.09	21.29	21.08	21.10	448,843	-0.08(-0.40%)
Apr 27, 2016	21.12	21.22	21.08	21.18	161,551	+0.15(+0.73%)
Apr 26, 2016	21.10	21.15	20.99	21.03	136,558	+0.05(+0.24%)
Apr 25, 2016	20.89	20.98	20.88	20.98	671,654	-0.09(-0.44%)
Apr 22, 2016	21.07	21.13	20.98	21.07	154,510	-0.07(-0.32%)
Apr 21, 2016	21.31	21.31	21.13	21.14	213,348	-0.25(-1.15%)
Apr 20, 2016	21.49	21.50	21.37	21.38	405,041	-0.18(-0.83%)
Apr 19, 2016	21.52	21.60	21.48	21.56	214,835	+0.37(+1.73%)
Apr 18, 2016	21.08	21.22	21.08	21.20	121,775	+0.12(+0.56%)
Apr 15, 2016	21.08	21.15	21.04	21.08	145,263	+0.05(+0.24%)
Apr 14, 2016	21.16	21.16	21.02	21.03	192,061	-0.03(-0.16%)
Apr 13, 2016	21.06	21.10	20.98	21.06	157,662	+0.20(+0.94%)
Apr 12, 2016	20.78	20.89	20.63	20.87	1,168,122	+0.18(+0.86%)
Apr 11, 2016	20.87	20.95	20.69	20.69	166,015	+0.03(+0.12%)
Apr 08, 2016	20.65	20.73	20.60	20.66	305,892	+0.24(+1.17%)
Apr 07, 2016	20.57	20.57	20.38	20.42	233,302	-0.29(-1.40%)
Apr 06, 2016	20.52	20.73	20.51	20.71	287,120	+0.23(+1.12%)
Apr 05, 2016	20.51	20.57	20.45	20.48	104,488	-0.34(-1.63%)
Apr 04, 2016	20.87	20.93	20.78	20.82	190,325	+0.00(+0.00%)
Apr 01, 2016	20.56	20.86	20.54	20.82	204,839	-0.09(-0.45%)
Mar 31, 2016	21.09	21.11	20.90	20.92	599,938	-0.25(-1.17%)
Mar 30, 2016	21.16	21.25	21.10	21.16	977,044	+0.20(+0.97%)
Mar 29, 2016	20.64	20.96	20.59	20.96	169,783	+0.28(+1.36%)
Mar 28, 2016	20.67	20.69	20.59	20.68	149,588	+0.11(+0.54%)
Mar 24, 2016	20.44	20.57	20.57	20.57	230,395	-0.14(-0.70%)
Mar 23, 2016	20.82	20.82	20.70	20.71	70,944	-0.08(-0.37%)
Mar 22, 2016	20.63	20.81	20.63	20.79	116,600	-0.08(-0.37%)
Mar 21, 2016	20.83	20.90	20.81	20.87	72,096	-0.08(-0.37%)
Mar 18, 2016	20.92	21.03	20.89	20.94	211,406	+0.03(+0.16%)
Mar 17, 2016	20.71	20.94	20.66	20.91	93,127	+0.11(+0.53%)
Mar 16, 2016	20.44	20.82	20.44	20.80	223,812	+0.22(+1.07%)
Mar 15, 2016	20.48	20.59	20.47	20.58	173,365	-0.03(-0.12%)
Mar 14, 2016	20.60	20.67	20.55	20.60	386,636	-0.07(-0.33%)
Mar 11, 2016	20.58	20.68	20.53	20.67	238,702	+0.50(+2.49%)
Mar 10, 2016	20.38	20.54	20.00	20.17	447,799	+0.14(+0.68%)
Mar 09, 2016	20.06	20.09	19.98	20.03	761,176	+0.09(+0.47%)
Mar 08, 2016	20.02	20.05	19.91	19.94	74,747	-0.13(-0.64%)
Mar 07, 2016	19.88	20.11	19.88	20.07	103,470	-0.04(-0.21%)
Mar 04, 2016	20.16	20.19	20.10	20.11	120,353	+0.13(+0.64%)
Mar 03, 2016	19.73	19.98	19.73	19.98	115,177	+0.10(+0.51%)
Mar 02, 2016	19.74	19.88	19.66	19.88	132,642	-0.14(-0.68%)
Mar 01, 2016	19.74	20.03	19.70	20.02	109,170	+0.68(+3.52%)
Feb 29, 2016	19.35	19.51	19.33	19.34	359,799	+0.01(+0.04%)
Feb 26, 2016	19.46	19.47	19.29	19.33	196,760	+0.00(+0.00%)
Feb 25, 2016	19.26	19.34	19.18	19.33	459,151	+0.19(+0.98%)
Feb 24, 2016	18.93	19.16	18.81	19.14	311,764	-0.02(-0.09%)
Feb 23, 2016	19.32	19.34	19.14	19.16	65,144	-0.22(-1.14%)
Feb 22, 2016	19.28	19.38	19.28	19.38	83,176	+0.21(+1.11%)
Feb 19, 2016	19.02	19.17	18.99	19.17	92,323	+0.00(+0.00%)
Feb 18, 2016	19.25	19.28	19.11	19.17	181,739	-0.12(-0.62%)
Feb 17, 2016	19.12	19.33	18.93	19.28	93,109	+0.36(+1.89%)
Feb 16, 2016	18.89	18.94	18.71	18.93	177,225	+0.46(+2.49%)
Feb 12, 2016	18.27	18.47	18.47	18.47	427,389	+0.14(+0.74%)
Feb 11, 2016	18.36	18.42	18.20	18.33	2,473,062	-0.20(-1.06%)
Feb 10, 2016	18.71	18.78	18.53	18.53	362,366	-0.14(-0.77%)
Feb 09, 2016	18.41	18.75	18.41	18.67	320,525	-0.14(-0.77%)
Feb 08, 2016	18.82	18.87	18.63	18.82	147,993	-0.59(-3.02%)
Feb 05, 2016	19.63	19.65	19.34	19.40	297,357	-0.38(-1.93%)
Feb 04, 2016	19.67	19.80	19.64	19.79	224,116	+0.09(+0.43%)
Feb 03, 2016	19.59	19.71	19.30	19.70	183,125	+0.30(+1.53%)
Feb 02, 2016	19.62	19.62	19.38	19.40	346,253	-0.49(-2.48%)
Feb 01, 2016	19.75	19.94	19.70	19.90	172,250	+0.03(+0.13%)
Jan 29, 2016	19.51	19.91	19.51	19.87	377,410	+0.43(+2.23%)
Jan 28, 2016	19.45	19.49	19.22	19.44	307,181	+0.09(+0.44%)
Jan 27, 2016	19.47	19.62	19.34	19.35	156,287	-0.16(-0.83%)
Jan 26, 2016	19.31	19.52	19.25	19.51	71,033	+0.35(+1.82%)
Jan 25, 2016	19.33	19.34	19.16	19.17	272,556	-0.26(-1.36%)
Jan 22, 2016	19.38	19.47	19.29	19.43	360,967	+0.48(+2.51%)
Jan 21, 2016	18.73	19.05	18.58	18.95	686,490	+0.26(+1.41%)
Jan 20, 2016	18.60	18.77	18.33	18.69	311,473	-0.19(-0.99%)
Jan 19, 2016	18.94	19.03	18.75	18.88	329,103	+0.17(+0.91%)
Jan 15, 2016	18.75	18.71	18.71	18.71	819,143	-0.62(-3.21%)
Jan 14, 2016	19.17	19.39	19.04	19.33	702,309	+0.23(+1.20%)
Jan 13, 2016	19.57	19.62	19.09	19.10	1,859,470	-0.39(-2.01%)
Jan 12, 2016	19.46	19.51	19.31	19.49	240,598	+0.31(+1.64%)
Jan 11, 2016	19.25	19.27	19.04	19.17	237,518	+0.14(+0.71%)
Jan 08, 2016	19.32	19.32	19.00	19.04	239,848	-0.20(-1.06%)
Jan 07, 2016	19.22	19.46	19.20	19.24	432,871	-0.25(-1.27%)
Jan 06, 2016	19.40	19.55	19.39	19.49	126,091	-0.35(-1.76%)
Jan 05, 2016	19.80	19.85	19.69	19.84	222,055	-0.10(-0.51%)
Jan 04, 2016	19.90	19.96	19.66	19.94	126,473	-0.33(-1.64%)
Dec 31, 2015	20.42	20.27	20.27	20.27	192,054	-0.34(-1.65%)
Dec 30, 2015	20.69	20.71	20.61	20.61	113,606	-0.14(-0.66%)
Dec 29, 2015	20.66	20.77	20.62	20.75	125,634	+0.19(+0.91%)
Dec 28, 2015	20.57	20.59	20.47	20.56	131,459	-0.02(-0.08%)
Dec 24, 2015	20.56	20.58	20.58	20.58	42,809	+0.04(+0.19%)
Dec 23, 2015	20.40	20.54	20.39	20.54	106,295	+0.34(+1.71%)
Dec 22, 2015	20.12	20.23	20.03	20.19	175,220	+0.23(+1.15%)
Dec 21, 2015	20.12	20.16	19.89	19.96	444,689	+0.06(+0.32%)
Dec 18, 2015	20.06	20.06	19.89	19.90	1,038,510	-0.27(-1.34%)
Dec 17, 2015	20.47	20.47	20.17	20.17	110,325	-0.31(-1.53%)
Dec 16, 2015	20.28	20.56	20.18	20.48	177,599	+0.34(+1.68%)
Dec 15, 2015	20.10	20.20	20.09	20.15	95,501	+0.25(+1.27%)
Dec 14, 2015	19.95	19.99	19.72	19.89	233,190	-0.03(-0.17%)
Dec 11, 2015	20.04	20.08	19.91	19.93	59,027	-0.33(-1.63%)
Dec 10, 2015	20.35	20.36	20.25	20.26	37,070	-0.15(-0.75%)
Dec 09, 2015	20.46	20.64	20.28	20.41	1,926,281	-0.01(-0.04%)
Dec 08, 2015	20.38	20.48	20.32	20.42	141,384	-0.25(-1.19%)
Dec 07, 2015	20.70	20.71	20.59	20.66	98,330	-0.08(-0.41%)
Dec 04, 2015	20.54	20.75	20.53	20.75	186,278	+0.24(+1.15%)
Dec 03, 2015	20.75	20.75	20.45	20.51	339,401	-0.21(-1.02%)
Dec 02, 2015	20.84	20.89	20.71	20.72	155,386	-0.23(-1.09%)
Dec 01, 2015	20.95	20.95	20.83	20.95	65,346	+0.05(+0.24%)
Nov 30, 2015	21.07	21.07	20.86	20.90	335,571	-0.13(-0.60%)
Nov 27, 2015	21.07	21.07	20.99	21.03	16,692	+0.15(+0.73%)
Nov 25, 2015	20.82	20.87	20.87	20.87	46,505	+0.18(+0.86%)
Nov 24, 2015	20.46	20.72	20.46	20.70	221,616	-0.03(-0.16%)
Nov 23, 2015	20.81	20.87	20.68	20.73	149,186	-0.17(-0.81%)
Nov 20, 2015	21.02	21.02	20.89	20.90	136,668	-0.14(-0.68%)
Nov 19, 2015	21.07	21.13	21.03	21.04	156,727	+0.10(+0.48%)
Nov 18, 2015	20.80	20.97	20.75	20.94	208,444	+0.19(+0.94%)
Nov 17, 2015	20.83	20.89	20.70	20.75	144,425	+0.05(+0.27%)
Nov 16, 2015	20.36	20.69	20.36	20.69	307,953	+0.22(+1.05%)
Nov 13, 2015	20.48	20.55	20.37	20.48	197,427	-0.31(-1.50%)
Nov 12, 2015	20.86	20.92	20.79	20.79	238,595	-0.31(-1.48%)
Nov 11, 2015	21.14	21.19	21.04	21.10	305,358	+0.20(+0.97%)
Nov 10, 2015	20.77	20.92	20.73	20.90	85,802	-0.10(-0.45%)
Nov 09, 2015	21.05	21.07	20.90	20.99	626,223	-0.22(-1.03%)
Nov 06, 2015	21.10	21.21	21.02	21.21	1,142,865	+0.03(+0.12%)
Nov 05, 2015	21.24	21.28	21.10	21.19	215,252	+0.01(+0.04%)
Nov 04, 2015	21.33	21.33	21.14	21.18	234,527	-0.12(-0.56%)
Nov 03, 2015	21.19	21.33	21.14	21.30	313,119	-0.15(-0.71%)