Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.53	47.64	47.04	47.04	627,627	-0.38(-0.80%)
Apr 27, 2018	47.36	47.50	47.26	47.42	476,009	+0.07(+0.14%)
Apr 26, 2018	47.20	47.49	47.04	47.35	505,407	+0.31(+0.66%)
Apr 25, 2018	47.00	47.16	46.66	47.04	525,764	+0.03(+0.06%)
Apr 24, 2018	47.71	47.78	46.71	47.01	645,224	-0.47(-0.98%)
Apr 23, 2018	47.57	47.75	47.29	47.48	455,945	+0.01(+0.01%)
Apr 20, 2018	47.78	47.82	47.34	47.47	594,886	-0.29(-0.61%)
Apr 19, 2018	48.01	48.12	47.58	47.76	508,338	-0.33(-0.68%)
Apr 18, 2018	48.11	48.32	48.03	48.09	452,931	+0.16(+0.33%)
Apr 17, 2018	47.82	48.05	47.66	47.93	1,062,900	+0.44(+0.93%)
Apr 16, 2018	47.35	47.62	47.16	47.49	488,752	+0.45(+0.95%)
Apr 13, 2018	47.42	47.42	46.86	47.05	1,131,698	-0.15(-0.31%)
Apr 12, 2018	47.21	47.37	47.10	47.19	915,882	+0.21(+0.46%)
Apr 11, 2018	46.87	47.26	46.71	46.98	490,583	-0.14(-0.31%)
Apr 10, 2018	47.00	47.28	46.84	47.12	864,983	+0.68(+1.47%)
Apr 09, 2018	46.66	47.06	46.40	46.44	814,825	+0.06(+0.14%)
Apr 06, 2018	47.05	47.25	46.05	46.38	591,798	-0.99(-2.10%)
Apr 05, 2018	47.29	47.50	47.12	47.37	508,806	+0.31(+0.65%)
Apr 04, 2018	45.90	47.12	45.83	47.06	742,921	+0.50(+1.08%)
Apr 03, 2018	46.31	46.63	46.03	46.56	683,484	+0.51(+1.11%)
Apr 02, 2018	47.00	47.08	45.64	46.05	1,283,763	-1.08(-2.29%)
Mar 29, 2018		47.13	47.13	47.13	0	+0.62(+1.33%)
Mar 28, 2018	46.69	46.82	46.34	46.51	1,144,468	-0.07(-0.14%)
Mar 27, 2018	47.42	47.44	46.36	46.58	885,226	-0.64(-1.35%)
Mar 26, 2018	46.83	47.26	46.39	47.21	896,730	+1.06(+2.29%)
Mar 23, 2018	47.09	47.32	46.13	46.16	1,439,513	-0.92(-1.95%)
Mar 22, 2018	47.77	48.02	47.07	47.07	601,058	-1.12(-2.32%)
Mar 21, 2018	48.14	48.56	48.11	48.19	693,810	+0.07(+0.15%)
Mar 20, 2018	48.13	48.30	48.01	48.12	551,563	+0.07(+0.14%)
Mar 19, 2018	48.36	48.39	47.73	48.05	678,050	-0.48(-0.98%)
Mar 16, 2018	48.34	48.64	48.34	48.53	933,138	+0.24(+0.50%)
Mar 15, 2018	48.54	48.59	48.17	48.28	606,553	-0.17(-0.35%)
Mar 14, 2018	48.88	48.88	48.36	48.45	676,929	-0.19(-0.40%)
Mar 13, 2018	49.09	49.14	48.56	48.65	558,428	-0.20(-0.41%)
Mar 12, 2018	48.92	49.01	48.74	48.84	1,456,200	-0.01(-0.02%)
Mar 09, 2018	48.37	48.86	48.30	48.85	915,057	+0.73(+1.51%)
Mar 08, 2018	48.14	48.20	47.86	48.13	604,456	+0.13(+0.26%)
Mar 07, 2018		48.07		48.00	528,366	+0.05(+0.09%)
Mar 06, 2018	47.83	47.99	47.53	47.96	610,095	+0.32(+0.67%)
Mar 05, 2018	46.85	47.75	46.85	47.64	951,013	+0.56(+1.18%)
Mar 02, 2018	46.42	47.15	46.27	47.08	538,585	+0.37(+0.80%)
Mar 01, 2018	47.07	47.41	46.39	46.71	3,025,312	-0.40(-0.85%)
Feb 28, 2018	47.71	47.84	47.10	47.11	755,960	-0.44(-0.92%)
Feb 27, 2018	48.21	48.37	47.54	47.55	589,645	-0.64(-1.33%)
Feb 26, 2018	48.10	48.22	47.78	48.19	679,276	+0.28(+0.57%)
Feb 23, 2018	47.51	47.93	47.38	47.91	1,043,210	+0.67(+1.41%)
Feb 22, 2018			47.16	47.24	778,800	-0.01(-0.03%)
Feb 21, 2018	47.58	48.05	47.26	47.26	573,011	-0.25(-0.52%)
Feb 20, 2018	47.60	47.90	47.37	47.50	1,263,683	-0.25(-0.53%)
Feb 16, 2018		47.76	47.76	47.76	0	+0.02(+0.03%)
Feb 15, 2018	47.54	47.74	47.09	47.74	573,226	+0.51(+1.09%)
Feb 14, 2018	46.21	47.28	46.19	47.23	865,662	+0.73(+1.58%)
Feb 13, 2018		46.56		46.49	915,607	+0.15(+0.33%)
Feb 12, 2018	46.02	46.62	45.72	46.34	1,177,424	+0.55(+1.19%)
Feb 09, 2018	45.69	46.09	44.41	45.80	1,625,947	+0.59(+1.30%)
Feb 08, 2018	46.92	46.93	45.21	45.21	1,216,143	-1.60(-3.43%)
Feb 07, 2018	46.89	47.48	46.67	46.81	1,160,477	-0.13(-0.28%)
Feb 06, 2018	45.46	47.08	45.22	46.94	1,982,897	-0.06(-0.12%)
Feb 05, 2018	47.66	47.97	46.47	47.00	1,033,844	-1.10(-2.28%)
Feb 02, 2018	48.79	48.89	48.07	48.10	904,400	-0.96(-1.95%)
Feb 01, 2018	48.96	49.24	48.92	49.06	719,143	-0.05(-0.11%)
Jan 31, 2018	49.32	49.45	48.90	49.11	2,022,870	-0.03(-0.06%)
Jan 30, 2018	49.30	49.46	49.25	49.14	905,309	-0.47(-0.95%)
Jan 29, 2018	49.98	50.05	49.60	49.61	1,047,935	-0.44(-0.89%)
Jan 26, 2018	49.83	50.06	49.70	50.05	565,921	+0.38(+0.77%)
Jan 25, 2018	49.92	49.98	49.54	49.67	742,709	-0.07(-0.13%)
Jan 24, 2018	49.90	50.01	49.53	49.74	838,756	-0.07(-0.13%)
Jan 23, 2018	49.62	49.84	49.53	49.80	2,919,183	+0.17(+0.34%)
Jan 22, 2018	49.32	49.63	49.27	49.63	1,265,692	+0.36(+0.73%)
Jan 19, 2018	49.00	49.27	48.96	49.27	877,894	+0.38(+0.78%)
Jan 18, 2018	48.98	49.04	48.80	48.89	2,223,073	-0.15(-0.31%)
Jan 17, 2018	48.83	49.16	48.73	49.04	757,094	+0.41(+0.85%)
Jan 16, 2018	49.19	49.27	48.56	48.63	1,474,426	-0.39(-0.80%)
Jan 12, 2018		49.02	49.02	49.02	0	+0.23(+0.46%)
Jan 11, 2018	48.42	48.80	48.35	48.80	916,710	+0.51(+1.05%)
Jan 10, 2018	48.36	48.37	48.15	48.29	1,194,458	-0.18(-0.37%)
Jan 09, 2018	48.57	48.63	48.44	48.47	1,042,872	+0.00(+0.00%)
Jan 08, 2018	48.31	48.50	48.21	48.47	882,486	+0.18(+0.38%)
Jan 05, 2018	48.24	48.31	48.11	48.28	916,613	+0.20(+0.41%)
Jan 04, 2018	48.13	48.18	48.04	48.09	743,276	+0.16(+0.33%)
Jan 03, 2018	47.74	47.97	47.74	47.93	1,100,573	+0.24(+0.50%)
Jan 02, 2018	47.55	47.70	47.47	47.69	1,120,122	+0.33(+0.71%)
Dec 29, 2017		47.36	47.36	47.36	0	-0.26(-0.55%)
Dec 28, 2017	47.50	47.62	47.37	47.62	1,188,125	+0.18(+0.38%)
Dec 27, 2017	47.46	47.57	47.38	47.44	892,419	+0.01(+0.03%)
Dec 26, 2017	47.39	47.48	47.36	47.42	1,066,090	+0.05(+0.12%)
Dec 22, 2017	47.30	47.37	47.23	47.37	867,346	+0.07(+0.15%)
Dec 21, 2017	47.32	47.36	47.24	47.30	973,071	+0.09(+0.19%)
Dec 20, 2017	47.41	47.45	47.13	47.21	858,147	+0.02(+0.04%)
Dec 19, 2017	47.41	47.50	47.18	47.19	701,509	-0.17(-0.37%)
Dec 18, 2017	47.17	47.42	47.17	47.36	1,653,835	+0.42(+0.89%)
Dec 15, 2017	46.79	47.11	46.75	46.94	931,507	+0.41(+0.87%)
Dec 14, 2017	46.85	46.91	46.54	46.54	876,940	-0.29(-0.61%)
Dec 13, 2017	46.91	47.01	46.81	46.82	667,125	-0.04(-0.09%)
Dec 12, 2017	47.02	47.03	46.85	46.86	529,924	-0.11(-0.23%)
Dec 11, 2017	47.03	47.05	46.91	46.97	704,842	-0.01(-0.02%)
Dec 08, 2017	46.90	47.00	46.79	46.98	846,294	+0.27(+0.57%)
Dec 07, 2017	46.40	46.75	46.38	46.71	513,299	+0.31(+0.68%)
Dec 06, 2017	46.48	46.55	46.36	46.40	1,178,305	-0.11(-0.24%)
Dec 05, 2017	46.90	46.95	46.49	46.51	863,065	-0.31(-0.67%)
Dec 04, 2017	47.17	47.22	46.83	46.83	789,357	-0.00(-0.01%)
Dec 01, 2017	46.96	46.98	46.33	46.83	860,469	-0.10(-0.20%)
Nov 30, 2017	46.79	47.12	46.73	46.93	579,714	+0.31(+0.68%)
Nov 29, 2017	46.58	46.75	46.54	46.61	1,650,930	+0.07(+0.15%)
Nov 28, 2017	46.12	46.54	46.08	46.54	602,846	+0.51(+1.11%)
Nov 27, 2017	46.17	46.17	46.01	46.03	660,199	-0.11(-0.25%)
Nov 24, 2017	46.23	46.23	46.13	46.15	253,897	+0.05(+0.11%)
Nov 22, 2017	46.15	46.18	46.07	46.09	690,252	-0.03(-0.07%)
Nov 21, 2017	46.06	46.13	46.04	46.13	577,587	+0.23(+0.51%)
Nov 20, 2017	45.81	45.94	45.78	45.89	475,034	+0.12(+0.26%)
Nov 17, 2017	45.61	45.84	45.61	45.77	875,443	+0.10(+0.23%)
Nov 16, 2017	45.43	45.75	45.43	45.67	545,745	+0.40(+0.88%)
Nov 15, 2017	45.32	45.40	45.02	45.27	577,154	-0.24(-0.53%)
Nov 14, 2017	45.38	45.52	45.32	45.51	495,540	-0.02(-0.03%)
Nov 13, 2017	45.31	45.55	45.27	45.53	353,615	+0.10(+0.21%)
Nov 10, 2017	45.36	45.45	45.31	45.43	863,219	+0.03(+0.07%)
Nov 09, 2017	45.35	45.53	45.13	45.40	450,172	-0.20(-0.44%)
Nov 08, 2017	45.47	45.63	45.41	45.60	411,696	+0.08(+0.17%)
Nov 07, 2017	45.67	45.76	45.41	45.52	664,406	-0.14(-0.31%)
Nov 06, 2017	45.51	45.68	45.49	45.66	530,074	+0.17(+0.38%)
Nov 03, 2017	45.33	45.51	45.32	45.49	458,895	+0.11(+0.23%)
Nov 02, 2017	45.32	45.46	45.22	45.38	703,659	+0.02(+0.04%)
Nov 01, 2017	45.64	45.66	45.30	45.36	870,773	-0.02(-0.03%)
Oct 31, 2017	45.32	45.46	45.29	45.38	2,053,608	+0.15(+0.34%)
Oct 30, 2017		45.42	45.19	45.22	1,587,384	-0.24(-0.53%)
Oct 27, 2017	45.28	45.48	45.14	45.47	1,575,099	+0.13(+0.28%)
Oct 26, 2017	45.28	45.40	45.21	45.34	978,582	+0.16(+0.36%)
Oct 25, 2017	45.41	45.46	44.91	45.18	687,679	-0.34(-0.74%)
Oct 24, 2017	45.53	45.59	45.47	45.52	514,628	+0.04(+0.08%)
Oct 23, 2017	45.72	45.74	45.46	45.48	532,815	-0.17(-0.37%)
Oct 20, 2017	45.60	45.67	45.48	45.65	390,763	+0.29(+0.63%)
Oct 19, 2017	45.12	45.36	45.01	45.36	790,518	+0.04(+0.09%)
Oct 18, 2017	45.40	45.40	45.26	45.32	890,801	+0.03(+0.08%)
Oct 17, 2017	45.35	45.35	45.22	45.29	390,122	-0.02(-0.04%)
Oct 16, 2017	45.41	45.43	45.24	45.30	1,239,821	+0.02(+0.05%)
Oct 13, 2017	45.36	45.42	45.27	45.28	467,230	+0.03(+0.07%)
Oct 12, 2017	45.12	45.30	45.09	45.25	501,618	+0.05(+0.11%)
Oct 11, 2017	45.18	45.22	45.09	45.20	1,168,845	+0.03(+0.06%)
Oct 10, 2017	45.24	45.31	45.12	45.17	438,933	+0.09(+0.21%)
Oct 09, 2017	45.24	45.26	45.04	45.08	385,227	-0.13(-0.29%)
Oct 06, 2017	45.17	45.24	45.11	45.21	982,966	-0.06(-0.13%)
Oct 05, 2017	45.19	45.33	45.14	45.27	1,270,810	+0.14(+0.31%)
Oct 04, 2017	44.99	45.14	44.92	45.13	695,294	+0.15(+0.34%)
Oct 03, 2017	44.92	44.98	44.82	44.98	1,233,932	+0.09(+0.21%)
Oct 02, 2017	44.69	44.88	44.63	44.88	666,335	+0.22(+0.50%)
Sep 29, 2017	44.54	44.70	44.52	44.66	3,635,231	+0.16(+0.36%)
Sep 28, 2017	44.41	44.52	44.30	44.50	547,356	+0.06(+0.14%)
Sep 27, 2017	44.43	44.51	44.19	44.44	643,618	+0.19(+0.42%)
Sep 26, 2017	44.31	44.32	44.14	44.25	599,880	+0.03(+0.06%)
Sep 25, 2017	44.19	44.28	44.04	44.23	366,895	+0.05(+0.11%)
Sep 22, 2017	44.07	44.21	43.98	44.18	458,762	+0.09(+0.20%)
Sep 21, 2017	44.26	44.26	44.08	44.09	454,542	-0.11(-0.26%)
Sep 20, 2017	44.16	44.24	44.01	44.20	382,625	+0.09(+0.19%)
Sep 19, 2017	44.23	44.23	44.07	44.12	621,035	-0.07(-0.15%)
Sep 18, 2017	44.18	44.25	44.07	44.18	658,423	+0.14(+0.31%)
Sep 15, 2017	43.89	44.06	43.88	44.05	1,093,218	+0.08(+0.19%)
Sep 14, 2017	43.91	43.99	43.87	43.96	770,034	-0.02(-0.04%)
Sep 13, 2017	44.00	44.02	43.94	43.98	423,507	-0.06(-0.14%)
Sep 12, 2017	43.93	44.04	43.82	44.04	520,225	+0.19(+0.44%)
Sep 11, 2017	43.65	43.88	43.64	43.85	484,029	+0.48(+1.10%)
Sep 08, 2017	43.21	43.42	43.17	43.37	654,717	+0.06(+0.14%)
Sep 07, 2017	43.40	43.40	43.21	43.31	590,284	-0.07(-0.15%)
Sep 06, 2017	43.39	43.48	43.30	43.37	451,602	+0.08(+0.18%)
Sep 05, 2017	43.58	43.64	43.11	43.29	534,971	-0.35(-0.79%)
Sep 01, 2017	43.58	43.70	43.54	43.64	629,060	+0.18(+0.41%)
Aug 31, 2017	43.27	43.52	43.27	43.46	694,100	+0.31(+0.73%)
Aug 30, 2017	42.88	43.18	42.81	43.15	484,996	+0.26(+0.61%)
Aug 29, 2017	42.71	42.93	42.69	42.89	706,780	-0.07(-0.17%)
Aug 28, 2017	43.14	43.14	42.84	42.96	539,759	-0.05(-0.12%)
Aug 25, 2017	43.02	43.12	42.98	43.01	1,696,010	+0.14(+0.32%)
Aug 24, 2017	43.03	43.08	42.86	42.88	616,668	-0.00(-0.01%)
Aug 23, 2017	42.78	42.99	42.61	42.88	843,254	-0.08(-0.19%)
Aug 22, 2017	42.70	43.00	42.62	42.96	534,058	+0.38(+0.88%)
Aug 21, 2017	42.51	42.61	42.41	42.58	775,634	+0.06(+0.14%)
Aug 18, 2017	42.47	42.74	42.44	42.52	931,659	-0.08(-0.19%)
Aug 17, 2017	43.16	43.27	42.60	42.60	707,397	-0.68(-1.58%)
Aug 16, 2017	43.19	43.37	43.19	43.29	776,033	+0.18(+0.42%)
Aug 15, 2017	43.28	43.28	43.08	43.11	508,024	-0.11(-0.26%)
Aug 14, 2017	43.07	43.33	43.03	43.22	499,485	+0.42(+0.99%)
Aug 11, 2017	42.68	42.90	42.68	42.79	2,093,878	+0.06(+0.13%)
Aug 10, 2017	43.27	43.27	42.72	42.74	761,969	-0.65(-1.51%)
Aug 09, 2017	43.36	43.44	43.27	43.39	471,496	-0.14(-0.33%)
Aug 08, 2017	43.63	43.87	43.46	43.53	679,248	-0.17(-0.40%)
Aug 07, 2017	43.69	43.74	43.60	43.71	370,065	+0.08(+0.18%)
Aug 04, 2017	43.66	43.69	43.55	43.63	609,317	+0.08(+0.19%)
Aug 03, 2017	43.62	43.69	43.50	43.55	489,624	-0.12(-0.27%)
Aug 02, 2017	43.82	43.84	43.49	43.67	654,118	-0.19(-0.44%)
Aug 01, 2017	43.97	43.97	43.74	43.86	1,845,621	+0.06(+0.13%)
Jul 31, 2017	43.94	43.94	43.71	43.80	571,747	-0.03(-0.08%)
Jul 28, 2017	43.79	43.86	43.73	43.84	522,096	-0.05(-0.11%)
Jul 27, 2017	44.06	44.06	43.66	43.89	931,682	-0.12(-0.28%)
Jul 26, 2017	44.16	44.16	43.98	44.01	581,794	-0.12(-0.26%)
Jul 25, 2017	44.08	44.20	43.99	44.13	657,142	+0.19(+0.43%)
Jul 24, 2017	43.90	43.95	43.84	43.94	526,339	+0.02(+0.05%)
Jul 21, 2017	43.86	43.92	43.76	43.92	465,080	-0.01(-0.02%)
Jul 20, 2017	44.02	44.02	43.85	43.93	473,978	-0.02(-0.06%)
Jul 19, 2017	43.73	43.97	43.71	43.95	614,456	+0.29(+0.67%)
Jul 18, 2017	43.68	43.68	43.57	43.66	596,234	-0.08(-0.19%)
Jul 17, 2017	43.69	43.82	43.61	43.75	613,330	+0.08(+0.18%)
Jul 14, 2017	43.42	43.76	43.42	43.67	930,063	+0.18(+0.43%)
Jul 13, 2017	43.41	43.52	43.34	43.48	603,540	+0.09(+0.21%)
Jul 12, 2017	43.34	43.50	43.30	43.39	722,626	+0.34(+0.78%)
Jul 11, 2017	43.08	43.14	42.83	43.06	948,356	-0.01(-0.03%)
Jul 10, 2017	43.04	43.16	43.00	43.07	530,653	-0.02(-0.05%)
Jul 07, 2017	42.86	43.13	42.80	43.09	928,161	+0.34(+0.79%)
Jul 06, 2017	43.09	43.12	42.71	42.76	1,212,911	-0.50(-1.16%)
Jul 05, 2017	43.33	43.33	43.15	43.26	1,356,694	-0.09(-0.20%)
Jul 03, 2017	43.34	43.52	43.30	43.34	1,717,263	+0.19(+0.43%)
Jun 30, 2017	43.19	43.33	43.07	43.16	2,927,927	+0.10(+0.24%)
Jun 29, 2017	43.43	43.48	42.78	43.05	3,121,855	-0.35(-0.81%)
Jun 28, 2017	43.23	43.48	43.19	43.40	7,794,342	+0.39(+0.91%)
Jun 27, 2017	43.37	43.44	43.01	43.01	2,660,296	-0.37(-0.85%)
Jun 26, 2017	43.37	43.50	43.29	43.38	1,112,549	+0.15(+0.34%)
Jun 23, 2017	43.20	43.33	43.09	43.24	1,979,712	+0.12(+0.28%)
Jun 22, 2017	43.10	43.24	43.00	43.12	464,808	+0.02(+0.06%)
Jun 21, 2017	43.30	43.33	43.01	43.09	717,117	-0.11(-0.25%)
Jun 20, 2017	43.50	43.53	43.20	43.20	772,920	-0.40(-0.91%)
Jun 19, 2017	43.44	43.62	43.40	43.60	578,926	+0.32(+0.75%)
Jun 16, 2017	43.31	43.31	43.13	43.27	1,223,083	-0.04(-0.09%)
Jun 15, 2017	43.11	43.33	43.07	43.31	888,707	-0.08(-0.19%)
Jun 14, 2017	43.58	43.58	43.25	43.39	906,086	-0.13(-0.31%)
Jun 13, 2017	43.30	43.53	43.26	43.53	713,409	+0.32(+0.75%)
Jun 12, 2017	43.13	43.22	43.00	43.20	680,762	+0.03(+0.08%)
Jun 09, 2017	43.22	43.42	42.95	43.17	608,706	+0.01(+0.03%)
Jun 08, 2017	43.09	43.22	42.95	43.16	687,893	+0.10(+0.24%)
Jun 07, 2017	43.10	43.17	42.94	43.06	984,614	+0.02(+0.06%)
Jun 06, 2017	43.06	43.17	42.99	43.03	1,154,602	-0.18(-0.41%)
Jun 05, 2017	43.32	43.35	43.20	43.21	1,104,928	-0.13(-0.31%)
Jun 02, 2017	43.35	43.42	43.22	43.34	903,584	+0.05(+0.12%)
Jun 01, 2017	42.89	43.29	42.84	43.29	1,241,161	+0.53(+1.24%)
May 31, 2017	42.81	42.81	42.48	42.76	953,409	+0.02(+0.04%)
May 30, 2017	42.76	42.84	42.65	42.74	539,860	-0.08(-0.19%)
May 26, 2017	42.82	42.90	42.71	42.82	956,205	-0.01(-0.03%)
May 25, 2017	42.80	42.97	42.79	42.84	1,666,293	+0.14(+0.33%)
May 24, 2017	42.64	42.72	42.59	42.70	552,413	+0.12(+0.28%)
May 23, 2017	42.64	42.70	42.49	42.58	633,331	-0.02(-0.04%)
May 22, 2017	42.45	42.64	42.45	42.59	630,287	+0.27(+0.64%)
May 19, 2017	42.09	42.48	42.00	42.32	976,855	+0.37(+0.89%)
May 18, 2017	41.79	42.10	41.68	41.95	631,075	+0.11(+0.27%)
May 17, 2017	42.13	42.29	41.82	41.84	1,107,555	-0.69(-1.62%)
May 16, 2017	42.68	42.71	42.42	42.53	1,141,435	-0.10(-0.23%)
May 15, 2017	42.47	42.72	42.47	42.63	1,246,454	+0.31(+0.74%)
May 12, 2017	42.44	42.46	42.28	42.31	1,021,081	-0.18(-0.43%)
May 11, 2017	42.57	42.59	42.22	42.50	1,465,880	-0.19(-0.45%)
May 10, 2017	42.47	42.71	42.46	42.69	1,809,301	+0.27(+0.63%)
May 09, 2017	42.50	42.54	42.35	42.42	2,898,734	-0.03(-0.07%)
May 08, 2017	42.55	42.62	42.33	42.46	1,217,639	-0.10(-0.24%)
May 05, 2017	42.35	42.56	42.30	42.56	566,453	+0.32(+0.76%)
May 04, 2017	42.28	42.37	42.03	42.24	1,487,736	-0.03(-0.07%)
May 03, 2017	42.32	42.41	42.16	42.27	1,619,669	-0.18(-0.42%)
May 02, 2017	42.52	42.59	42.36	42.45	1,386,982	+0.00(+0.01%)