Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.26	58.38	57.83	57.83	30,034	-0.37(-0.63%)
Apr 27, 2018	57.98	58.24	57.93	58.19	22,187	+0.05(+0.09%)
Apr 26, 2018	58.04	58.30	57.87	58.14	13,859	+0.15(+0.26%)
Apr 25, 2018	57.99	58.24	57.69	57.99	17,734	-0.13(-0.22%)
Apr 24, 2018	58.69	58.86	57.88	58.12	141,638	-0.31(-0.53%)
Apr 23, 2018	58.43	58.59	58.28	58.43	107,663	+0.12(+0.20%)
Apr 20, 2018	58.41	58.47	58.22	58.31	18,743	-0.18(-0.30%)
Apr 19, 2018	58.16	58.54	58.16	58.49	42,772	+0.44(+0.76%)
Apr 18, 2018	58.22	58.32	57.94	58.04	78,474	-0.06(-0.10%)
Apr 17, 2018	58.26	58.29	57.97	58.10	44,183	+0.08(+0.13%)
Apr 16, 2018	58.03	58.21	57.82	58.03	89,556	+0.21(+0.36%)
Apr 13, 2018	58.79	58.79	57.61	57.82	16,977	-0.51(-0.87%)
Apr 12, 2018	58.00	58.49	58.00	58.33	23,726	+0.66(+1.14%)
Apr 11, 2018	57.86	58.02	57.58	57.67	95,717	-0.36(-0.62%)
Apr 10, 2018	58.03	58.23	57.91	58.03	22,887	+0.74(+1.30%)
Apr 09, 2018	57.35	58.08	57.21	57.28	33,560	+0.37(+0.64%)
Apr 06, 2018	57.49	57.73	56.57	56.92	43,368	-0.98(-1.69%)
Apr 05, 2018	57.82	58.12	57.74	57.89	16,538	+0.38(+0.67%)
Apr 04, 2018	56.20	57.57	56.19	57.51	73,528	+0.37(+0.64%)
Apr 03, 2018	56.94	57.27	56.55	57.14	45,920	+0.43(+0.75%)
Apr 02, 2018	57.45	57.51	56.05	56.72	461,148	-1.02(-1.76%)
Mar 29, 2018		57.73	57.73	57.73	0	+0.67(+1.17%)
Mar 28, 2018	57.06	57.42	56.62	57.07	23,340	+0.15(+0.26%)
Mar 27, 2018	58.04	58.04	56.61	56.92	58,031	-1.00(-1.73%)
Mar 26, 2018	57.45	57.98	56.88	57.92	440,581	+1.47(+2.60%)
Mar 23, 2018	57.76	57.90	56.45	56.45	127,409	-1.23(-2.14%)
Mar 22, 2018	58.68	58.74	57.60	57.68	66,010	-1.82(-3.06%)
Mar 21, 2018	59.43	59.94	59.23	59.50	37,600	+0.02(+0.03%)
Mar 20, 2018	59.49	59.63	59.41	59.49	21,533	+0.18(+0.31%)
Mar 19, 2018	59.65	59.72	58.92	59.30	32,623	-0.42(-0.70%)
Mar 16, 2018	59.68	60.02	59.65	59.72	28,286	+0.00(+0.00%)
Mar 15, 2018	59.76	59.95	59.55	59.72	52,986	+0.00(+0.00%)
Mar 14, 2018	60.31	60.31	59.60	59.72	16,151	-0.30(-0.50%)
Mar 13, 2018	60.81	60.81	59.93	60.02	27,689	-0.60(-0.99%)
Mar 12, 2018	60.66	60.84	60.49	60.62	24,917	+0.03(+0.06%)
Mar 09, 2018	59.98	60.60	59.90	60.59	51,196	+0.94(+1.58%)
Mar 08, 2018	59.80	59.80	59.34	59.65	138,746	+0.02(+0.03%)
Mar 07, 2018		59.69	59.02	59.63	45,360	-0.05(-0.08%)
Mar 06, 2018	59.77	59.85	59.40	59.68	34,663	+0.26(+0.44%)
Mar 05, 2018	58.45	59.55	58.42	59.42	172,134	+0.30(+0.51%)
Mar 02, 2018	58.63	59.18	58.18	59.12	83,389	+0.07(+0.11%)
Mar 01, 2018	59.69	60.00	58.66	59.05	415,822	-0.73(-1.23%)
Feb 28, 2018	60.72	60.82	59.75	59.79	108,347	-0.75(-1.24%)
Feb 27, 2018	61.03	61.33	60.52	60.54	581,416	-0.58(-0.96%)
Feb 26, 2018	60.88	61.16	60.51	61.12	343,201	+0.43(+0.71%)
Feb 23, 2018	60.27	60.75	60.22	60.69	83,049	+0.62(+1.03%)
Feb 22, 2018			59.95	60.07	30,371	-0.13(-0.21%)
Feb 21, 2018	60.35	61.11	60.20	60.20	100,043	-0.03(-0.06%)
Feb 20, 2018	60.25	60.59	60.04	60.23	115,224	-0.38(-0.62%)
Feb 16, 2018		60.60	60.60	60.60	0	+0.03(+0.06%)
Feb 15, 2018	60.65	60.72	60.05	60.57	159,891	+0.46(+0.76%)
Feb 14, 2018	58.61	60.15	58.61	60.11	106,376	+1.26(+2.14%)
Feb 13, 2018	58.46	58.91	58.43	58.85	56,361	+0.15(+0.26%)
Feb 12, 2018	58.39	59.07	58.12	58.70	44,120	+0.65(+1.12%)
Feb 09, 2018	57.92	58.32	56.56	58.05	159,225	+0.59(+1.03%)
Feb 08, 2018	59.62	59.64	57.39	57.46	52,942	-1.94(-3.27%)
Feb 07, 2018	59.40	60.08	59.10	59.40	309,125	-0.48(-0.79%)
Feb 06, 2018	58.12	60.03	57.58	59.88	229,553	+0.33(+0.56%)
Feb 05, 2018	60.81	61.21	58.59	59.55	82,779	-1.99(-3.24%)
Feb 02, 2018	62.49	62.52	61.44	61.54	95,680	-1.22(-1.94%)
Feb 01, 2018	62.42	62.92	62.38	62.76	125,558	+0.27(+0.43%)
Jan 31, 2018	62.65	62.74	62.34	62.49	118,600	+0.06(+0.09%)
Jan 30, 2018	62.57	62.57	62.32	62.43	255,155	-0.54(-0.86%)
Jan 29, 2018	63.14	63.24	62.95	62.97	92,261	-0.43(-0.68%)
Jan 26, 2018	63.07	63.43	62.97	63.41	96,176	+0.57(+0.90%)
Jan 25, 2018	63.15	63.15	62.68	62.84	53,469	-0.21(-0.33%)
Jan 24, 2018	63.04	63.15	62.61	63.05	704,323	+0.33(+0.52%)
Jan 23, 2018	62.57	62.74	62.31	62.72	99,822	+0.13(+0.20%)
Jan 22, 2018	62.18	62.60	62.18	62.60	89,159	+0.44(+0.71%)
Jan 19, 2018	61.97	62.17	61.81	62.16	97,580	+0.35(+0.57%)
Jan 18, 2018	61.80	61.90	61.62	61.81	29,796	+0.08(+0.12%)
Jan 17, 2018	61.46	61.96	61.21	61.73	159,830	+0.53(+0.87%)
Jan 16, 2018	61.71	61.83	61.06	61.20	107,365	-0.18(-0.29%)
Jan 12, 2018		61.37	61.37	61.37	0	+0.61(+1.00%)
Jan 11, 2018	60.64	60.76	60.50	60.76	54,148	+0.45(+0.75%)
Jan 10, 2018	60.15	60.50	59.94	60.31	439,225	+0.54(+0.91%)
Jan 09, 2018	59.65	59.98	59.65	59.77	36,258	+0.19(+0.32%)
Jan 08, 2018	59.53	59.66	59.34	59.58	343,296	+0.10(+0.17%)
Jan 05, 2018	59.64	59.64	59.33	59.48	470,519	-0.01(-0.01%)
Jan 04, 2018	59.19	59.69	59.19	59.49	82,774	+0.64(+1.09%)
Jan 03, 2018	58.53	58.84	58.53	58.84	169,429	+0.29(+0.50%)
Jan 02, 2018	58.58	58.58	58.43	58.55	38,459	+0.20(+0.34%)
Dec 29, 2017		58.35	58.35	58.35	0	-0.07(-0.11%)
Dec 28, 2017	58.34	58.42	58.22	58.42	47,617	+0.18(+0.32%)
Dec 27, 2017	58.16	58.24	58.12	58.24	50,502	+0.15(+0.26%)
Dec 26, 2017	58.24	58.35	58.08	58.08	52,121	-0.16(-0.27%)
Dec 22, 2017	58.39	58.39	58.09	58.24	45,865	-0.02(-0.03%)
Dec 21, 2017	58.08	58.48	58.08	58.26	21,861	+0.39(+0.68%)
Dec 20, 2017	58.28	58.39	57.87	57.87	39,836	-0.18(-0.30%)
Dec 19, 2017	58.24	58.36	57.95	58.04	295,689	-0.10(-0.17%)
Dec 18, 2017	57.98	58.28	57.98	58.14	239,985	+0.69(+1.19%)
Dec 15, 2017	57.44	57.63	57.35	57.45	42,311	+0.12(+0.22%)
Dec 14, 2017	57.78	57.78	57.27	57.33	121,753	-0.44(-0.76%)
Dec 13, 2017	58.05	58.11	57.71	57.77	80,447	-0.05(-0.09%)
Dec 12, 2017	57.64	57.99	57.60	57.82	81,199	+0.23(+0.40%)
Dec 11, 2017	57.68	57.74	57.52	57.58	163,788	+0.05(+0.08%)
Dec 08, 2017	57.48	57.56	57.24	57.54	13,832	+0.47(+0.82%)
Dec 07, 2017	56.81	57.22	56.77	57.07	54,046	+0.19(+0.33%)
Dec 06, 2017	56.96	57.09	56.83	56.88	35,003	-0.35(-0.61%)
Dec 05, 2017	57.60	57.63	57.22	57.23	54,500	-0.30(-0.52%)
Dec 04, 2017	57.71	57.71	57.53	57.53	188,691	+0.37(+0.65%)
Dec 01, 2017	57.06	57.29	56.63	57.16	52,798	+0.06(+0.10%)
Nov 30, 2017	57.25	57.57	57.07	57.10	37,929	+0.03(+0.06%)
Nov 29, 2017	56.81	57.24	56.79	57.06	40,270	+0.59(+1.04%)
Nov 28, 2017	55.79	56.55	55.75	56.48	15,175	+0.69(+1.23%)
Nov 27, 2017	55.81	56.01	55.72	55.79	117,550	-0.08(-0.15%)
Nov 24, 2017	56.04	56.10	55.87	55.87	35,210	-0.04(-0.07%)
Nov 22, 2017	55.98	56.06	55.73	55.91	23,088	+0.17(+0.31%)
Nov 21, 2017	55.78	55.94	55.74	55.74	27,796	+0.26(+0.46%)
Nov 20, 2017	55.39	55.51	55.31	55.49	38,210	+0.13(+0.24%)
Nov 17, 2017	55.34	55.50	55.25	55.35	56,928	-0.15(-0.27%)
Nov 16, 2017	55.54	55.59	55.44	55.50	15,396	+0.21(+0.39%)
Nov 15, 2017	54.82	55.31	54.63	55.29	27,526	+0.09(+0.16%)
Nov 14, 2017	55.17	55.24	54.99	55.20	13,223	-0.17(-0.30%)
Nov 13, 2017	55.03	55.39	54.93	55.37	26,016	+0.01(+0.02%)
Nov 10, 2017	55.53	55.53	55.35	55.35	30,768	-0.13(-0.24%)
Nov 09, 2017	55.35	55.58	55.06	55.49	20,976	-0.09(-0.16%)
Nov 08, 2017	55.57	55.72	55.39	55.58	16,984	+0.02(+0.04%)
Nov 07, 2017	56.07	56.13	55.43	55.55	34,666	-0.52(-0.93%)
Nov 06, 2017	55.82	56.10	55.78	56.07	38,803	-0.02(-0.04%)
Nov 03, 2017	56.21	56.21	55.96	56.10	27,508	-0.28(-0.50%)
Nov 02, 2017	56.11	56.44	55.95	56.38	176,126	+0.32(+0.58%)
Nov 01, 2017	56.25	56.38	56.02	56.06	53,784	+0.07(+0.12%)
Oct 31, 2017	56.17	56.25	55.97	55.99	121,707	-0.21(-0.37%)
Oct 30, 2017		56.32	56.01	56.20	18,851	-0.21(-0.37%)
Oct 27, 2017	56.30	56.42	56.07	56.40	63,361	+0.04(+0.07%)
Oct 26, 2017	56.39	56.58	56.31	56.36	66,175	+0.06(+0.10%)
Oct 25, 2017	56.61	56.61	55.96	56.30	46,517	-0.15(-0.26%)
Oct 24, 2017	56.26	56.54	56.18	56.45	17,094	+0.40(+0.71%)
Oct 23, 2017	56.26	56.33	56.05	56.06	18,415	-0.32(-0.57%)
Oct 20, 2017	56.33	56.48	56.20	56.38	77,230	+0.36(+0.63%)
Oct 19, 2017	55.73	56.02	55.70	56.02	22,961	+0.02(+0.03%)
Oct 18, 2017	55.91	56.13	55.85	56.01	19,826	+0.26(+0.46%)
Oct 17, 2017	56.01	56.01	55.68	55.75	31,598	-0.16(-0.28%)
Oct 16, 2017	55.84	55.97	55.77	55.91	23,777	+0.07(+0.13%)
Oct 13, 2017	55.70	55.96	55.66	55.83	41,459	+0.17(+0.31%)
Oct 12, 2017	56.01	56.07	55.66	55.66	28,583	-0.31(-0.56%)
Oct 11, 2017	55.91	56.02	55.75	55.97	35,874	-0.05(-0.09%)
Oct 10, 2017	55.76	56.02	55.71	56.02	30,311	+0.45(+0.82%)
Oct 09, 2017	55.82	55.85	55.57	55.57	39,359	-0.21(-0.39%)
Oct 06, 2017	55.77	55.83	55.54	55.78	116,625	+0.07(+0.12%)
Oct 05, 2017	55.40	55.86	55.40	55.72	160,055	+0.31(+0.55%)
Oct 04, 2017	55.46	55.54	55.36	55.41	33,895	-0.13(-0.24%)
Oct 03, 2017	55.39	55.63	55.35	55.54	34,829	+0.18(+0.33%)
Oct 02, 2017	55.01	55.38	55.01	55.36	31,888	+0.21(+0.37%)
Sep 29, 2017	54.87	55.17	54.87	55.15	96,583	+0.29(+0.53%)
Sep 28, 2017	54.82	54.93	54.69	54.87	40,411	+0.01(+0.01%)
Sep 27, 2017	54.77	54.96	54.64	54.86	19,899	+0.60(+1.10%)
Sep 26, 2017	54.39	54.39	54.19	54.26	32,332	-0.09(-0.16%)
Sep 25, 2017	54.49	54.61	54.12	54.35	59,596	-0.49(-0.90%)
Sep 22, 2017	54.67	54.85	54.65	54.84	19,206	+0.09(+0.17%)
Sep 21, 2017	54.57	54.83	54.46	54.75	176,693	+0.29(+0.53%)
Sep 20, 2017	54.42	54.59	54.31	54.46	94,443	+0.03(+0.06%)
Sep 19, 2017	54.17	54.54	54.17	54.43	206,521	+0.41(+0.75%)
Sep 18, 2017	53.91	54.13	53.91	54.02	166,769	+0.27(+0.51%)
Sep 15, 2017	53.48	53.75	53.48	53.75	14,798	+0.12(+0.23%)
Sep 14, 2017	53.64	53.66	53.50	53.63	16,543	-0.02(-0.05%)
Sep 13, 2017	53.67	53.73	53.57	53.65	17,463	-0.07(-0.14%)
Sep 12, 2017	53.46	53.78	53.29	53.72	166,703	+0.45(+0.85%)
Sep 11, 2017	52.91	53.29	52.91	53.27	66,126	+0.81(+1.54%)
Sep 08, 2017	52.33	52.58	52.14	52.46	30,718	+0.31(+0.60%)
Sep 07, 2017	52.73	52.73	52.08	52.15	134,659	-0.50(-0.94%)
Sep 06, 2017	52.53	52.73	52.42	52.64	13,773	+0.26(+0.50%)
Sep 05, 2017	53.02	53.07	52.31	52.38	100,921	-1.06(-1.98%)
Sep 01, 2017	53.40	53.53	53.40	53.44	47,522	+0.13(+0.25%)
Aug 31, 2017	53.27	53.38	53.14	53.30	99,764	+0.21(+0.40%)
Aug 30, 2017	53.03	53.27	53.01	53.09	25,343	+0.00(+0.00%)
Aug 29, 2017	52.82	53.09	52.68	53.09	16,379	-0.20(-0.37%)
Aug 28, 2017	53.60	53.60	53.20	53.29	175,519	-0.31(-0.59%)
Aug 25, 2017	53.46	53.67	53.45	53.60	20,209	+0.45(+0.86%)
Aug 24, 2017	53.37	53.37	53.14	53.15	17,126	-0.07(-0.12%)
Aug 23, 2017	52.96	53.30	52.96	53.21	51,589	-0.10(-0.19%)
Aug 22, 2017	53.04	53.33	52.91	53.31	31,312	+0.37(+0.70%)
Aug 21, 2017	52.91	52.97	52.75	52.94	44,677	-0.09(-0.17%)
Aug 18, 2017	52.83	53.23	52.75	53.03	97,390	+0.21(+0.39%)
Aug 17, 2017	53.59	53.61	52.82	52.82	465,779	-0.97(-1.80%)
Aug 16, 2017	53.91	54.01	53.79	53.79	15,926	+0.07(+0.12%)
Aug 15, 2017	54.01	54.01	53.60	53.72	41,948	+0.08(+0.15%)
Aug 14, 2017	53.44	53.79	53.44	53.64	36,530	+0.57(+1.07%)
Aug 11, 2017	53.19	53.32	52.99	53.07	23,373	-0.07(-0.12%)
Aug 10, 2017	53.80	53.80	53.13	53.14	31,009	-0.92(-1.70%)
Aug 09, 2017	53.96	54.15	53.77	54.05	18,640	-0.53(-0.96%)
Aug 08, 2017	54.53	54.84	54.48	54.58	276,844	-0.02(-0.04%)
Aug 07, 2017	54.51	54.62	54.44	54.60	48,397	+0.03(+0.06%)
Aug 04, 2017	54.61	54.62	54.43	54.57	35,367	+0.17(+0.32%)
Aug 03, 2017	54.44	54.47	54.33	54.39	27,064	-0.06(-0.11%)
Aug 02, 2017	54.46	54.56	54.33	54.45	183,323	-0.11(-0.20%)
Aug 01, 2017	54.48	54.56	54.29	54.56	110,806	+0.50(+0.92%)
Jul 31, 2017	53.91	54.17	53.85	54.06	21,856	+0.26(+0.48%)
Jul 28, 2017	53.61	53.81	53.55	53.81	9,636	+0.12(+0.23%)
Jul 27, 2017	54.08	54.08	53.56	53.68	52,211	-0.31(-0.57%)
Jul 26, 2017	54.11	54.16	53.93	53.99	38,693	-0.03(-0.06%)
Jul 25, 2017	54.01	54.20	53.94	54.02	35,966	+0.60(+1.11%)
Jul 24, 2017	53.29	53.56	53.29	53.43	52,907	+0.14(+0.26%)
Jul 21, 2017	53.29	53.38	53.17	53.29	15,832	-0.24(-0.45%)
Jul 20, 2017	53.47	53.56	53.38	53.53	22,653	+0.14(+0.26%)
Jul 19, 2017	53.31	53.41	53.28	53.39	26,464	+0.18(+0.34%)
Jul 18, 2017	53.05	53.21	52.94	53.20	46,758	-0.01(-0.02%)
Jul 17, 2017	53.34	53.38	53.20	53.21	32,947	-0.15(-0.28%)
Jul 14, 2017	53.08	53.44	53.08	53.36	90,153	+0.01(+0.02%)
Jul 13, 2017	53.16	53.44	53.08	53.35	73,330	+0.31(+0.58%)
Jul 12, 2017	53.00	53.18	52.90	53.05	36,231	+0.17(+0.33%)
Jul 11, 2017	53.00	53.00	52.68	52.87	25,373	-0.10(-0.19%)
Jul 10, 2017	52.86	53.07	52.82	52.97	40,437	+0.13(+0.25%)
Jul 07, 2017	52.84	52.96	52.62	52.84	42,923	+0.17(+0.31%)
Jul 06, 2017	52.77	53.06	52.66	52.67	29,568	-0.29(-0.55%)
Jul 05, 2017	52.85	52.97	52.60	52.96	79,261	+0.16(+0.30%)
Jul 03, 2017	52.58	52.99	52.45	52.81	26,251	+0.60(+1.14%)
Jun 30, 2017	52.48	52.53	52.09	52.21	66,868	-0.03(-0.06%)
Jun 29, 2017	52.77	52.77	52.06	52.24	50,676	+0.17(+0.32%)
Jun 28, 2017	51.52	52.13	51.52	52.08	21,256	+0.86(+1.68%)
Jun 27, 2017	51.24	51.49	51.08	51.22	35,787	+0.22(+0.44%)
Jun 26, 2017	50.93	51.18	50.80	51.00	82,887	+0.29(+0.57%)
Jun 23, 2017	50.80	50.89	50.57	50.71	12,381	-0.09(-0.18%)
Jun 22, 2017	50.84	50.92	50.76	50.80	13,731	-0.11(-0.21%)
Jun 21, 2017	51.17	51.17	50.81	50.91	132,800	-0.26(-0.50%)
Jun 20, 2017	51.53	51.58	51.16	51.16	26,974	-0.58(-1.12%)
Jun 19, 2017	51.64	51.86	51.64	51.74	48,547	+0.44(+0.86%)
Jun 16, 2017	51.26	51.34	51.13	51.30	10,054	+0.11(+0.22%)
Jun 15, 2017	50.96	51.24	50.90	51.19	48,367	-0.35(-0.68%)
Jun 14, 2017	51.43	51.55	51.15	51.54	59,258	+0.00(+0.00%)
Jun 13, 2017	51.46	51.57	51.37	51.54	72,404	+0.46(+0.91%)
Jun 12, 2017	51.15	51.23	50.86	51.07	417,306	-0.07(-0.14%)
Jun 09, 2017	50.79	51.24	50.79	51.15	28,004	+0.38(+0.76%)
Jun 08, 2017	50.39	50.90	50.31	50.76	20,877	+0.39(+0.78%)
Jun 07, 2017	50.23	50.40	50.22	50.37	20,030	+0.30(+0.60%)
Jun 06, 2017	49.98	50.15	49.85	50.07	91,886	-0.19(-0.37%)
Jun 05, 2017	50.28	50.40	50.17	50.26	108,749	-0.07(-0.13%)
Jun 02, 2017	50.24	50.46	50.13	50.32	66,919	+0.08(+0.16%)
Jun 01, 2017	49.99	50.24	49.84	50.24	194,346	+0.33(+0.65%)
May 31, 2017	50.25	50.25	49.67	49.91	31,794	-0.23(-0.46%)
May 30, 2017	50.25	50.25	50.05	50.14	22,459	-0.19(-0.37%)
May 26, 2017	50.32	50.43	50.25	50.33	23,329	-0.14(-0.27%)
May 25, 2017	50.58	50.69	50.36	50.47	32,446	-0.02(-0.05%)
May 24, 2017	50.49	50.56	50.28	50.49	36,180	+0.04(+0.08%)
May 23, 2017	50.34	50.53	50.14	50.45	27,763	+0.21(+0.42%)
May 22, 2017	50.27	50.27	50.06	50.24	46,046	+0.15(+0.29%)
May 19, 2017	49.81	50.27	49.81	50.09	25,386	+0.58(+1.17%)
May 18, 2017	49.32	49.75	49.04	49.51	262,785	-0.05(-0.10%)
May 17, 2017	50.16	50.19	49.45	49.56	21,894	-1.29(-2.53%)
May 16, 2017	50.78	50.86	50.65	50.85	27,938	+0.11(+0.21%)
May 15, 2017	50.46	50.78	50.46	50.75	16,568	+0.47(+0.94%)
May 12, 2017	50.23	50.28	50.04	50.27	20,102	-0.07(-0.15%)
May 11, 2017	50.36	50.40	50.03	50.35	19,006	-0.21(-0.42%)
May 10, 2017	50.32	50.56	50.27	50.56	10,108	+0.22(+0.44%)
May 09, 2017	50.60	50.71	50.18	50.34	8,148	-0.20(-0.39%)
May 08, 2017	50.66	50.70	50.53	50.53	10,712	-0.30(-0.59%)
May 05, 2017	50.64	50.84	50.52	50.84	11,174	+0.27(+0.53%)
May 04, 2017	50.61	50.72	50.41	50.57	28,067	+0.21(+0.42%)
May 03, 2017	50.09	50.35	50.09	50.35	26,272	+0.17(+0.34%)
May 02, 2017	50.22	50.25	50.01	50.18	29,736	+0.01(+0.02%)