Schwab Fundamental Emrg Mkts Large Co. ETF (NY: FNDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.11	23.14	22.98	23.10	317,244	-0.04(-0.18%)
Apr 29, 2019	23.15	23.17	23.10	23.14	402,156	+0.03(+0.14%)
Apr 26, 2019	23.08	23.13	23.03	23.11	317,163	+0.11(+0.46%)
Apr 25, 2019	22.93	23.04	22.87	23.00	281,158	-0.01(-0.04%)
Apr 24, 2019	23.16	23.18	22.96	23.01	364,242	-0.33(-1.43%)
Apr 23, 2019	23.29	23.36	23.23	23.34	346,707	+0.00(+0.00%)
Apr 22, 2019	23.25	23.34	23.21	23.34	345,413	-0.05(-0.21%)
Apr 18, 2019	23.33	23.46	23.29	23.39	325,532	+0.00(+0.00%)
Apr 17, 2019	23.51	23.53	23.35	23.39	595,202	+0.05(+0.21%)
Apr 16, 2019	23.21	23.38	23.21	23.34	335,059	+0.22(+0.95%)
Apr 15, 2019	23.17	23.19	23.05	23.12	235,963	-0.03(-0.14%)
Apr 12, 2019	23.27	23.27	23.11	23.16	1,713,936	+0.06(+0.25%)
Apr 11, 2019	23.21	23.21	23.06	23.10	294,795	-0.28(-1.18%)
Apr 10, 2019	23.34	23.41	23.32	23.38	314,444	+0.11(+0.49%)
Apr 09, 2019	23.30	23.34	23.23	23.26	327,405	-0.06(-0.24%)
Apr 08, 2019	23.22	23.35	23.19	23.32	213,438	+0.02(+0.10%)
Apr 05, 2019	23.21	23.30	23.17	23.29	431,130	+0.16(+0.70%)
Apr 04, 2019	22.93	23.16	22.93	23.13	358,343	+0.20(+0.85%)
Apr 03, 2019	23.04	23.13	22.91	22.94	258,578	+0.03(+0.14%)
Apr 02, 2019	22.98	22.98	22.84	22.90	301,958	-0.10(-0.42%)
Apr 01, 2019	22.89	23.01	22.85	23.00	725,827	+0.47(+2.09%)
Mar 29, 2019	22.61	22.63	22.47	22.53	417,345	+0.11(+0.51%)
Mar 28, 2019	22.31	22.46	22.27	22.42	186,674	+0.15(+0.66%)
Mar 27, 2019	22.43	22.47	22.22	22.27	336,548	-0.34(-1.51%)
Mar 26, 2019	22.60	22.62	22.50	22.61	244,535	+0.12(+0.54%)
Mar 25, 2019	22.41	22.56	22.41	22.49	436,498	+0.08(+0.36%)
Mar 22, 2019	22.76	22.81	22.41	22.41	245,533	-0.74(-3.19%)
Mar 21, 2019	23.11	23.16	22.96	23.15	497,042	-0.07(-0.28%)
Mar 20, 2019	23.05	23.39	22.98	23.21	282,819	+0.03(+0.14%)
Mar 19, 2019	23.18	23.25	23.12	23.18	226,316	+0.01(+0.04%)
Mar 18, 2019	23.03	23.19	23.03	23.17	358,138	+0.25(+1.10%)
Mar 15, 2019	22.77	22.92	22.77	22.92	449,591	+0.31(+1.37%)
Mar 14, 2019	22.63	22.67	22.56	22.61	237,915	-0.07(-0.32%)
Mar 13, 2019	22.64	22.74	22.63	22.69	317,459	-0.02(-0.07%)
Mar 12, 2019	22.66	22.73	22.64	22.70	258,146	+0.16(+0.72%)
Mar 11, 2019	22.36	22.57	22.36	22.54	191,234	+0.31(+1.39%)
Mar 08, 2019	22.11	22.23	22.09	22.23	271,871	-0.09(-0.40%)
Mar 07, 2019	22.54	22.56	22.30	22.32	267,945	-0.26(-1.15%)
Mar 06, 2019	22.74	22.77	22.58	22.58	337,946	-0.17(-0.75%)
Mar 05, 2019	22.70	22.79	22.60	22.75	562,754	+0.09(+0.39%)
Mar 04, 2019	22.77	22.77	22.47	22.66	254,697	-0.06(-0.25%)
Mar 01, 2019	22.82	22.86	22.67	22.72	264,241	-0.05(-0.21%)
Feb 28, 2019	22.90	22.90	22.74	22.77	328,636	-0.27(-1.16%)
Feb 27, 2019	23.08	23.12	22.97	23.03	401,950	-0.16(-0.70%)
Feb 26, 2019	23.14	23.23	23.12	23.20	402,607	-0.02(-0.11%)
Feb 25, 2019	23.29	23.34	23.21	23.22	328,572	+0.11(+0.49%)
Feb 22, 2019	23.05	23.16	23.04	23.11	213,288	+0.22(+0.96%)
Feb 21, 2019	22.90	22.93	22.80	22.89	239,626	-0.03(-0.14%)
Feb 20, 2019	22.90	23.05	22.89	22.92	345,368	+0.07(+0.32%)
Feb 19, 2019	22.64	22.90	22.64	22.85	438,066	+0.11(+0.50%)
Feb 15, 2019	22.68	22.74	22.63	22.73	257,472	+0.04(+0.18%)
Feb 14, 2019	22.47	22.75	22.46	22.69	383,168	+0.11(+0.47%)
Feb 13, 2019	22.79	22.82	22.55	22.59	418,889	-0.25(-1.10%)
Feb 12, 2019	22.80	22.90	22.76	22.84	402,341	+0.28(+1.26%)
Feb 11, 2019	22.65	22.65	22.55	22.56	287,339	-0.13(-0.57%)
Feb 08, 2019	22.69	22.69	22.49	22.69	457,591	-0.11(-0.50%)
Feb 07, 2019	22.85	22.93	22.63	22.80	432,292	-0.23(-0.99%)
Feb 06, 2019	23.23	23.26	23.03	23.03	328,154	-0.33(-1.43%)
Feb 05, 2019	23.19	23.41	23.19	23.36	236,095	+0.22(+0.95%)
Feb 04, 2019	23.01	23.18	23.00	23.14	501,717	+0.02(+0.07%)
Feb 01, 2019	23.09	23.13	23.04	23.12	411,930	-0.13(-0.56%)
Jan 31, 2019	23.12	23.27	23.12	23.25	317,859	+0.17(+0.74%)
Jan 30, 2019	22.82	23.15	22.73	23.08	336,643	+0.46(+2.01%)
Jan 29, 2019	22.69	22.71	22.61	22.63	275,744	+0.08(+0.36%)
Jan 28, 2019	22.47	22.55	22.42	22.55	244,168	-0.24(-1.07%)
Jan 25, 2019	22.73	22.85	22.72	22.79	309,901	+0.27(+1.19%)
Jan 24, 2019	22.35	22.56	22.35	22.52	348,961	+0.19(+0.84%)
Jan 23, 2019	22.27	22.34	22.17	22.34	391,523	+0.27(+1.22%)
Jan 22, 2019	22.14	22.20	21.97	22.07	321,817	-0.34(-1.52%)
Jan 18, 2019	22.38	22.47	22.36	22.41	385,223	+0.08(+0.36%)
Jan 17, 2019	22.03	22.40	22.03	22.33	560,572	+0.13(+0.59%)
Jan 16, 2019	22.08	22.28	22.08	22.20	343,557	+0.18(+0.81%)
Jan 15, 2019	21.96	22.09	21.94	22.02	220,111	+0.15(+0.71%)
Jan 14, 2019	21.75	21.96	21.75	21.86	512,178	-0.11(-0.52%)
Jan 11, 2019	21.89	22.02	21.87	21.98	439,991	-0.08(-0.37%)
Jan 10, 2019	21.83	22.08	21.80	22.06	223,240	+0.11(+0.52%)
Jan 09, 2019	21.78	22.04	21.78	21.95	333,924	+0.37(+1.73%)
Jan 08, 2019	21.49	21.60	21.41	21.57	497,302	+0.04(+0.19%)
Jan 07, 2019	21.52	21.63	21.42	21.53	278,918	+0.03(+0.15%)
Jan 04, 2019	21.09	21.52	21.09	21.50	313,224	+0.63(+3.04%)
Jan 03, 2019	20.92	20.95	20.74	20.87	381,737	-0.20(-0.96%)
Jan 02, 2019	20.74	21.09	20.74	21.07	270,647	+0.08(+0.39%)
Dec 31, 2018	21.10	21.14	20.88	20.99	836,291	-0.02(-0.08%)
Dec 28, 2018	20.95	21.11	20.89	21.00	824,599	+0.14(+0.65%)
Dec 27, 2018	20.59	20.87	20.53	20.87	1,364,033	-0.01(-0.04%)
Dec 26, 2018	20.55	20.89	20.42	20.88	3,210,017	+0.33(+1.62%)
Dec 24, 2018	20.66	20.80	20.54	20.54	2,287,052	-0.11(-0.55%)
Dec 21, 2018	20.88	21.00	20.62	20.66	1,287,251	-0.28(-1.32%)
Dec 20, 2018	21.01	21.09	20.79	20.93	832,890	+0.15(+0.70%)
Dec 19, 2018	21.15	21.36	20.68	20.79	672,000	-0.24(-1.16%)
Dec 18, 2018	21.09	21.18	21.01	21.03	1,048,775	+0.03(+0.15%)
Dec 17, 2018	21.19	21.29	20.96	21.00	722,702	-0.19(-0.92%)
Dec 14, 2018	21.22	21.32	21.15	21.19	976,892	-0.30(-1.40%)
Dec 13, 2018	21.48	21.56	21.40	21.49	632,770	+0.09(+0.42%)
Dec 12, 2018	21.43	21.56	21.40	21.40	1,095,853	+0.31(+1.46%)
Dec 11, 2018	21.26	21.26	20.96	21.10	410,918	+0.05(+0.22%)
Dec 10, 2018	21.12	21.16	20.86	21.05	1,339,934	-0.21(-1.00%)
Dec 07, 2018	21.59	21.72	21.21	21.26	651,378	-0.37(-1.71%)
Dec 06, 2018	21.27	21.66	21.13	21.63	1,035,578	-0.13(-0.58%)
Dec 04, 2018	22.14	22.17	21.71	21.76	337,925	-0.43(-1.92%)
Dec 03, 2018	22.23	22.25	22.09	22.18	484,680	+0.51(+2.37%)
Nov 30, 2018	21.66	21.72	21.59	21.67	302,547	-0.11(-0.51%)
Nov 29, 2018	21.78	21.90	21.71	21.78	392,873	-0.10(-0.47%)
Nov 28, 2018	21.50	21.91	21.40	21.88	375,099	+0.52(+2.44%)
Nov 27, 2018	21.17	21.38	21.14	21.36	407,312	+0.18(+0.86%)
Nov 26, 2018	21.25	21.31	21.13	21.18	640,698	+0.02(+0.07%)
Nov 23, 2018	21.15	21.20	21.14	21.17	279,850	-0.26(-1.21%)
Nov 21, 2018		21.43	21.43	21.43	0	+0.32(+1.53%)
Nov 20, 2018	21.27	21.32	21.06	21.10	737,173	-0.50(-2.34%)
Nov 19, 2018	21.66	21.69	21.50	21.61	312,505	-0.21(-0.98%)
Nov 16, 2018	21.55	21.89	21.54	21.82	829,660	+0.09(+0.40%)
Nov 15, 2018	21.40	21.84	21.40	21.73	634,965	+0.45(+2.11%)
Nov 14, 2018	21.37	21.42	21.13	21.29	677,574	+0.06(+0.30%)
Nov 13, 2018	21.27	21.42	21.16	21.22	340,983	+0.06(+0.30%)
Nov 12, 2018	21.38	21.44	21.15	21.16	303,538	-0.27(-1.25%)
Nov 09, 2018	21.46	21.51	21.28	21.43	351,239	-0.35(-1.59%)
Nov 08, 2018	22.00	22.09	21.73	21.77	640,983	-0.47(-2.13%)
Nov 07, 2018	22.16	22.28	22.02	22.25	271,046	+0.34(+1.55%)
Nov 06, 2018	21.86	21.96	21.83	21.91	269,933	-0.06(-0.29%)
Nov 05, 2018	21.86	21.98	21.84	21.97	373,632	+0.10(+0.47%)
Nov 02, 2018	21.99	22.07	21.66	21.87	384,207	+0.16(+0.73%)
Nov 01, 2018	21.44	21.74	21.36	21.71	300,918	+0.53(+2.49%)
Oct 31, 2018	21.23	21.31	21.14	21.18	445,996	+0.07(+0.34%)
Oct 30, 2018	20.84	21.13	20.83	21.11	644,038	+0.40(+1.94%)
Oct 29, 2018	21.24	21.25	20.50	20.71	403,674	-0.30(-1.43%)
Oct 26, 2018	20.85	21.10	20.75	21.01	1,275,494	-0.21(-0.97%)
Oct 25, 2018	21.01	21.33	20.97	21.21	345,340	+0.37(+1.78%)
Oct 24, 2018	21.40	21.43	20.82	20.84	454,003	-0.58(-2.72%)
Oct 23, 2018	21.19	21.53	21.10	21.43	1,664,502	-0.18(-0.84%)
Oct 22, 2018	21.75	21.77	21.55	21.61	270,512	+0.07(+0.33%)
Oct 19, 2018	21.64	21.75	21.49	21.54	366,202	+0.17(+0.77%)
Oct 18, 2018	21.68	21.69	21.31	21.37	421,858	-0.53(-2.41%)
Oct 17, 2018	21.96	22.02	21.81	21.90	508,925	-0.20(-0.89%)
Oct 16, 2018	21.88	22.12	21.85	22.10	341,243	+0.46(+2.11%)
Oct 15, 2018	21.69	21.77	21.59	21.64	357,248	-0.09(-0.44%)
Oct 12, 2018	21.77	21.82	21.47	21.73	479,942	+0.44(+2.07%)
Oct 11, 2018	21.47	21.64	21.14	21.29	1,008,739	-0.26(-1.21%)
Oct 10, 2018	22.08	22.09	21.54	21.55	349,004	-0.69(-3.09%)
Oct 09, 2018	22.08	22.26	21.99	22.24	212,782	+0.08(+0.36%)
Oct 08, 2018	22.01	22.19	21.96	22.16	240,670	+0.14(+0.64%)
Oct 05, 2018	22.08	22.12	21.85	22.02	456,230	+0.01(+0.04%)
Oct 04, 2018	22.27	22.27	21.92	22.01	333,817	-0.55(-2.45%)
Oct 03, 2018	22.86	22.86	22.49	22.56	335,631	-0.06(-0.24%)
Oct 02, 2018	22.59	22.71	22.58	22.62	230,981	-0.19(-0.83%)
Oct 01, 2018	22.85	22.86	22.77	22.81	217,654	+0.08(+0.35%)
Sep 28, 2018	22.67	22.85	22.63	22.73	314,720	-0.04(-0.17%)
Sep 27, 2018	22.71	22.85	22.71	22.77	251,665	+0.24(+1.05%)
Sep 26, 2018	22.55	22.79	22.50	22.53	319,648	+0.02(+0.07%)
Sep 25, 2018	22.38	22.55	22.38	22.52	327,747	+0.16(+0.71%)
Sep 24, 2018	22.37	22.40	22.32	22.36	321,232	-0.11(-0.49%)
Sep 21, 2018	22.41	22.54	22.39	22.47	369,245	+0.09(+0.39%)
Sep 20, 2018	22.38	22.41	22.26	22.38	678,597	+0.22(+1.00%)
Sep 19, 2018	22.14	22.24	22.12	22.16	308,352	+0.21(+0.93%)
Sep 18, 2018	21.85	22.00	21.85	21.96	319,879	+0.25(+1.16%)
Sep 17, 2018	21.69	21.79	21.68	21.70	280,809	-0.06(-0.25%)
Sep 14, 2018	21.85	21.89	21.66	21.76	291,008	+0.02(+0.11%)
Sep 13, 2018	21.81	21.87	21.66	21.73	296,779	+0.18(+0.84%)
Sep 12, 2018	21.40	21.67	21.37	21.55	329,627	+0.13(+0.59%)
Sep 11, 2018	21.25	21.44	21.22	21.43	746,358	-0.02(-0.07%)
Sep 10, 2018	21.59	21.59	21.40	21.44	566,648	-0.09(-0.44%)
Sep 07, 2018	21.58	21.71	21.44	21.54	223,297	-0.11(-0.51%)
Sep 06, 2018	21.66	21.72	21.52	21.65	261,858	-0.02(-0.07%)
Sep 05, 2018	21.70	21.72	21.60	21.66	3,086,412	-0.23(-1.04%)
Sep 04, 2018	21.93	21.93	21.85	21.89	281,808	-0.37(-1.67%)
Aug 31, 2018		22.26	22.26	22.26	0	+0.19(+0.86%)
Aug 30, 2018	22.28	22.29	22.01	22.07	234,241	-0.50(-2.24%)
Aug 29, 2018	22.36	22.59	22.35	22.58	230,234	+0.20(+0.88%)
Aug 28, 2018	22.51	22.55	22.36	22.38	250,191	-0.06(-0.25%)
Aug 27, 2018	22.36	22.52	22.36	22.44	275,323	+0.28(+1.25%)
Aug 24, 2018	22.07	22.18	22.05	22.16	222,663	+0.39(+1.81%)
Aug 23, 2018	22.02	22.04	21.76	21.77	234,714	-0.35(-1.60%)
Aug 22, 2018	21.96	22.15	21.96	22.12	260,705	+0.14(+0.65%)
Aug 21, 2018	21.92	22.09	21.92	21.98	241,818	+0.18(+0.83%)
Aug 20, 2018	21.71	21.83	21.70	21.80	352,213	+0.06(+0.25%)
Aug 17, 2018	21.47	21.79	21.44	21.74	221,648	+0.14(+0.66%)
Aug 16, 2018	21.66	21.76	21.59	21.60	304,130	+0.11(+0.51%)
Aug 15, 2018	21.51	21.59	21.32	21.49	469,792	-0.52(-2.36%)
Aug 14, 2018	21.92	22.07	21.89	22.01	236,431	+0.28(+1.31%)
Aug 13, 2018	21.88	21.93	21.62	21.73	584,157	-0.32(-1.43%)
Aug 10, 2018	22.11	22.14	21.99	22.04	271,354	-0.57(-2.51%)
Aug 09, 2018	22.72	22.73	22.57	22.61	206,317	-0.10(-0.45%)
Aug 08, 2018	22.78	22.83	22.71	22.71	238,323	-0.16(-0.69%)
Aug 07, 2018	22.89	22.99	22.86	22.87	264,738	+0.20(+0.90%)
Aug 06, 2018	22.67	22.74	22.63	22.67	216,198	-0.12(-0.52%)
Aug 03, 2018	22.66	22.81	22.66	22.78	240,288	+0.20(+0.87%)
Aug 02, 2018	22.44	22.61	22.43	22.59	207,183	-0.30(-1.31%)
Aug 01, 2018	22.89	22.98	22.82	22.89	212,182	-0.13(-0.58%)
Jul 31, 2018	22.92	23.11	22.90	23.02	203,486	+0.11(+0.48%)
Jul 30, 2018	22.94	22.97	22.87	22.91	435,696	+0.14(+0.62%)
Jul 27, 2018	22.84	22.96	22.67	22.77	180,818	+0.09(+0.42%)
Jul 26, 2018	22.74	22.80	22.67	22.67	301,179	-0.19(-0.83%)
Jul 25, 2018	22.70	22.89	22.63	22.86	317,317	+0.38(+1.68%)
Jul 24, 2018	22.56	22.63	22.46	22.48	339,757	+0.23(+1.03%)
Jul 23, 2018	22.26	22.27	22.20	22.26	175,667	-0.04(-0.18%)
Jul 20, 2018	22.20	22.34	22.20	22.29	207,458	+0.33(+1.51%)
Jul 19, 2018	21.87	22.03	21.78	21.96	318,864	-0.22(-1.00%)
Jul 18, 2018	22.07	22.19	22.03	22.18	282,069	-0.01(-0.04%)
Jul 17, 2018	21.99	22.24	21.89	22.19	238,864	+0.13(+0.57%)
Jul 16, 2018	22.09	22.11	22.01	22.07	360,621	-0.04(-0.18%)
Jul 13, 2018	22.05	22.17	22.00	22.11	169,874	+0.06(+0.25%)
Jul 12, 2018	22.05	22.11	22.00	22.05	174,517	+0.22(+1.01%)
Jul 11, 2018	21.99	22.08	21.78	21.83	284,414	-0.48(-2.16%)
Jul 10, 2018	22.25	22.33	22.16	22.31	278,792	+0.04(+0.18%)
Jul 09, 2018	22.18	22.27	22.09	22.27	454,522	+0.35(+1.62%)
Jul 06, 2018	21.73	21.98	21.69	21.92	285,652	+0.21(+0.94%)
Jul 05, 2018	21.73	21.77	21.62	21.71	498,099	+0.11(+0.51%)
Jul 03, 2018		21.60	21.60	21.60	0	+0.00(+0.00%)
Jul 02, 2018	21.52	21.62	21.47	21.60	718,201	-0.23(-1.05%)
Jun 29, 2018		21.88		21.83	812,841	+0.32(+1.50%)
Jun 28, 2018	21.38	21.51	21.34	21.51	1,420,289	+0.14(+0.66%)
Jun 27, 2018	21.68	21.75	21.36	21.36	612,479	-0.37(-1.71%)
Jun 26, 2018	21.77	21.82	21.66	21.73	521,793	-0.02(-0.11%)
Jun 25, 2018	21.75	21.81	21.59	21.76	677,755	-0.16(-0.72%)
Jun 22, 2018	21.99	22.00	21.86	21.92	264,794	+0.22(+1.02%)
Jun 21, 2018	21.90	21.90	21.68	21.70	730,325	-0.33(-1.50%)
Jun 20, 2018	22.13	22.17	22.00	22.03	544,474	+0.11(+0.50%)
Jun 19, 2018	21.68	21.97	21.68	21.92	706,217	-0.18(-0.82%)
Jun 18, 2018	22.11	22.15	22.00	22.10	656,388	-0.34(-1.51%)
Jun 15, 2018		22.68	22.29	22.44	572,231	-0.24(-1.08%)
Jun 14, 2018	22.89	22.89	22.67	22.68	354,064	-0.22(-0.96%)
Jun 13, 2018	23.04	23.07	22.76	22.90	408,277	-0.10(-0.45%)
Jun 12, 2018	23.08	23.11	22.93	23.00	326,079	-0.09(-0.41%)
Jun 11, 2018	23.16	23.19	23.09	23.10	242,166	-0.06(-0.27%)
Jun 08, 2018	23.14	23.23	22.96	23.16	296,510	-0.07(-0.31%)
Jun 07, 2018	23.46	23.47	23.07	23.23	294,804	-0.30(-1.27%)
Jun 06, 2018		23.56		23.53	413,840	+0.28(+1.19%)
Jun 05, 2018	23.38	23.40	23.23	23.26	308,094	-0.21(-0.91%)
Jun 04, 2018	23.46	23.53	23.45	23.47	329,083	+0.27(+1.16%)
Jun 01, 2018	23.19	23.31	23.13	23.20	260,466	+0.23(+1.00%)
May 31, 2018	23.04	23.08	22.93	22.97	534,435	-0.07(-0.31%)
May 30, 2018	22.85	23.06	22.77	23.04	482,676	+0.18(+0.79%)
May 29, 2018	23.05	23.12	22.75	22.86	774,248	-0.57(-2.42%)
May 25, 2018		23.43	23.43	23.43	0	-0.05(-0.20%)
May 24, 2018	23.54	23.54	23.27	23.48	329,261	-0.26(-1.10%)
May 23, 2018	23.56	23.77	23.53	23.74	257,695	-0.12(-0.50%)
May 22, 2018	23.91	23.99	23.84	23.86	287,397	+0.04(+0.17%)
May 21, 2018	23.89	23.94	23.75	23.82	455,156	+0.11(+0.47%)
May 18, 2018	23.66	23.71	23.61	23.71	260,264	-0.12(-0.50%)
May 17, 2018	23.98	24.01	23.75	23.82	251,881	-0.37(-1.53%)
May 16, 2018	24.10	24.23	24.10	24.20	453,589	+0.25(+1.05%)
May 15, 2018	23.94	24.01	23.82	23.94	253,310	-0.41(-1.67%)
May 14, 2018	24.44	24.50	24.35	24.35	172,073	+0.04(+0.15%)
May 11, 2018	24.41	24.46	24.27	24.31	234,718	+0.01(+0.03%)
May 10, 2018	24.05	24.35	24.05	24.31	263,357	+0.53(+2.22%)
May 09, 2018	23.76	23.80	23.62	23.78	289,671	+0.07(+0.30%)
May 08, 2018	23.67	23.71	23.52	23.71	238,274	+0.09(+0.40%)
May 07, 2018	23.67	23.79	23.56	23.61	335,451	-0.27(-1.12%)
May 04, 2018	23.57	23.94	23.50	23.88	164,853	+0.08(+0.33%)
May 03, 2018	23.80	23.93	23.50	23.80	238,144	+0.01(+0.03%)
May 02, 2018	24.01	24.08	23.78	23.79	228,181	-0.21(-0.85%)