Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.23	31.25	31.03	31.03	17,180	-0.16(-0.52%)
Apr 27, 2018	31.13	31.20	31.13	31.19	1,599	-0.06(-0.18%)
Apr 26, 2018	31.24	31.32	31.24	31.25	5,250	+0.14(+0.46%)
Apr 25, 2018	31.07	31.10	31.04	31.10	3,548	-0.06(-0.18%)
Apr 24, 2018	31.40	31.40	31.16	31.16	3,953	-0.39(-1.25%)
Apr 23, 2018	31.61	31.61	31.54	31.55	2,262	-0.07(-0.22%)
Apr 20, 2018	31.62	31.66	31.59	31.62	5,867	-0.27(-0.83%)
Apr 19, 2018	31.91	31.91	31.78	31.89	2,157	+0.09(+0.30%)
Apr 18, 2018	31.68	31.79	31.68	31.79	3,129	+0.34(+1.08%)
Apr 17, 2018	31.35	31.51	31.34	31.45	4,361	+0.16(+0.51%)
Apr 16, 2018	31.37	31.37	31.29	31.29	3,955	+0.07(+0.21%)
Apr 13, 2018	31.34	31.34	31.23	31.23	8,415	-0.03(-0.09%)
Apr 12, 2018	31.13	31.28	31.13	31.25	7,410	+0.06(+0.18%)
Apr 11, 2018	31.23	31.29	31.17	31.20	11,440	-0.06(-0.20%)
Apr 10, 2018	31.25	31.27	31.25	31.26	959	+0.27(+0.87%)
Apr 09, 2018	30.87	31.05	30.87	30.99	4,025	+0.30(+0.99%)
Apr 06, 2018	30.90	30.91	30.66	30.69	5,294	-0.18(-0.58%)
Apr 05, 2018	30.85	30.97	30.83	30.87	24,210	+0.04(+0.12%)
Apr 04, 2018	30.43	30.83	30.43	30.83	1,386	+0.21(+0.69%)
Apr 03, 2018	30.60	30.63	30.48	30.62	10,815	+0.25(+0.81%)
Apr 02, 2018	30.66	30.66	30.27	30.37	22,893	-0.55(-1.79%)
Mar 29, 2018		30.92	30.92	30.92	0	+0.43(+1.40%)
Mar 28, 2018	30.59	30.59	30.38	30.50	2,491	+0.09(+0.31%)
Mar 27, 2018	30.76	30.84	30.40	30.40	5,050	+0.04(+0.12%)
Mar 26, 2018	30.48	30.48	30.27	30.36	2,190	+0.28(+0.94%)
Mar 23, 2018	30.44	30.44	30.05	30.08	7,785	-0.46(-1.52%)
Mar 22, 2018	30.65	30.68	30.52	30.54	16,998	-0.47(-1.53%)
Mar 21, 2018	30.88	31.02	30.88	31.02	2,822	+0.11(+0.37%)
Mar 20, 2018	30.90	30.92	30.87	30.90	3,774	+0.14(+0.46%)
Mar 19, 2018	31.07	31.07	30.64	30.76	5,594	-0.38(-1.22%)
Mar 16, 2018	31.16	31.25	31.13	31.14	7,936	-0.11(-0.36%)
Mar 15, 2018	31.35	31.40	31.25	31.25	94,536	+0.01(+0.03%)
Mar 14, 2018	31.30	31.30	31.14	31.25	3,394	+0.12(+0.40%)
Mar 13, 2018	31.49	31.49	31.12	31.12	12,944	-0.25(-0.78%)
Mar 12, 2018	31.33	31.43	31.33	31.37	51,343	-0.09(-0.30%)
Mar 09, 2018	31.29	31.46	31.23	31.46	37,993	+0.25(+0.80%)
Mar 08, 2018	31.32	31.32	31.21	31.21	3,889	-0.05(-0.15%)
Mar 07, 2018		31.28		31.26	9,826	-0.06(-0.20%)
Mar 06, 2018	31.33	31.40	31.28	31.32	11,871	+0.15(+0.49%)
Mar 05, 2018	30.87	31.17	30.84	31.17	16,260	+0.13(+0.43%)
Mar 02, 2018	30.78	31.06	30.75	31.04	9,289	+0.19(+0.61%)
Mar 01, 2018	31.26	31.26	30.80	30.85	12,065	-0.63(-1.99%)
Feb 28, 2018	31.81	31.81	31.46	31.47	10,717	-0.27(-0.87%)
Feb 27, 2018	32.09	32.11	31.70	31.75	7,447	-0.43(-1.32%)
Feb 26, 2018	31.89	32.17	31.89	32.17	13,594	+0.50(+1.57%)
Feb 23, 2018	31.60	31.68	31.58	31.68	12,117	+0.43(+1.38%)
Feb 22, 2018	31.36	31.42	31.25	31.25	2,124	-0.02(-0.06%)
Feb 21, 2018	31.49	31.62	31.21	31.26	6,999	-0.27(-0.84%)
Feb 20, 2018	31.56	31.73	31.39	31.53	20,082	-0.06(-0.18%)
Feb 16, 2018		31.59	31.59	31.59	0	+0.32(+1.03%)
Feb 15, 2018	31.32	31.32	31.13	31.26	7,036	+0.31(+1.01%)
Feb 14, 2018	30.51	30.95	30.51	30.95	13,739	+0.31(+1.02%)
Feb 13, 2018	30.50	30.71	30.49	30.64	23,759	-0.15(-0.49%)
Feb 12, 2018	30.57	30.83	30.42	30.79	13,937	+0.54(+1.78%)
Feb 09, 2018	30.37	30.43	29.41	30.25	18,897	+0.23(+0.76%)
Feb 08, 2018	30.92	30.92	30.02	30.02	8,746	-1.02(-3.30%)
Feb 07, 2018	31.11	31.23	30.91	31.05	4,615	-0.24(-0.76%)
Feb 06, 2018	30.83	31.28	30.68	31.28	10,081	+0.42(+1.36%)
Feb 05, 2018	31.41	31.54	30.53	30.86	22,147	-1.01(-3.16%)
Feb 02, 2018	32.25	32.25	31.86	31.87	29,790	-0.65(-2.01%)
Feb 01, 2018	32.45	32.58	32.43	32.52	4,306	+0.21(+0.64%)
Jan 31, 2018	32.41	32.41	32.20	32.32	11,145	-0.17(-0.52%)
Jan 30, 2018	32.64	32.64	32.44	32.49	11,218	-0.37(-1.12%)
Jan 29, 2018	32.89	32.97	32.84	32.86	6,780	-0.17(-0.52%)
Jan 26, 2018	32.94	33.03	32.91	33.03	8,492	+0.13(+0.40%)
Jan 25, 2018	33.02	33.07	32.79	32.89	10,933	-0.20(-0.60%)
Jan 24, 2018	33.17	33.18	32.95	33.09	7,050	+0.15(+0.46%)
Jan 23, 2018	32.89	32.94	32.78	32.94	8,916	+0.11(+0.35%)
Jan 22, 2018	32.76	32.90	32.69	32.83	12,462	+0.15(+0.47%)
Jan 19, 2018	32.75	32.80	32.63	32.67	7,258	+0.20(+0.61%)
Jan 18, 2018	32.43	32.48	32.39	32.48	12,287	-0.09(-0.28%)
Jan 17, 2018	32.50	32.66	32.49	32.57	4,397	+0.10(+0.31%)
Jan 16, 2018	32.62	32.62	32.42	32.47	34,173	-0.02(-0.06%)
Jan 12, 2018		32.49	32.49	32.49	0	+0.30(+0.94%)
Jan 11, 2018	32.05	32.18	32.05	32.18	11,171	+0.12(+0.37%)
Jan 10, 2018	32.09	32.13	32.05	32.06	8,857	-0.17(-0.52%)
Jan 09, 2018	32.18	32.23	32.08	32.23	19,258	+0.09(+0.26%)
Jan 08, 2018	32.01	32.14	32.01	32.14	10,673	+0.00(+0.00%)
Jan 05, 2018	32.08	32.14	32.03	32.14	12,990	+0.17(+0.52%)
Jan 04, 2018	31.95	32.02	31.83	31.98	12,267	+0.11(+0.36%)
Jan 03, 2018	31.65	31.90	31.65	31.87	14,863	+0.31(+0.98%)
Jan 02, 2018		31.58	31.30	31.56	11,503	+0.26(+0.82%)
Dec 29, 2017		31.30	31.30	31.30	0	+0.07(+0.21%)
Dec 28, 2017	31.30	31.30	31.23	31.24	9,391	+0.07(+0.21%)
Dec 27, 2017	31.19	31.20	31.12	31.17	8,013	-0.12(-0.39%)
Dec 26, 2017	31.36	31.37	31.29	31.29	2,387	-0.01(-0.03%)
Dec 22, 2017	31.33	31.34	31.28	31.30	1,513	-0.11(-0.36%)
Dec 21, 2017	31.38	31.45	31.38	31.42	3,084	+0.21(+0.68%)
Dec 20, 2017	31.18	31.24	31.17	31.20	2,449	+0.06(+0.20%)
Dec 19, 2017	31.21	31.21	31.05	31.14	5,139	-0.11(-0.36%)
Dec 18, 2017	31.18	31.29	31.18	31.25	1,714	+0.36(+1.16%)
Dec 15, 2017	30.95	30.97	30.89	30.89	5,729	-0.15(-0.49%)
Dec 14, 2017	31.16	31.16	30.99	31.05	3,972	-0.02(-0.06%)
Dec 13, 2017	31.01	31.08	30.98	31.07	5,947	+0.25(+0.80%)
Dec 12, 2017	30.61	30.82	30.61	30.82	7,709	+0.06(+0.18%)
Dec 11, 2017	30.81	30.89	30.76	30.76	27,594	-0.11(-0.37%)
Dec 08, 2017	30.91	30.91	30.80	30.88	3,018	+0.34(+1.10%)
Dec 07, 2017	30.58	30.58	30.54	30.54	1,362	+0.18(+0.58%)
Dec 06, 2017	30.30	30.39	30.30	30.36	7,075	+0.06(+0.19%)
Dec 05, 2017	30.37	30.41	30.31	30.31	3,240	-0.10(-0.34%)
Dec 04, 2017	30.40	30.50	30.39	30.41	5,599	-0.11(-0.36%)
Dec 01, 2017	30.70	30.70	30.50	30.52	24,945	-0.36(-1.15%)
Nov 30, 2017	30.85	30.89	30.85	30.88	1,434	+0.15(+0.49%)
Nov 29, 2017	30.78	30.89	30.67	30.72	4,246	+0.04(+0.12%)
Nov 28, 2017	30.56	30.69	30.52	30.69	2,497	+0.19(+0.62%)
Nov 27, 2017	30.63	30.70	30.50	30.50	18,723	-0.30(-0.98%)
Nov 24, 2017	30.87	30.87	30.80	30.80	2,075	+0.08(+0.25%)
Nov 22, 2017	30.71	30.73	30.61	30.72	2,353	+0.06(+0.20%)
Nov 21, 2017	30.55	30.68	30.55	30.66	14,060	+0.18(+0.61%)
Nov 20, 2017	30.36	30.51	30.36	30.48	6,085	+0.09(+0.31%)
Nov 17, 2017	30.35	30.43	30.35	30.38	4,701	-0.01(-0.05%)
Nov 16, 2017	30.25	30.41	30.25	30.40	1,798	+0.46(+1.53%)
Nov 15, 2017	29.88	29.97	29.82	29.94	6,167	-0.31(-1.03%)
Nov 14, 2017	30.20	30.31	30.20	30.25	5,978	-0.12(-0.41%)
Nov 13, 2017	30.24	30.38	30.10	30.37	8,216	-0.20(-0.65%)
Nov 10, 2017	30.58	30.58	30.48	30.57	4,445	-0.29(-0.95%)
Nov 09, 2017	30.79	30.87	30.54	30.87	8,267	-0.51(-1.63%)
Nov 08, 2017	31.33	31.38	31.30	31.38	3,787	+0.10(+0.32%)
Nov 07, 2017	31.29	31.29	31.25	31.28	4,347	-0.06(-0.20%)
Nov 06, 2017	31.25	31.34	31.21	31.34	2,496	+0.08(+0.24%)
Nov 03, 2017	31.25	31.26	31.18	31.26	15,101	+0.05(+0.15%)
Nov 02, 2017	31.21	31.25	31.20	31.22	931	-0.04(-0.12%)
Nov 01, 2017	31.32	31.32	31.25	31.25	3,404	+0.19(+0.61%)
Oct 31, 2017	30.97	31.09	30.93	31.07	3,513	+0.04(+0.12%)
Oct 30, 2017	31.07	31.14	31.03	31.03	2,574	+0.02(+0.06%)
Oct 27, 2017	31.01	31.01	30.92	31.01	3,959	-0.07(-0.21%)
Oct 26, 2017	31.10	31.11	31.07	31.07	2,893	+0.09(+0.28%)
Oct 25, 2017	31.00	31.05	30.96	30.99	4,237	-0.21(-0.68%)
Oct 24, 2017	31.23	31.25	31.18	31.20	12,513	+0.17(+0.56%)
Oct 23, 2017	31.07	31.11	31.00	31.03	5,579	+0.02(+0.06%)
Oct 20, 2017	30.97	31.03	30.95	31.01	2,848	+0.16(+0.52%)
Oct 19, 2017	30.78	30.85	30.78	30.85	4,636	-0.18(-0.58%)
Oct 18, 2017	30.99	31.03	30.99	31.03	2,037	+0.09(+0.30%)
Oct 17, 2017	30.85	30.93	30.85	30.93	3,953	-0.08(-0.24%)
Oct 16, 2017	30.98	31.03	30.97	31.01	9,541	-0.02(-0.06%)
Oct 13, 2017	30.98	31.03	30.98	31.03	2,429	+0.30(+0.99%)
Oct 12, 2017	30.70	30.78	30.68	30.72	4,887	-0.06(-0.18%)
Oct 11, 2017	30.69	30.78	30.69	30.78	7,145	+0.05(+0.15%)
Oct 10, 2017	30.70	30.74	30.58	30.73	5,096	+0.52(+1.72%)
Oct 09, 2017	30.30	30.34	30.21	30.21	3,302	+0.01(+0.03%)
Oct 06, 2017	30.17	30.26	30.17	30.20	5,470	-0.07(-0.23%)
Oct 05, 2017	30.38	30.38	30.27	30.27	7,371	-0.08(-0.27%)
Oct 04, 2017	30.33	30.35	30.31	30.35	4,362	-0.10(-0.33%)
Oct 03, 2017	30.38	30.46	30.38	30.46	20,723	+0.06(+0.21%)
Oct 02, 2017	30.26	30.39	30.26	30.39	6,651	+0.04(+0.13%)
Sep 29, 2017	30.23	30.35	30.21	30.35	2,410	+0.19(+0.63%)
Sep 28, 2017	30.03	30.17	30.02	30.17	11,518	+0.11(+0.38%)
Sep 27, 2017	30.02	30.06	30.02	30.05	5,756	-0.02(-0.06%)
Sep 26, 2017	30.04	30.07	30.03	30.07	7,008	+0.03(+0.10%)
Sep 25, 2017	29.90	30.04	29.90	30.04	3,929	+0.08(+0.28%)
Sep 22, 2017	29.96	29.96	29.94	29.96	2,602	+0.07(+0.24%)
Sep 21, 2017	30.17	30.17	29.89	29.89	6,156	-0.20(-0.68%)
Sep 20, 2017	30.14	30.14	30.07	30.09	2,796	+0.17(+0.56%)
Sep 19, 2017	29.96	29.99	29.91	29.92	3,111	+0.07(+0.23%)
Sep 18, 2017	29.99	29.99	29.83	29.85	1,646	-0.06(-0.21%)
Sep 15, 2017	29.81	29.91	29.81	29.91	6,777	+0.06(+0.20%)
Sep 14, 2017	29.70	29.86	29.70	29.85	4,558	+0.01(+0.04%)
Sep 13, 2017	29.95	29.95	29.84	29.84	3,271	-0.30(-1.01%)
Sep 12, 2017	30.19	30.19	30.12	30.15	2,324	-0.16(-0.53%)
Sep 11, 2017	30.31	30.35	30.31	30.31	2,963	+0.08(+0.27%)
Sep 08, 2017	30.17	30.29	30.17	30.23	3,344	+0.01(+0.05%)
Sep 07, 2017	30.19	30.32	30.19	30.21	2,148	+0.27(+0.91%)
Sep 06, 2017	29.87	29.99	29.87	29.94	3,415	+0.19(+0.65%)
Sep 05, 2017	29.83	29.83	29.68	29.75	21,665	-0.26(-0.88%)
Sep 01, 2017	30.00	30.01	29.95	30.01	820	+0.12(+0.40%)
Aug 31, 2017	29.83	29.92	29.78	29.89	3,320	+0.18(+0.60%)
Aug 30, 2017	29.70	29.72	29.67	29.71	2,133	+0.05(+0.16%)
Aug 29, 2017	29.74	29.74	29.64	29.66	5,134	-0.02(-0.06%)
Aug 28, 2017	29.66	29.68	29.65	29.68	2,971	+0.02(+0.06%)
Aug 25, 2017	29.63	29.70	29.57	29.66	5,944	+0.09(+0.32%)
Aug 24, 2017	29.55	29.57	29.51	29.57	5,513	+0.02(+0.06%)
Aug 23, 2017	29.46	29.55	29.46	29.55	1,276	+0.07(+0.22%)
Aug 22, 2017	29.36	29.51	29.36	29.48	3,520	+0.12(+0.41%)
Aug 21, 2017	29.34	29.36	29.32	29.36	1,821	+0.12(+0.40%)
Aug 18, 2017	29.21	29.29	29.19	29.25	2,134	+0.16(+0.55%)
Aug 17, 2017	29.19	29.27	29.09	29.09	4,217	-0.18(-0.62%)
Aug 16, 2017	29.26	29.27	29.23	29.27	1,584	+0.16(+0.55%)
Aug 15, 2017	29.08	29.10	29.06	29.10	3,959	-0.00(-0.00%)
Aug 14, 2017	29.04	29.11	29.02	29.10	4,805	+0.22(+0.75%)
Aug 11, 2017	28.78	28.92	28.77	28.89	5,488	+0.08(+0.26%)
Aug 10, 2017	29.07	29.07	28.81	28.81	14,557	-0.45(-1.52%)
Aug 09, 2017	29.17	29.26	29.14	29.26	15,807	-0.08(-0.26%)
Aug 08, 2017	29.33	29.33	29.30	29.33	2,460	-0.08(-0.26%)
Aug 07, 2017	29.41	29.41	29.39	29.41	4,175	+0.09(+0.30%)
Aug 04, 2017	29.37	29.37	29.28	29.32	3,858	-0.15(-0.52%)
Aug 03, 2017	29.39	29.49	29.39	29.47	2,702	-0.03(-0.10%)
Aug 02, 2017	29.43	29.50	29.42	29.50	10,451	-0.09(-0.29%)
Aug 01, 2017	29.64	29.67	29.54	29.59	6,289	+0.09(+0.32%)
Jul 31, 2017	29.40	29.54	29.38	29.49	9,718	+0.09(+0.32%)
Jul 28, 2017	29.24	29.40	29.24	29.40	6,384	+0.00(+0.00%)
Jul 27, 2017	29.44	29.52	29.34	29.40	7,717	+0.03(+0.10%)
Jul 26, 2017	29.37	29.50	29.31	29.37	3,906	+0.13(+0.45%)
Jul 25, 2017	29.28	29.30	29.24	29.24	3,253	-0.07(-0.22%)
Jul 24, 2017	29.29	29.38	29.21	29.30	10,619	-0.11(-0.39%)
Jul 21, 2017	29.37	29.42	29.30	29.42	8,761	-0.09(-0.29%)
Jul 20, 2017	29.38	29.50	29.38	29.50	10,630	+0.09(+0.32%)
Jul 19, 2017	29.28	29.41	29.28	29.41	5,863	+0.27(+0.94%)
Jul 18, 2017	29.03	29.13	29.03	29.13	2,331	+0.15(+0.52%)
Jul 17, 2017	28.99	29.08	28.97	28.98	9,552	+0.02(+0.07%)
Jul 14, 2017	29.00	29.00	28.90	28.96	9,538	+0.04(+0.13%)
Jul 13, 2017	28.92	28.96	28.89	28.92	11,758	+0.07(+0.24%)
Jul 12, 2017	28.84	28.85	28.77	28.85	5,698	+0.09(+0.32%)
Jul 11, 2017	28.64	28.76	28.63	28.76	4,984	+0.18(+0.63%)
Jul 10, 2017	28.52	28.62	28.52	28.58	5,270	+0.06(+0.20%)
Jul 07, 2017	28.41	28.55	28.41	28.53	5,580	-0.04(-0.14%)
Jul 06, 2017	28.55	28.59	28.50	28.56	15,674	-0.02(-0.07%)
Jul 05, 2017	28.54	28.58	28.45	28.58	5,997	+0.09(+0.30%)
Jul 03, 2017	28.56	28.56	28.44	28.50	3,300	+0.05(+0.17%)
Jun 30, 2017	28.48	28.52	28.40	28.45	15,774	+0.04(+0.13%)
Jun 29, 2017	28.59	28.59	28.36	28.41	2,592	-0.16(-0.56%)
Jun 28, 2017	28.52	28.58	28.49	28.57	3,541	+0.23(+0.80%)
Jun 27, 2017	28.40	28.44	28.35	28.35	5,176	-0.10(-0.34%)
Jun 26, 2017	28.60	28.60	28.44	28.44	3,407	-0.05(-0.16%)
Jun 23, 2017	28.55	28.55	28.44	28.49	7,904	+0.03(+0.10%)
Jun 22, 2017	28.44	28.46	28.42	28.46	6,836	+0.13(+0.46%)
Jun 21, 2017	28.43	28.43	28.31	28.33	4,093	+0.04(+0.14%)
Jun 20, 2017	28.38	28.38	28.29	28.29	2,711	-0.17(-0.60%)
Jun 19, 2017	28.49	28.49	28.43	28.46	12,305	-0.09(-0.33%)
Jun 16, 2017	28.54	28.56	28.40	28.56	3,896	+0.10(+0.37%)
Jun 15, 2017	28.35	28.45	28.22	28.45	21,489	-0.30(-1.05%)
Jun 14, 2017	28.89	28.89	28.68	28.75	7,557	+0.09(+0.33%)
Jun 13, 2017	28.64	28.66	28.47	28.66	9,866	+0.28(+1.00%)
Jun 12, 2017	28.48	28.48	28.24	28.38	3,757	+0.12(+0.44%)
Jun 09, 2017	28.34	28.38	28.20	28.25	15,270	-0.40(-1.39%)
Jun 08, 2017	28.70	28.70	28.59	28.65	4,466	-0.05(-0.17%)
Jun 07, 2017	28.79	28.79	28.66	28.70	9,103	-0.08(-0.26%)
Jun 06, 2017	28.84	28.84	28.70	28.77	16,393	-0.12(-0.41%)
Jun 05, 2017	28.92	28.92	28.79	28.89	59,980	-0.13(-0.44%)
Jun 02, 2017	28.87	29.02	28.87	29.02	16,430	+0.34(+1.19%)
Jun 01, 2017	28.54	28.71	28.54	28.68	7,821	+0.18(+0.63%)
May 31, 2017	28.49	28.54	28.49	28.50	14,625	-0.03(-0.10%)
May 30, 2017	28.41	28.54	28.41	28.53	2,353	+0.11(+0.40%)
May 26, 2017	28.42	28.42	28.31	28.41	5,889	-0.17(-0.60%)
May 25, 2017	28.58	28.59	28.54	28.58	3,061	+0.13(+0.47%)
May 24, 2017	28.50	28.52	28.36	28.45	2,828	-0.32(-1.12%)
May 23, 2017	28.78	28.82	28.66	28.77	14,808	-0.02(-0.07%)
May 22, 2017	28.76	28.81	28.74	28.79	7,025	+0.05(+0.16%)
May 19, 2017	28.73	28.80	28.65	28.74	7,717	+0.25(+0.89%)
May 18, 2017	28.38	28.53	28.38	28.49	2,966	+0.15(+0.55%)
May 17, 2017	28.28	28.41	28.28	28.34	1,685	-0.04(-0.13%)
May 16, 2017	28.39	28.39	28.26	28.38	1,812	+0.21(+0.74%)
May 15, 2017	28.23	28.24	28.04	28.17	13,863	+0.14(+0.51%)
May 12, 2017	28.03	28.05	28.02	28.02	1,379	+0.03(+0.10%)
May 11, 2017	28.01	28.01	27.96	28.00	1,425	-0.15(-0.54%)
May 10, 2017	28.21	28.21	28.15	28.15	2,623	+0.02(+0.07%)
May 09, 2017	28.17	28.18	28.13	28.13	1,688	-0.05(-0.17%)
May 08, 2017	28.12	28.20	28.12	28.18	9,199	+0.14(+0.51%)
May 05, 2017	27.89	28.14	27.89	28.03	37,569	+0.14(+0.51%)
May 04, 2017	27.68	27.89	27.68	27.89	88,222	+0.28(+1.03%)
May 03, 2017	27.73	27.75	27.59	27.61	130,272	-0.19(-0.69%)
May 02, 2017	27.84	27.84	27.78	27.80	2,410	-0.00(-0.01%)