Brookfield Infrastructure Partners L.P. (NY: BIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.97	18.05	17.85	17.93	489,814	-0.16(-0.89%)
May 30, 2019	18.16	18.18	18.01	18.09	444,475	+0.30(+1.69%)
May 29, 2019	17.93	17.93	17.65	17.79	849,729	-0.16(-0.89%)
May 28, 2019	17.98	18.14	17.92	17.95	542,116	+0.23(+1.29%)
May 24, 2019	17.79	17.92	17.71	17.72	260,269	+0.03(+0.19%)
May 23, 2019	17.52	17.85	17.48	17.68	415,551	+0.10(+0.55%)
May 22, 2019	17.57	17.62	17.51	17.59	719,116	+0.03(+0.17%)
May 21, 2019	17.66	17.68	17.45	17.56	378,644	-0.02(-0.12%)
May 20, 2019	17.68	17.71	17.51	17.58	196,569	-0.11(-0.60%)
May 17, 2019	17.60	17.77	17.50	17.68	365,751	-0.02(-0.12%)
May 16, 2019	17.81	17.88	17.52	17.71	728,256	-0.08(-0.45%)
May 15, 2019	17.68	17.97	17.68	17.79	884,996	+0.05(+0.31%)
May 14, 2019	17.59	17.79	17.56	17.73	645,010	+0.16(+0.91%)
May 13, 2019	17.36	17.58	17.28	17.57	516,800	+0.08(+0.48%)
May 10, 2019	17.55	17.57	17.22	17.49	806,408	+0.02(+0.10%)
May 09, 2019	17.36	17.54	17.34	17.47	594,777	+0.05(+0.32%)
May 08, 2019	17.35	17.53	17.33	17.41	761,873	+0.00(+0.00%)
May 07, 2019	17.51	17.56	17.23	17.41	561,371	-0.16(-0.89%)
May 06, 2019	17.52	17.57	17.43	17.57	691,704	-0.02(-0.12%)
May 03, 2019	17.44	17.65	17.40	17.59	457,723	+0.25(+1.46%)
May 02, 2019	17.49	17.51	17.25	17.34	354,876	-0.12(-0.70%)
May 01, 2019	17.48	17.60	17.41	17.46	422,318	-0.13(-0.72%)
Apr 30, 2019	17.49	17.53	17.33	17.59	322,120	+0.09(+0.51%)
Apr 29, 2019	17.54	17.54	17.37	17.50	308,092	+0.02(+0.12%)
Apr 26, 2019	17.54	17.55	17.38	17.48	363,144	-0.03(-0.19%)
Apr 25, 2019	17.40	17.55	17.31	17.51	687,355	-0.05(-0.31%)
Apr 24, 2019	17.59	17.66	17.43	17.57	807,550	+0.00(+0.02%)
Apr 23, 2019	17.40	17.62	17.36	17.56	625,845	+0.12(+0.70%)
Apr 22, 2019	17.44	17.49	17.39	17.44	488,436	-0.00(-0.02%)
Apr 18, 2019	17.55	17.56	17.40	17.44	735,059	-0.10(-0.58%)
Apr 17, 2019	17.68	17.70	17.51	17.55	954,716	-0.08(-0.48%)
Apr 16, 2019	17.45	17.71	17.45	17.63	489,747	+0.18(+1.02%)
Apr 15, 2019	17.53	17.57	17.38	17.45	365,201	-0.03(-0.17%)
Apr 12, 2019	17.41	17.56	17.32	17.48	346,314	+0.11(+0.61%)
Apr 11, 2019	17.47	17.58	17.32	17.38	485,795	-0.05(-0.31%)
Apr 10, 2019	17.47	17.48	17.35	17.43	347,746	+0.02(+0.10%)
Apr 09, 2019	17.65	17.65	17.36	17.41	418,595	-0.17(-0.98%)
Apr 08, 2019	17.56	17.63	17.43	17.59	369,383	+0.03(+0.14%)
Apr 05, 2019	17.57	17.64	17.50	17.56	598,050	-0.02(-0.12%)
Apr 04, 2019	17.41	17.66	17.41	17.58	755,138	+0.18(+1.02%)
Apr 03, 2019	17.53	17.68	17.41	17.41	344,607	-0.12(-0.70%)
Apr 02, 2019	17.40	17.58	17.35	17.53	633,689	+0.08(+0.48%)
Apr 01, 2019	17.75	17.75	17.37	17.44	626,137	-0.22(-1.24%)
Mar 29, 2019	17.61	17.68	17.38	17.66	617,013	+0.27(+1.58%)
Mar 28, 2019	17.37	17.56	17.32	17.39	427,844	+0.02(+0.12%)
Mar 27, 2019	17.23	17.37	17.10	17.37	490,595	+0.22(+1.30%)
Mar 26, 2019	17.12	17.30	17.03	17.14	434,144	+0.08(+0.44%)
Mar 25, 2019	17.01	17.12	16.97	17.07	550,012	+0.05(+0.32%)
Mar 22, 2019	17.12	17.13	16.88	17.01	500,390	-0.10(-0.59%)
Mar 21, 2019	17.09	17.21	17.03	17.12	649,656	+0.02(+0.10%)
Mar 20, 2019	17.21	17.33	17.09	17.10	703,398	-0.19(-1.10%)
Mar 19, 2019	17.43	17.58	17.23	17.29	656,243	-0.11(-0.61%)
Mar 18, 2019	17.30	17.45	17.15	17.39	745,545	+0.39(+2.28%)
Mar 15, 2019	17.60	17.69	16.98	17.01	1,623,483	-0.59(-3.38%)
Mar 14, 2019	17.59	17.64	17.49	17.60	1,025,326	+0.03(+0.19%)
Mar 13, 2019	17.58	17.62	17.36	17.57	811,523	+0.06(+0.36%)
Mar 12, 2019	17.51	17.67	17.45	17.50	816,951	+0.00(+0.02%)
Mar 11, 2019	17.40	17.95	17.39	17.50	1,546,426	+0.47(+2.75%)
Mar 08, 2019	16.95	17.07	16.94	17.03	562,731	+0.00(+0.02%)
Mar 07, 2019	16.99	17.07	16.93	17.03	562,899	+0.04(+0.22%)
Mar 06, 2019	16.77	17.04	16.73	16.99	556,125	+0.20(+1.21%)
Mar 05, 2019	16.90	16.96	16.70	16.79	517,326	-0.14(-0.82%)
Mar 04, 2019	16.91	17.06	16.67	16.93	992,472	+0.05(+0.28%)
Mar 01, 2019	16.96	17.07	16.85	16.88	901,935	-0.00(-0.03%)
Feb 28, 2019	16.85	17.04	16.82	16.88	792,048	+0.02(+0.13%)
Feb 27, 2019	17.09	17.12	16.77	16.86	739,115	-0.20(-1.16%)
Feb 26, 2019	17.08	17.10	16.93	17.06	683,904	+0.00(+0.02%)
Feb 25, 2019	17.03	17.11	16.91	17.06	672,354	+0.03(+0.20%)
Feb 22, 2019	16.93	17.08	16.87	17.02	534,926	+0.13(+0.79%)
Feb 21, 2019	17.21	17.21	16.84	16.89	843,763	-0.31(-1.79%)
Feb 20, 2019	16.91	17.29	16.89	17.20	658,269	+0.27(+1.63%)
Feb 19, 2019	16.86	16.98	16.77	16.92	686,208	+0.11(+0.64%)
Feb 15, 2019	16.83	16.92	16.66	16.81	625,401	+0.08(+0.47%)
Feb 14, 2019	16.80	16.80	16.65	16.73	482,909	-0.11(-0.64%)
Feb 13, 2019	16.78	16.93	16.71	16.84	765,127	+0.11(+0.67%)
Feb 12, 2019	16.81	16.83	16.47	16.73	1,185,303	+0.17(+1.01%)
Feb 11, 2019	16.47	16.83	16.46	16.56	1,323,726	+0.14(+0.86%)
Feb 08, 2019	16.29	16.54	16.18	16.42	603,322	+0.11(+0.66%)
Feb 07, 2019	16.29	16.34	16.07	16.31	766,305	-0.02(-0.13%)
Feb 06, 2019	16.04	16.56	16.02	16.33	1,131,731	+0.35(+2.19%)
Feb 05, 2019	16.04	16.09	15.86	15.98	820,424	-0.06(-0.39%)
Feb 04, 2019	16.24	16.29	15.96	16.05	544,264	-0.25(-1.51%)
Feb 01, 2019	16.45	16.49	16.25	16.29	783,071	-0.02(-0.15%)
Jan 31, 2019	16.19	16.63	16.18	16.32	865,686	+0.20(+1.22%)
Jan 30, 2019	16.03	16.19	15.96	16.12	308,246	+0.15(+0.97%)
Jan 29, 2019	15.99	16.13	15.91	15.97	936,654	-0.01(-0.05%)
Jan 28, 2019	16.19	16.19	15.92	15.98	576,792	-0.27(-1.67%)
Jan 25, 2019	16.04	16.32	15.97	16.25	417,813	+0.28(+1.72%)
Jan 24, 2019	16.04	16.07	15.93	15.97	655,677	-0.03(-0.16%)
Jan 23, 2019	16.16	16.16	15.86	16.00	663,949	-0.08(-0.49%)
Jan 22, 2019	16.34	16.36	16.03	16.08	1,000,048	-0.25(-1.51%)
Jan 18, 2019	16.15	16.37	16.04	16.32	746,593	+0.22(+1.37%)
Jan 17, 2019	15.65	16.33	15.65	16.10	1,150,716	+0.37(+2.38%)
Jan 16, 2019	15.96	16.01	15.63	15.73	669,171	-0.15(-0.92%)
Jan 15, 2019	15.40	15.96	15.35	15.87	874,781	+0.49(+3.17%)
Jan 14, 2019	15.44	15.48	15.36	15.38	769,692	-0.13(-0.86%)
Jan 11, 2019	15.51	15.59	15.46	15.52	319,420	-0.04(-0.24%)
Jan 10, 2019	15.42	15.62	15.36	15.56	815,315	+0.10(+0.62%)
Jan 09, 2019	15.58	15.63	15.33	15.46	1,085,332	+0.02(+0.11%)
Jan 08, 2019	15.44	15.50	15.32	15.44	727,663	+0.12(+0.79%)
Jan 07, 2019	15.18	15.34	15.07	15.32	751,369	+0.29(+1.91%)
Jan 04, 2019	15.00	15.16	14.89	15.03	1,030,975	+0.28(+1.92%)
Jan 03, 2019	14.61	14.97	14.57	14.75	1,318,732	+0.18(+1.26%)
Jan 02, 2019	14.38	14.68	14.19	14.57	1,121,743	+0.18(+1.25%)
Dec 31, 2018	14.12	14.51	14.08	14.39	1,230,643	+0.30(+2.16%)
Dec 28, 2018	14.14	14.27	13.98	14.08	1,347,276	-0.06(-0.41%)
Dec 27, 2018	13.88	14.15	13.62	14.14	1,229,107	+0.04(+0.30%)
Dec 26, 2018	13.53	14.11	13.44	14.10	1,008,165	+0.55(+4.06%)
Dec 24, 2018	13.77	13.83	13.50	13.55	1,012,017	-0.25(-1.78%)
Dec 21, 2018	13.86	14.09	13.79	13.80	1,946,758	-0.01(-0.06%)
Dec 20, 2018	14.30	14.40	13.75	13.80	2,027,367	-0.53(-3.66%)
Dec 19, 2018	14.79	14.84	14.29	14.33	1,848,674	-0.43(-2.91%)
Dec 18, 2018	15.08	15.26	14.73	14.76	1,709,116	-0.29(-1.94%)
Dec 17, 2018	15.56	15.57	15.01	15.05	1,337,127	-0.58(-3.68%)
Dec 14, 2018	15.76	15.79	15.61	15.63	428,133	-0.16(-1.00%)
Dec 13, 2018	15.99	16.02	15.65	15.78	550,218	-0.23(-1.46%)
Dec 12, 2018	15.73	16.11	15.67	16.02	711,001	+0.45(+2.86%)
Dec 11, 2018	15.41	15.61	15.36	15.57	1,013,982	+0.25(+1.60%)
Dec 10, 2018	15.74	15.74	15.23	15.33	1,175,862	-0.45(-2.88%)
Dec 07, 2018	16.09	16.23	15.76	15.78	838,747	-0.27(-1.69%)
Dec 06, 2018	16.06	16.08	15.78	16.05	896,003	-0.20(-1.26%)
Dec 04, 2018	16.30	16.43	16.21	16.26	668,358	-0.05(-0.31%)
Dec 03, 2018	16.13	16.41	16.07	16.31	912,005	+0.40(+2.51%)
Nov 30, 2018	16.10	16.10	15.85	15.91	663,078	-0.18(-1.14%)
Nov 29, 2018	16.22	16.28	16.02	16.09	544,638	+0.21(+1.35%)
Nov 28, 2018	15.87	15.91	15.67	15.87	820,148	+0.04(+0.28%)
Nov 27, 2018	16.05	16.15	15.80	15.83	454,883	-0.21(-1.29%)
Nov 26, 2018	16.31	16.34	15.91	16.04	600,392	-0.12(-0.75%)
Nov 23, 2018	16.00	16.21	16.00	16.16	169,115	+0.14(+0.86%)
Nov 21, 2018		16.02	16.02	16.02	0	+0.36(+2.28%)
Nov 20, 2018	16.02	16.13	15.62	15.66	579,498	-0.42(-2.62%)
Nov 19, 2018	16.38	16.38	16.03	16.08	477,256	-0.22(-1.37%)
Nov 16, 2018	16.36	16.40	16.14	16.31	459,698	-0.05(-0.30%)
Nov 15, 2018	16.26	16.43	16.24	16.36	530,665	+0.03(+0.17%)
Nov 14, 2018	16.38	16.45	16.20	16.33	587,398	+0.03(+0.20%)
Nov 13, 2018	16.28	16.32	16.08	16.30	455,787	+0.03(+0.20%)
Nov 12, 2018	16.30	16.38	16.13	16.26	309,108	-0.07(-0.42%)
Nov 09, 2018	16.30	16.36	16.12	16.33	371,560	+0.04(+0.22%)
Nov 08, 2018	16.27	16.34	16.13	16.30	638,711	+0.05(+0.30%)
Nov 07, 2018	16.35	16.35	16.15	16.25	412,780	+0.01(+0.08%)
Nov 06, 2018	15.99	16.27	15.95	16.23	617,420	+0.23(+1.47%)
Nov 05, 2018	15.84	16.03	15.75	16.00	616,768	+0.27(+1.73%)
Nov 02, 2018	15.29	15.81	15.29	15.73	676,709	+0.04(+0.26%)
Nov 01, 2018	15.30	15.72	15.25	15.69	750,009	+0.57(+3.78%)
Oct 31, 2018	15.07	15.19	14.92	15.12	1,078,722	+0.05(+0.32%)
Oct 30, 2018	15.11	15.22	14.95	15.07	790,142	-0.05(-0.32%)
Oct 29, 2018	15.27	15.42	15.07	15.12	524,683	-0.10(-0.67%)
Oct 26, 2018	15.40	15.42	14.96	15.22	1,271,453	-0.22(-1.44%)
Oct 25, 2018	15.71	15.83	15.43	15.44	1,007,879	-0.26(-1.65%)
Oct 24, 2018	15.69	15.93	15.66	15.70	754,699	-0.07(-0.46%)
Oct 23, 2018	15.87	15.92	15.60	15.77	526,314	-0.19(-1.17%)
Oct 22, 2018	16.02	16.05	15.72	15.96	586,485	-0.06(-0.35%)
Oct 19, 2018	16.13	16.18	15.98	16.02	428,097	-0.03(-0.20%)
Oct 18, 2018	16.20	16.23	16.01	16.05	605,846	-0.21(-1.30%)
Oct 17, 2018	16.23	16.34	16.19	16.26	508,430	-0.05(-0.32%)
Oct 16, 2018	16.08	16.34	15.99	16.31	506,571	+0.34(+2.10%)
Oct 15, 2018	16.19	16.22	15.97	15.98	422,781	-0.15(-0.95%)
Oct 12, 2018	15.92	16.32	15.86	16.13	703,372	+0.29(+1.82%)
Oct 11, 2018	15.69	16.04	15.62	15.84	672,309	+0.13(+0.80%)
Oct 10, 2018	15.98	15.98	15.69	15.72	719,279	-0.28(-1.72%)
Oct 09, 2018	15.87	16.00	15.87	15.99	576,175	+0.11(+0.69%)
Oct 08, 2018	15.94	16.04	15.86	15.88	291,152	-0.15(-0.94%)
Oct 05, 2018	16.09	16.14	15.96	16.03	346,131	-0.04(-0.25%)
Oct 04, 2018	16.13	16.13	15.95	16.07	581,283	-0.13(-0.80%)
Oct 03, 2018	16.28	16.28	16.15	16.20	500,559	-0.05(-0.30%)
Oct 02, 2018	16.28	16.30	16.16	16.25	509,946	+0.02(+0.15%)
Oct 01, 2018	16.39	16.39	16.16	16.23	623,789	+0.07(+0.45%)
Sep 28, 2018	16.24	16.28	16.04	16.15	631,035	-0.02(-0.13%)
Sep 27, 2018	16.08	16.17	16.04	16.17	532,847	+0.17(+1.04%)
Sep 26, 2018	15.83	16.20	15.80	16.01	769,283	+0.23(+1.49%)
Sep 25, 2018	15.67	15.80	15.64	15.77	494,933	+0.16(+1.01%)
Sep 24, 2018	15.78	15.81	15.56	15.61	848,157	-0.15(-0.98%)
Sep 21, 2018	15.80	15.92	15.72	15.77	1,138,135	-0.06(-0.38%)
Sep 20, 2018	16.01	16.02	15.80	15.83	590,489	-0.15(-0.94%)
Sep 19, 2018	15.92	16.00	15.73	15.98	519,737	-0.02(-0.15%)
Sep 18, 2018	16.04	16.15	15.85	16.00	1,034,587	-0.06(-0.35%)
Sep 17, 2018	16.15	16.18	16.03	16.06	576,933	-0.01(-0.08%)
Sep 14, 2018	15.99	16.13	15.87	16.07	374,523	+0.10(+0.61%)
Sep 13, 2018	15.98	16.04	15.86	15.98	1,573,878	-0.00(-0.03%)
Sep 12, 2018	15.70	16.00	15.68	15.98	714,457	+0.26(+1.62%)
Sep 11, 2018	15.54	15.75	15.48	15.72	666,473	+0.17(+1.09%)
Sep 10, 2018	15.69	15.74	15.44	15.55	1,080,749	-0.13(-0.83%)
Sep 07, 2018	15.70	15.74	15.61	15.68	727,567	-0.02(-0.10%)
Sep 06, 2018	15.75	15.75	15.60	15.70	720,987	+0.06(+0.36%)
Sep 05, 2018	15.67	15.77	15.49	15.64	835,976	-0.03(-0.21%)
Sep 04, 2018	15.72	15.75	15.48	15.68	1,056,528	-0.12(-0.77%)
Aug 31, 2018		15.80	15.80	15.80	0	-0.29(-1.81%)
Aug 30, 2018	16.29	16.33	16.03	16.09	748,900	+0.08(+0.51%)
Aug 29, 2018	16.09	16.15	15.94	16.01	600,122	-0.09(-0.54%)
Aug 28, 2018	16.03	16.12	16.01	16.09	384,427	+0.13(+0.82%)
Aug 27, 2018	15.97	15.99	15.89	15.96	536,462	+0.04(+0.22%)
Aug 24, 2018	15.80	15.96	15.78	15.93	440,596	+0.14(+0.90%)
Aug 23, 2018	15.79	15.86	15.76	15.79	364,092	-0.08(-0.52%)
Aug 22, 2018	15.86	15.89	15.77	15.87	321,316	+0.07(+0.47%)
Aug 21, 2018	15.91	16.04	15.77	15.79	392,773	-0.11(-0.67%)
Aug 20, 2018	15.80	15.95	15.71	15.90	407,951	+0.10(+0.65%)
Aug 17, 2018	15.88	15.88	15.76	15.80	440,596	+0.01(+0.05%)
Aug 16, 2018	15.85	15.88	15.75	15.79	424,071	-0.03(-0.20%)
Aug 15, 2018	16.01	16.03	15.76	15.82	658,934	-0.17(-1.06%)
Aug 14, 2018	15.91	16.06	15.84	15.99	418,303	+0.10(+0.62%)
Aug 13, 2018	16.09	16.09	15.81	15.89	435,381	-0.15(-0.96%)
Aug 10, 2018	16.16	16.18	15.99	16.05	478,645	-0.12(-0.73%)
Aug 09, 2018	16.23	16.32	16.14	16.16	362,671	-0.11(-0.65%)
Aug 08, 2018	16.25	16.41	16.19	16.27	532,516	-0.02(-0.12%)
Aug 07, 2018	16.28	16.38	16.20	16.29	435,845	+0.01(+0.07%)
Aug 06, 2018	16.28	16.40	16.13	16.28	521,340	-0.00(-0.02%)
Aug 03, 2018	15.97	16.39	15.97	16.28	472,303	+0.18(+1.13%)
Aug 02, 2018	16.44	16.44	16.05	16.10	681,674	-0.05(-0.29%)
Aug 01, 2018	16.11	16.68	15.95	16.15	759,787	+0.01(+0.07%)
Jul 30, 2018	16.18	16.24	16.10	16.14	345,887	-0.01(-0.07%)
Jul 27, 2018	16.12	16.26	16.03	16.15	330,003	-0.02(-0.10%)
Jul 26, 2018	15.99	16.22	15.95	16.16	784,194	+0.09(+0.56%)
Jul 25, 2018	15.75	16.09	15.67	16.07	678,985	+0.42(+2.67%)
Jul 24, 2018	15.61	15.74	15.59	15.66	460,414	+0.05(+0.30%)
Jul 23, 2018	15.77	15.77	15.51	15.61	388,387	-0.10(-0.63%)
Jul 20, 2018	15.77	15.77	15.51	15.71	525,246	+0.09(+0.61%)
Jul 19, 2018	15.58	15.71	15.53	15.61	698,129	-0.06(-0.40%)
Jul 18, 2018	15.71	15.71	15.47	15.67	530,154	-0.00(-0.02%)
Jul 17, 2018	15.82	15.86	15.65	15.68	567,903	-0.16(-1.02%)
Jul 16, 2018	16.05	16.07	15.82	15.84	728,019	-0.03(-0.20%)
Jul 13, 2018	15.77	15.92	15.70	15.87	432,414	+0.11(+0.70%)
Jul 12, 2018	15.72	15.82	15.63	15.76	571,692	+0.09(+0.58%)
Jul 11, 2018	15.90	15.90	15.64	15.67	698,588	-0.19(-1.22%)
Jul 10, 2018	16.07	16.07	15.82	15.86	562,038	-0.10(-0.64%)
Jul 09, 2018	16.14	16.14	15.87	15.97	727,862	-0.08(-0.49%)
Jul 06, 2018	16.08	16.15	15.94	16.05	479,611	-0.07(-0.42%)
Jul 05, 2018	15.79	16.26	15.66	16.11	2,196,645	+0.84(+5.53%)
Jul 03, 2018		15.27	15.27	15.27	0	+0.13(+0.86%)
Jul 02, 2018	15.17	15.24	15.08	15.14	368,455	+0.00(+0.00%)
Jun 29, 2018		15.25		15.14	430,691	+0.18(+1.21%)
Jun 28, 2018	15.02	15.21	14.92	14.96	873,292	-0.11(-0.73%)
Jun 27, 2018	15.03	15.21	15.02	15.07	506,805	+0.04(+0.26%)
Jun 26, 2018	14.97	15.05	14.89	15.03	610,704	+0.08(+0.53%)
Jun 25, 2018	15.20	15.23	14.93	14.95	653,422	-0.32(-2.09%)
Jun 22, 2018	15.38	15.38	15.18	15.27	720,722	-0.04(-0.28%)
Jun 21, 2018	15.63	15.67	15.26	15.31	608,721	-0.34(-2.14%)
Jun 20, 2018	15.49	15.77	15.47	15.65	605,923	+0.21(+1.33%)
Jun 19, 2018	15.32	15.47	15.28	15.44	685,190	+0.02(+0.15%)
Jun 18, 2018	15.28	15.45	15.27	15.42	472,874	+0.15(+0.95%)
Jun 15, 2018		15.51	15.26	15.27	801,609	-0.06(-0.41%)
Jun 14, 2018	15.13	15.41	15.13	15.34	772,510	+0.21(+1.41%)
Jun 13, 2018	14.98	15.15	14.95	15.12	726,954	+0.14(+0.92%)
Jun 12, 2018	14.90	15.02	14.88	14.98	501,557	+0.09(+0.61%)
Jun 11, 2018	14.85	15.01	14.84	14.89	588,642	-0.02(-0.11%)
Jun 08, 2018	14.86	14.98	14.81	14.91	658,092	+0.04(+0.29%)
Jun 07, 2018	14.92	15.06	14.85	14.87	710,895	-0.05(-0.32%)
Jun 06, 2018			14.87	14.91	815,236	-0.04(-0.24%)
Jun 05, 2018	14.84	15.02	14.75	14.95	999,690	+0.09(+0.61%)
Jun 04, 2018	14.95	15.03	14.83	14.86	737,544	-0.10(-0.69%)