Dec 2019 Term Corp Ishares Ibonds ETF (NY: IBDK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.75	23.78	23.74	23.75	102,253	+0.02(+0.08%)
May 30, 2017	23.73	23.74	23.72	23.73	128,884	+0.01(+0.04%)
May 26, 2017	23.73	23.74	23.71	23.72	82,650	-0.01(-0.04%)
May 25, 2017	23.72	23.73	23.72	23.73	47,846	+0.00(+0.00%)
May 24, 2017	23.73	23.73	23.71	23.73	55,828	+0.02(+0.08%)
May 23, 2017	23.73	23.74	23.70	23.72	106,651	-0.01(-0.04%)
May 22, 2017	23.73	23.74	23.71	23.72	59,740	+0.00(+0.01%)
May 19, 2017	23.73	23.74	23.72	23.72	48,970	-0.00(-0.01%)
May 18, 2017	23.74	23.74	23.70	23.72	58,142	+0.00(+0.00%)
May 17, 2017	23.68	23.74	23.68	23.72	218,929	+0.01(+0.04%)
May 16, 2017	23.73	23.76	23.71	23.72	54,853	-0.05(-0.23%)
May 15, 2017	23.78	23.78	23.72	23.77	23,642	+0.05(+0.21%)
May 12, 2017	23.71	23.73	23.70	23.72	30,774	+0.02(+0.10%)
May 11, 2017	23.68	23.70	23.68	23.70	57,399	+0.01(+0.06%)
May 10, 2017	23.69	23.71	23.67	23.68	35,833	+0.01(+0.04%)
May 09, 2017	23.69	23.71	23.67	23.67	84,444	-0.01(-0.06%)
May 08, 2017	23.69	23.69	23.68	23.69	56,511	+0.00(+0.00%)
May 05, 2017	23.70	23.70	23.68	23.69	27,239	-0.00(-0.01%)
May 04, 2017	23.68	23.70	23.68	23.69	55,654	+0.00(+0.01%)
May 03, 2017	23.71	23.72	23.69	23.69	88,507	-0.02(-0.08%)
May 02, 2017	23.70	23.72	23.68	23.71	117,763	+0.01(+0.04%)
May 01, 2017	23.71	23.73	23.66	23.70	62,058	+0.01(+0.04%)
Apr 28, 2017	23.69	23.70	23.65	23.69	26,478	+0.00(+0.00%)
Apr 27, 2017	23.69	23.70	23.66	23.69	169,813	+0.02(+0.08%)
Apr 26, 2017	23.69	23.70	23.65	23.67	51,589	-0.01(-0.04%)
Apr 25, 2017	23.66	23.69	23.64	23.68	135,068	+0.01(+0.04%)
Apr 24, 2017	23.69	23.70	23.64	23.67	88,680	+0.00(+0.00%)
Apr 21, 2017	23.69	23.70	23.67	23.67	70,504	+0.00(+0.00%)
Apr 20, 2017	23.67	23.69	23.66	23.67	154,997	-0.02(-0.08%)
Apr 19, 2017	23.70	23.70	23.67	23.69	42,761	+0.01(+0.04%)
Apr 18, 2017	23.66	23.70	23.66	23.68	29,054	+0.01(+0.04%)
Apr 17, 2017	23.65	23.70	23.65	23.67	93,960	+0.01(+0.04%)
Apr 13, 2017	23.65	23.66	23.63	23.66	90,835	+0.01(+0.04%)
Apr 12, 2017	23.64	23.67	23.63	23.65	64,464	+0.01(+0.04%)
Apr 11, 2017	23.65	23.65	23.58	23.64	145,581	+0.00(+0.00%)
Apr 10, 2017	23.63	23.66	23.63	23.64	112,328	+0.02(+0.08%)
Apr 07, 2017	23.63	23.66	23.62	23.62	46,193	-0.02(-0.08%)
Apr 06, 2017	23.65	23.65	23.62	23.64	67,645	-0.01(-0.04%)
Apr 05, 2017	23.65	23.65	23.63	23.65	35,918	+0.01(+0.04%)
Apr 04, 2017	23.65	23.67	23.62	23.64	65,330	-0.01(-0.04%)
Apr 03, 2017	23.65	23.66	23.63	23.65	69,522	+0.01(+0.04%)
Mar 31, 2017	23.63	23.64	23.61	23.64	144,783	+0.01(+0.04%)
Mar 30, 2017	23.64	23.66	23.60	23.63	91,255	-0.01(-0.04%)
Mar 29, 2017	23.61	23.64	23.61	23.64	41,337	+0.03(+0.12%)
Mar 28, 2017	23.64	23.64	23.59	23.61	57,719	-0.03(-0.12%)
Mar 27, 2017	23.67	23.68	23.62	23.64	98,740	+0.01(+0.04%)
Mar 24, 2017	23.64	23.64	23.61	23.63	23,966	-0.01(-0.04%)
Mar 23, 2017	23.64	23.66	23.60	23.64	67,724	+0.03(+0.12%)
Mar 22, 2017	23.62	23.64	23.61	23.61	118,448	-0.01(-0.04%)
Mar 21, 2017	23.61	23.62	23.59	23.62	59,054	+0.02(+0.08%)
Mar 20, 2017	23.60	23.62	23.58	23.60	69,086	-0.01(-0.04%)
Mar 17, 2017	23.60	23.61	23.58	23.61	48,084	+0.03(+0.12%)
Mar 16, 2017	23.59	23.63	23.57	23.58	57,134	-0.01(-0.04%)
Mar 15, 2017	23.58	23.63	23.52	23.59	71,021	+0.05(+0.20%)
Mar 14, 2017	23.53	23.58	23.53	23.55	77,738	-0.01(-0.04%)
Mar 13, 2017	23.56	23.57	23.53	23.55	59,353	-0.01(-0.04%)
Mar 10, 2017	23.60	23.60	23.55	23.56	51,043	+0.00(+0.00%)
Mar 09, 2017	23.56	23.58	23.54	23.56	47,148	+0.01(+0.04%)
Mar 08, 2017	23.59	23.59	23.54	23.55	493,034	-0.04(-0.16%)
Mar 07, 2017	23.60	23.66	23.59	23.59	469,945	-0.01(-0.04%)
Mar 06, 2017	23.64	23.64	23.58	23.60	189,126	+0.01(+0.06%)
Mar 03, 2017	23.62	23.62	23.57	23.59	59,356	-0.00(-0.02%)
Mar 02, 2017	23.61	23.64	23.57	23.59	61,520	-0.03(-0.12%)
Mar 01, 2017	23.62	23.65	23.59	23.62	85,114	-0.01(-0.03%)
Feb 28, 2017	23.64	23.65	23.62	23.63	80,727	+0.00(+0.00%)
Feb 27, 2017	23.65	23.66	23.61	23.63	94,575	-0.02(-0.08%)
Feb 24, 2017	23.67	23.69	23.55	23.65	391,700	+0.01(+0.04%)
Feb 23, 2017	23.63	23.67	23.61	23.64	50,045	+0.03(+0.12%)
Feb 22, 2017	23.62	23.65	23.58	23.61	72,836	+0.00(+0.00%)
Feb 21, 2017	23.65	23.65	23.58	23.61	63,949	+0.02(+0.08%)
Feb 17, 2017		23.59	23.59	23.59	0	+0.00(+0.02%)
Feb 16, 2017	23.55	23.60	23.55	23.59	80,423	+0.00(+0.02%)
Feb 15, 2017	23.54	23.61	23.54	23.58	49,825	+0.01(+0.04%)
Feb 14, 2017	23.61	23.61	23.55	23.57	77,444	-0.02(-0.08%)
Feb 13, 2017	23.55	23.61	23.55	23.59	70,669	+0.00(+0.00%)
Feb 10, 2017	23.57	23.63	23.57	23.59	49,412	-0.00(-0.00%)
Feb 09, 2017	23.60	23.65	23.57	23.59	89,000	-0.01(-0.04%)
Feb 08, 2017	23.63	23.63	23.55	23.60	40,905	+0.00(+0.00%)
Feb 07, 2017	23.54	23.63	23.53	23.60	207,168	+0.04(+0.16%)
Feb 06, 2017	23.56	23.59	23.55	23.56	45,964	+0.01(+0.04%)
Feb 03, 2017	23.64	23.64	23.51	23.55	86,686	-0.03(-0.12%)
Feb 02, 2017	23.59	23.61	23.53	23.58	54,018	+0.06(+0.24%)
Feb 01, 2017	23.55	23.57	23.50	23.52	42,289	-0.05(-0.20%)
Jan 31, 2017	23.53	23.63	23.53	23.57	112,607	-0.01(-0.04%)
Jan 30, 2017	23.56	23.61	23.52	23.58	69,644	+0.04(+0.19%)
Jan 27, 2017	23.51	23.54	23.51	23.54	28,448	+0.01(+0.06%)
Jan 26, 2017	23.60	23.60	23.52	23.52	38,304	-0.05(-0.20%)
Jan 25, 2017	23.55	23.58	23.54	23.57	52,831	+0.04(+0.16%)
Jan 24, 2017	23.53	23.53	23.52	23.53	29,629	-0.01(-0.04%)
Jan 23, 2017	23.57	23.57	23.52	23.54	167,248	+0.00(+0.00%)
Jan 20, 2017	23.52	23.55	23.51	23.54	37,475	+0.02(+0.10%)
Jan 19, 2017	23.54	23.54	23.49	23.52	61,264	-0.00(-0.00%)
Jan 18, 2017	23.52	23.57	23.50	23.52	81,454	+0.02(+0.11%)
Jan 17, 2017	23.52	23.55	23.49	23.50	114,626	+0.01(+0.04%)
Jan 13, 2017		23.49	23.49	23.49	0	-0.01(-0.04%)
Jan 12, 2017	23.53	23.53	23.49	23.50	260,102	-0.01(-0.04%)
Jan 11, 2017	23.52	23.52	23.49	23.51	52,943	+0.01(+0.04%)
Jan 10, 2017	23.48	23.52	23.48	23.50	55,326	-0.01(-0.04%)
Jan 09, 2017	23.52	23.52	23.48	23.51	70,101	+0.01(+0.06%)
Jan 06, 2017	23.50	23.50	23.48	23.49	43,800	-0.00(-0.02%)
Jan 05, 2017	23.48	23.50	23.47	23.50	65,231	+0.02(+0.08%)
Jan 04, 2017	23.49	23.51	23.42	23.48	105,076	+0.00(+0.00%)
Jan 03, 2017	23.48	23.49	23.41	23.48	88,785	+0.00(+0.00%)
Dec 30, 2016		23.48	23.48	23.48	0	+0.04(+0.16%)
Dec 29, 2016	23.44	23.45	23.41	23.44	41,444	+0.02(+0.08%)
Dec 28, 2016	23.40	23.44	23.39	23.42	78,784	+0.01(+0.04%)
Dec 27, 2016	23.46	23.46	23.39	23.41	63,209	+0.00(+0.00%)
Dec 23, 2016		23.41	23.41	23.41	0	+0.00(+0.00%)
Dec 22, 2016	23.45	23.48	23.37	23.41	140,024	+0.04(+0.16%)
Dec 21, 2016	23.47	23.47	23.36	23.37	81,201	-0.03(-0.11%)
Dec 20, 2016	23.47	23.47	23.35	23.40	108,746	+0.00(+0.00%)
Dec 19, 2016	23.39	23.46	23.35	23.40	109,776	+0.04(+0.16%)
Dec 16, 2016	23.37	23.43	23.31	23.36	57,687	-0.02(-0.08%)
Dec 15, 2016	23.40	23.42	23.34	23.38	253,129	+0.00(+0.01%)
Dec 14, 2016	23.51	23.51	23.36	23.38	82,753	-0.09(-0.37%)
Dec 13, 2016	23.47	23.48	23.44	23.47	51,085	+0.00(+0.00%)
Dec 12, 2016	23.44	23.48	23.44	23.47	52,652	+0.02(+0.08%)
Dec 09, 2016	23.51	23.51	23.41	23.45	101,463	-0.03(-0.12%)
Dec 08, 2016	23.49	23.51	23.40	23.48	100,853	-0.01(-0.04%)
Dec 07, 2016	23.48	23.50	23.42	23.48	46,882	+0.02(+0.08%)
Dec 06, 2016	23.46	23.48	23.41	23.47	40,976	+0.04(+0.16%)
Dec 05, 2016	23.47	23.48	23.37	23.43	64,022	-0.03(-0.12%)
Dec 02, 2016	23.47	23.49	23.38	23.46	109,880	+0.02(+0.08%)
Dec 01, 2016	23.41	23.46	23.40	23.44	24,211	+0.00(+0.02%)
Nov 30, 2016	23.52	23.52	23.37	23.43	53,380	-0.02(-0.07%)
Nov 29, 2016	23.51	23.51	23.40	23.45	51,526	+0.02(+0.07%)
Nov 28, 2016	23.45	23.49	23.38	23.43	40,208	+0.00(+0.02%)
Nov 25, 2016	23.38	23.45	23.38	23.43	10,101	+0.00(+0.00%)
Nov 23, 2016		23.43	23.43	23.43	0	-0.03(-0.12%)
Nov 22, 2016	23.48	23.50	23.41	23.46	50,909	+0.05(+0.20%)
Nov 21, 2016	23.46	23.50	23.38	23.41	63,941	-0.03(-0.12%)
Nov 18, 2016	23.48	23.49	23.38	23.44	29,150	+0.00(+0.00%)
Nov 17, 2016	23.52	23.52	23.43	23.44	76,890	-0.07(-0.28%)
Nov 16, 2016	23.40	23.51	23.40	23.50	55,472	+0.02(+0.08%)
Nov 15, 2016	23.40	23.51	23.37	23.49	55,957	-0.01(-0.04%)
Nov 14, 2016	23.43	23.52	23.43	23.50	33,464	-0.08(-0.32%)
Nov 11, 2016	23.54	23.59	23.47	23.57	48,119	+0.00(+0.00%)
Nov 10, 2016	23.59	23.59	23.48	23.57	49,588	+0.00(+0.00%)
Nov 09, 2016	23.54	23.59	23.54	23.57	26,440	-0.03(-0.12%)
Nov 08, 2016	23.62	23.63	23.58	23.60	55,804	-0.02(-0.07%)
Nov 07, 2016	23.64	23.66	23.59	23.62	19,523	-0.03(-0.11%)
Nov 04, 2016	23.58	23.66	23.58	23.64	44,007	+0.03(+0.14%)
Nov 03, 2016	23.61	23.61	23.57	23.61	30,019	-0.02(-0.08%)
Nov 02, 2016	23.62	23.65	23.57	23.63	19,973	+0.07(+0.28%)
Nov 01, 2016	23.65	23.65	23.55	23.56	45,940	-0.05(-0.20%)
Oct 31, 2016	23.59	23.65	23.57	23.61	27,887	+0.06(+0.27%)
Oct 28, 2016	23.61	23.64	23.52	23.55	46,869	-0.05(-0.20%)
Oct 27, 2016	23.61	23.61	23.53	23.59	25,847	-0.01(-0.05%)
Oct 26, 2016	23.62	23.63	23.55	23.60	31,154	+0.01(+0.06%)
Oct 25, 2016	23.55	23.60	23.55	23.59	25,327	-0.01(-0.04%)
Oct 24, 2016	23.61	23.65	23.58	23.60	30,282	-0.03(-0.12%)
Oct 21, 2016	23.59	23.65	23.55	23.63	45,242	+0.03(+0.12%)
Oct 20, 2016	23.60	23.61	23.56	23.60	22,862	+0.00(+0.00%)
Oct 19, 2016	23.57	23.65	23.54	23.60	30,233	+0.00(+0.00%)
Oct 18, 2016	23.59	23.64	23.54	23.60	32,260	+0.02(+0.09%)
Oct 17, 2016	23.58	23.60	23.55	23.58	38,552	-0.01(-0.05%)
Oct 14, 2016	23.57	23.59	23.54	23.59	38,284	+0.06(+0.24%)
Oct 13, 2016	23.60	23.60	23.52	23.53	26,674	-0.04(-0.16%)
Oct 12, 2016	23.52	23.59	23.52	23.57	28,288	+0.02(+0.10%)
Oct 11, 2016	23.57	23.58	23.52	23.55	50,289	-0.03(-0.14%)
Oct 10, 2016	23.79	23.79	23.55	23.58	68,283	+0.04(+0.16%)
Oct 07, 2016	23.60	23.60	23.54	23.54	23,507	+0.01(+0.04%)
Oct 06, 2016	23.53	23.59	23.53	23.53	20,042	-0.04(-0.16%)
Oct 05, 2016	23.57	23.60	23.54	23.57	36,875	-0.02(-0.08%)
Oct 04, 2016	23.60	23.61	23.57	23.59	106,779	-0.02(-0.08%)
Oct 03, 2016	23.62	23.63	23.55	23.61	24,698	+0.04(+0.16%)
Sep 30, 2016	23.64	23.64	23.57	23.57	48,749	-0.05(-0.20%)
Sep 29, 2016	23.62	23.64	23.58	23.62	20,031	-0.03(-0.12%)
Sep 28, 2016	23.74	23.74	23.60	23.65	38,784	+0.03(+0.12%)
Sep 27, 2016	23.66	23.66	23.57	23.62	57,933	+0.02(+0.08%)
Sep 26, 2016	23.61	23.65	23.56	23.60	34,728	-0.01(-0.04%)
Sep 23, 2016	23.61	23.62	23.55	23.61	26,836	+0.02(+0.10%)
Sep 22, 2016	23.64	23.64	23.55	23.58	37,153	-0.02(-0.06%)
Sep 21, 2016	23.58	23.62	23.53	23.60	52,951	+0.04(+0.18%)
Sep 20, 2016	23.59	23.59	23.53	23.56	24,921	-0.03(-0.14%)
Sep 19, 2016	23.59	23.61	23.56	23.59	82,016	+0.00(+0.00%)
Sep 16, 2016	23.58	23.62	23.58	23.59	48,367	+0.01(+0.04%)
Sep 15, 2016	23.58	23.62	23.58	23.58	36,616	+0.00(+0.00%)
Sep 14, 2016	23.53	23.59	23.51	23.58	41,007	+0.02(+0.09%)
Sep 13, 2016	23.60	23.62	23.52	23.56	180,234	-0.04(-0.17%)
Sep 12, 2016	23.58	23.60	23.54	23.60	27,982	+0.04(+0.16%)
Sep 09, 2016	23.56	23.58	23.55	23.56	55,536	-0.03(-0.12%)
Sep 08, 2016	23.65	23.66	23.59	23.59	27,706	-0.05(-0.20%)
Sep 07, 2016	23.66	23.66	23.62	23.64	21,048	+0.00(+0.00%)
Sep 06, 2016	23.62	23.68	23.60	23.64	39,566	+0.05(+0.20%)
Sep 02, 2016	23.65	23.59	23.59	23.59	49,255	+0.01(+0.04%)
Sep 01, 2016	23.65	23.66	23.58	23.58	95,206	-0.04(-0.17%)
Aug 31, 2016	23.63	23.67	23.61	23.62	58,937	+0.00(+0.00%)
Aug 30, 2016	23.64	23.68	23.59	23.62	43,230	-0.02(-0.08%)
Aug 29, 2016	23.64	23.67	23.59	23.64	55,683	+0.08(+0.32%)
Aug 26, 2016	23.65	23.68	23.56	23.56	47,841	-0.07(-0.32%)
Aug 25, 2016	23.66	23.69	23.62	23.64	76,127	-0.03(-0.14%)
Aug 24, 2016	23.66	23.70	23.63	23.67	45,071	-0.00(-0.02%)
Aug 23, 2016	23.69	23.69	23.66	23.68	45,148	+0.04(+0.16%)
Aug 22, 2016	23.68	23.69	23.63	23.64	42,604	+0.01(+0.04%)
Aug 19, 2016	23.64	23.67	23.63	23.63	39,066	-0.05(-0.20%)
Aug 18, 2016	23.67	23.70	23.64	23.68	24,233	+0.03(+0.14%)
Aug 17, 2016	23.64	23.67	23.61	23.64	39,232	+0.02(+0.10%)
Aug 16, 2016	23.58	23.64	23.56	23.62	18,510	-0.01(-0.06%)
Aug 15, 2016	23.65	23.66	23.58	23.63	284,086	-0.01(-0.06%)
Aug 12, 2016	23.67	23.67	23.62	23.65	11,864	+0.03(+0.12%)
Aug 11, 2016	23.69	23.69	23.59	23.62	47,404	+0.00(+0.00%)
Aug 10, 2016	23.63	23.64	23.59	23.62	42,433	+0.00(+0.00%)
Aug 09, 2016	23.59	23.64	23.59	23.62	34,208	+0.01(+0.06%)
Aug 08, 2016	23.60	23.62	23.59	23.61	53,979	-0.00(-0.02%)
Aug 05, 2016	23.65	23.65	23.61	23.61	20,934	-0.05(-0.20%)
Aug 04, 2016	23.67	23.68	23.65	23.66	68,799	+0.01(+0.04%)
Aug 03, 2016	23.64	23.67	23.62	23.65	32,575	+0.03(+0.14%)
Aug 02, 2016	23.63	23.64	23.58	23.62	13,885	-0.01(-0.06%)
Aug 01, 2016	23.64	23.77	23.62	23.63	21,149	-0.04(-0.15%)
Jul 29, 2016	23.66	23.68	23.61	23.67	44,808	+0.04(+0.16%)
Jul 28, 2016	23.60	23.63	23.56	23.63	23,107	+0.03(+0.12%)
Jul 27, 2016	23.60	23.61	23.55	23.60	54,309	+0.03(+0.12%)
Jul 26, 2016	23.58	23.59	23.55	23.57	27,005	-0.01(-0.04%)
Jul 25, 2016	23.60	23.61	23.57	23.58	41,771	-0.01(-0.04%)
Jul 22, 2016	23.60	23.61	23.47	23.59	37,014	+0.00(+0.00%)
Jul 21, 2016	23.55	23.60	23.52	23.59	22,734	+0.00(+0.01%)
Jul 20, 2016	23.59	23.60	23.57	23.59	21,427	+0.02(+0.06%)
Jul 19, 2016	23.56	23.60	23.56	23.57	19,238	-0.01(-0.04%)
Jul 18, 2016	23.56	23.59	23.56	23.58	30,174	+0.03(+0.12%)
Jul 15, 2016	23.57	23.60	23.53	23.55	71,867	+0.00(+0.00%)
Jul 14, 2016	23.57	23.59	23.50	23.55	22,276	-0.03(-0.11%)
Jul 13, 2016	23.52	23.60	23.52	23.58	47,521	+0.02(+0.07%)
Jul 12, 2016	23.61	23.63	23.50	23.56	79,983	-0.05(-0.20%)
Jul 11, 2016	23.62	23.63	23.58	23.61	31,412	-0.01(-0.04%)
Jul 08, 2016	23.56	23.65	23.62	23.62	60,914	+0.00(+0.00%)
Jul 07, 2016	23.56	23.63	23.56	23.62	29,751	+0.04(+0.16%)
Jul 06, 2016	23.79	23.79	23.58	23.58	63,933	-0.06(-0.24%)
Jul 05, 2016	23.90	23.90	23.58	23.64	25,909	+0.03(+0.12%)
Jul 01, 2016	23.64	23.61	23.61	23.61	46,734	-0.03(-0.11%)
Jun 30, 2016	23.65	23.68	23.56	23.64	53,240	+0.07(+0.32%)
Jun 29, 2016	23.61	23.61	23.54	23.56	21,212	+0.00(+0.00%)
Jun 28, 2016	23.69	23.69	23.51	23.56	46,281	+0.05(+0.22%)
Jun 27, 2016	23.51	23.69	23.48	23.51	37,791	-0.02(-0.08%)
Jun 24, 2016	23.55	23.58	23.47	23.53	51,074	+0.05(+0.22%)
Jun 23, 2016	23.47	23.52	23.47	23.48	31,304	+0.00(+0.00%)
Jun 22, 2016	23.49	23.53	23.47	23.48	54,792	-0.02(-0.08%)
Jun 21, 2016	23.52	23.54	23.48	23.50	92,968	-0.02(-0.08%)
Jun 20, 2016	23.52	23.56	23.47	23.51	50,417	+0.00(+0.00%)
Jun 17, 2016	23.55	23.56	23.48	23.51	25,473	+0.00(+0.00%)
Jun 16, 2016	23.47	23.54	23.47	23.51	44,863	+0.03(+0.12%)
Jun 15, 2016	23.48	23.49	23.44	23.49	13,373	+0.01(+0.04%)
Jun 14, 2016	23.48	23.49	23.43	23.48	14,564	+0.00(+0.00%)
Jun 13, 2016	23.51	23.59	23.44	23.48	210,328	+0.01(+0.04%)
Jun 10, 2016	23.53	23.55	23.47	23.47	44,169	+0.01(+0.04%)
Jun 09, 2016	23.49	23.53	23.44	23.46	46,864	+0.01(+0.04%)
Jun 08, 2016	23.46	23.53	23.44	23.45	86,322	-0.02(-0.08%)
Jun 07, 2016	23.37	23.49	23.37	23.47	25,854	+0.09(+0.40%)
Jun 06, 2016	23.43	23.49	23.37	23.37	38,122	-0.08(-0.36%)
Jun 03, 2016	23.46	23.51	23.37	23.46	55,959	+0.06(+0.24%)
Jun 02, 2016	23.49	23.49	23.32	23.40	64,800	+0.05(+0.21%)