FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.31	25.35	25.10	25.31	42,952,728	+0.04(+0.14%)
Apr 29, 2019	25.11	25.41	25.05	25.27	68,240,456	+0.25(+1.01%)
Apr 26, 2019	24.80	25.04	24.76	25.02	45,972,452	+0.23(+0.91%)
Apr 25, 2019	24.63	24.90	24.57	24.80	49,298,396	+0.05(+0.18%)
Apr 24, 2019	24.70	24.86	24.64	24.75	43,732,192	-0.03(-0.11%)
Apr 23, 2019	24.62	24.81	24.52	24.78	60,056,164	+0.15(+0.62%)
Apr 22, 2019	24.62	24.70	24.54	24.62	43,528,560	-0.07(-0.29%)
Apr 18, 2019	24.72	24.80	24.66	24.70	58,114,084	-0.07(-0.29%)
Apr 17, 2019	24.80	24.81	24.57	24.77	65,128,196	+0.06(+0.26%)
Apr 16, 2019	24.42	24.73	24.40	24.71	62,085,328	+0.34(+1.41%)
Apr 15, 2019	24.53	24.53	24.31	24.36	44,314,644	-0.15(-0.63%)
Apr 12, 2019	24.43	24.69	24.30	24.52	93,684,920	+0.44(+1.84%)
Apr 11, 2019	24.02	24.16	23.95	24.07	68,862,064	+0.14(+0.60%)
Apr 10, 2019	23.86	23.97	23.74	23.93	53,394,840	+0.07(+0.30%)
Apr 09, 2019	23.95	23.95	23.75	23.86	73,012,712	-0.20(-0.83%)
Apr 08, 2019	23.97	24.06	23.91	24.06	38,742,596	+0.03(+0.11%)
Apr 05, 2019	24.04	24.12	23.96	24.03	41,058,140	+0.04(+0.15%)
Apr 04, 2019	23.85	24.09	23.85	23.99	60,198,556	+0.14(+0.61%)
Apr 03, 2019	23.94	24.05	23.75	23.85	57,588,488	+0.07(+0.30%)
Apr 02, 2019	23.73	23.90	23.69	23.78	45,390,740	+0.00(+0.00%)
Apr 01, 2019	23.41	23.81	23.41	23.78	69,172,592	+0.55(+2.37%)
Mar 29, 2019	23.36	23.38	23.13	23.22	55,610,660	+0.06(+0.27%)
Mar 28, 2019	23.01	23.17	22.90	23.16	57,611,632	+0.20(+0.87%)
Mar 27, 2019	23.01	23.12	22.85	22.96	80,977,080	-0.10(-0.43%)
Mar 26, 2019	22.97	23.12	22.84	23.06	56,641,596	+0.27(+1.19%)
Mar 25, 2019	22.86	23.06	22.66	22.79	80,618,112	-0.10(-0.43%)
Mar 22, 2019	23.26	23.38	22.79	22.89	134,897,824	-0.65(-2.76%)
Mar 21, 2019	23.45	23.64	23.29	23.54	116,142,544	-0.07(-0.31%)
Mar 20, 2019	24.06	24.06	23.59	23.61	72,899,992	-0.50(-2.06%)
Mar 19, 2019	24.43	24.48	24.05	24.11	49,848,548	-0.19(-0.78%)
Mar 18, 2019	24.10	24.37	24.10	24.30	48,684,668	+0.24(+1.01%)
Mar 15, 2019	23.89	24.13	23.87	24.06	77,514,376	+0.17(+0.70%)
Mar 14, 2019	23.76	23.98	23.75	23.89	41,909,256	+0.09(+0.38%)
Mar 13, 2019	23.73	23.89	23.66	23.80	47,639,964	+0.16(+0.68%)
Mar 12, 2019	23.62	23.72	23.58	23.64	36,166,588	+0.05(+0.23%)
Mar 11, 2019	23.46	23.66	23.35	23.58	70,478,760	+0.24(+1.04%)
Mar 08, 2019	23.09	23.36	23.08	23.34	62,115,964	-0.01(-0.04%)
Mar 07, 2019	23.50	23.50	23.21	23.35	69,676,736	-0.24(-1.03%)
Mar 06, 2019	23.74	23.82	23.57	23.59	48,021,292	-0.15(-0.64%)
Mar 05, 2019	23.88	23.89	23.57	23.74	44,352,372	-0.09(-0.38%)
Mar 04, 2019	24.05	24.21	23.64	23.83	85,242,088	-0.15(-0.64%)
Mar 01, 2019	24.04	24.21	23.92	23.99	91,969,704	+0.15(+0.64%)
Feb 28, 2019	23.91	23.95	23.83	23.83	44,323,396	-0.06(-0.26%)
Feb 27, 2019	23.76	23.94	23.74	23.90	47,333,160	+0.09(+0.38%)
Feb 26, 2019	23.71	23.98	23.69	23.81	39,677,308	-0.05(-0.23%)
Feb 25, 2019	23.89	24.10	23.85	23.86	37,645,052	+0.08(+0.34%)
Feb 22, 2019	23.82	23.89	23.69	23.78	29,311,546	-0.04(-0.15%)
Feb 21, 2019	23.90	23.98	23.74	23.82	51,872,200	-0.13(-0.53%)
Feb 20, 2019	23.78	23.95	23.73	23.94	30,605,944	+0.15(+0.64%)
Feb 19, 2019	23.64	23.86	23.57	23.79	26,550,004	+0.04(+0.15%)
Feb 15, 2019	23.45	23.75	23.26	23.75	52,162,416	+0.49(+2.13%)
Feb 14, 2019	23.37	23.44	23.12	23.26	52,988,396	-0.29(-1.22%)
Feb 13, 2019	23.59	23.75	23.54	23.55	47,809,832	+0.06(+0.27%)
Feb 12, 2019	23.31	23.57	23.30	23.48	41,894,260	+0.34(+1.48%)
Feb 11, 2019	23.14	23.19	23.03	23.14	59,090,620	+0.07(+0.31%)
Feb 08, 2019	23.06	23.17	22.77	23.07	61,097,432	-0.12(-0.50%)
Feb 07, 2019	23.35	23.41	23.00	23.19	89,424,520	-0.23(-1.00%)
Feb 06, 2019	23.38	23.54	23.34	23.42	57,345,216	-0.03(-0.12%)
Feb 05, 2019	23.56	23.57	23.36	23.45	43,499,468	-0.06(-0.27%)
Feb 04, 2019	23.42	23.52	23.30	23.51	33,757,136	+0.10(+0.42%)
Feb 01, 2019	23.35	23.52	23.32	23.41	47,755,712	+0.10(+0.42%)
Jan 31, 2019	23.15	23.35	23.12	23.31	71,216,952	-0.04(-0.15%)
Jan 30, 2019	23.29	23.49	23.12	23.35	69,062,600	+0.13(+0.58%)
Jan 29, 2019	23.29	23.38	23.21	23.21	32,758,500	-0.08(-0.35%)
Jan 28, 2019	23.14	23.32	23.11	23.30	74,419,336	-0.07(-0.31%)
Jan 25, 2019	23.34	23.52	23.28	23.37	70,253,424	+0.19(+0.81%)
Jan 24, 2019	23.04	23.24	22.97	23.18	28,368,270	+0.10(+0.41%)
Jan 23, 2019	23.19	23.21	22.86	23.08	49,037,320	-0.01(-0.06%)
Jan 22, 2019	23.17	23.29	22.98	23.10	88,618,840	-0.27(-1.15%)
Jan 18, 2019	23.13	23.39	22.95	23.37	64,979,624	+0.40(+1.72%)
Jan 17, 2019	22.76	23.05	22.62	22.97	62,042,256	+0.13(+0.55%)
Jan 16, 2019	22.63	22.98	22.57	22.85	81,175,744	+0.48(+2.13%)
Jan 15, 2019	22.08	22.41	22.02	22.37	65,771,752	+0.20(+0.89%)
Jan 14, 2019	21.80	22.24	21.78	22.17	56,229,432	+0.15(+0.69%)
Jan 11, 2019	21.86	22.06	21.73	22.02	50,027,104	+0.05(+0.25%)
Jan 10, 2019	21.83	22.04	21.76	21.97	54,109,348	+0.01(+0.04%)
Jan 09, 2019	21.90	22.04	21.75	21.96	67,906,912	+0.11(+0.49%)
Jan 08, 2019	22.03	22.06	21.60	21.85	100,248,752	+0.02(+0.08%)
Jan 07, 2019	21.76	22.03	21.62	21.83	53,592,772	+0.03(+0.12%)
Jan 04, 2019	21.46	21.85	21.41	21.80	71,920,640	+0.70(+3.32%)
Jan 03, 2019	21.43	21.48	21.05	21.10	73,135,016	-0.49(-2.25%)
Jan 02, 2019	21.09	21.63	21.03	21.59	70,026,944	+0.18(+0.84%)
Dec 31, 2018	21.32	21.50	21.14	21.41	62,793,576	+0.21(+0.97%)
Dec 28, 2018	21.31	21.48	21.11	21.20	84,950,032	-0.01(-0.04%)
Dec 27, 2018	20.61	21.21	20.41	21.21	109,032,184	+0.25(+1.20%)
Dec 26, 2018	20.10	20.97	19.82	20.96	120,249,272	+0.91(+4.53%)
Dec 24, 2018	20.21	20.45	20.02	20.05	79,836,456	-0.43(-2.11%)
Dec 21, 2018	20.88	21.27	20.44	20.48	131,853,112	-0.42(-2.00%)
Dec 20, 2018	20.88	21.21	20.78	20.90	119,750,560	-0.19(-0.89%)
Dec 19, 2018	21.31	21.78	20.92	21.09	144,776,016	-0.27(-1.25%)
Dec 18, 2018	21.56	21.79	21.21	21.36	101,672,120	-0.08(-0.38%)
Dec 17, 2018	21.53	21.86	21.34	21.44	113,272,992	-0.21(-0.99%)
Dec 14, 2018	21.65	21.95	21.61	21.65	74,808,024	-0.21(-0.98%)
Dec 13, 2018	22.02	22.13	21.78	21.86	75,272,984	-0.16(-0.73%)
Dec 12, 2018	22.20	22.35	21.92	22.03	97,110,168	+0.12(+0.57%)
Dec 11, 2018	22.39	22.53	21.82	21.90	103,344,800	-0.21(-0.97%)
Dec 10, 2018	22.34	22.40	21.70	22.12	113,212,480	-0.31(-1.39%)
Dec 07, 2018	22.81	23.13	22.32	22.43	97,113,728	-0.44(-1.91%)
Dec 06, 2018	22.67	22.87	22.27	22.87	150,752,496	-0.32(-1.39%)
Dec 04, 2018	24.12	24.12	23.07	23.19	124,183,864	-1.05(-4.35%)
Dec 03, 2018	24.44	24.54	24.07	24.24	73,143,112	+0.15(+0.63%)
Nov 30, 2018	23.89	24.19	23.86	24.09	50,869,052	+0.13(+0.52%)
Nov 29, 2018	23.99	24.12	23.87	23.96	48,829,388	-0.21(-0.85%)
Nov 28, 2018	23.79	24.17	23.58	24.17	68,695,496	+0.46(+1.92%)
Nov 27, 2018	23.65	23.79	23.60	23.71	52,815,352	+0.02(+0.08%)
Nov 26, 2018	23.46	23.79	23.45	23.70	56,129,388	+0.47(+2.04%)
Nov 23, 2018	23.29	23.41	23.16	23.22	27,152,770	-0.19(-0.80%)
Nov 21, 2018		23.41	23.41	23.41	0	+0.02(+0.08%)
Nov 20, 2018	23.64	23.74	23.32	23.39	116,185,592	-0.53(-2.20%)
Nov 19, 2018	23.91	24.03	23.70	23.92	73,321,640	-0.01(-0.04%)
Nov 16, 2018	23.78	24.04	23.64	23.93	90,147,944	+0.03(+0.11%)
Nov 15, 2018	23.39	23.92	23.25	23.90	105,237,616	+0.35(+1.48%)
Nov 14, 2018	24.06	24.10	23.29	23.55	116,740,768	-0.32(-1.35%)
Nov 13, 2018	23.78	24.11	23.76	23.87	78,158,248	+0.13(+0.56%)
Nov 12, 2018	24.17	24.28	23.70	23.74	52,769,364	-0.48(-1.99%)
Nov 09, 2018	24.38	24.45	24.10	24.22	52,678,320	-0.22(-0.91%)
Nov 08, 2018	24.23	24.58	24.15	24.45	52,308,604	+0.07(+0.29%)
Nov 07, 2018	24.20	24.40	23.96	24.37	67,158,616	+0.31(+1.30%)
Nov 06, 2018	23.92	24.06	23.80	24.06	57,098,384	+0.13(+0.52%)
Nov 05, 2018	23.66	24.01	23.66	23.94	65,725,092	+0.38(+1.59%)
Nov 02, 2018	23.81	23.95	23.38	23.56	81,768,776	-0.02(-0.08%)
Nov 01, 2018	23.54	23.68	23.42	23.58	69,801,624	+0.11(+0.46%)
Oct 31, 2018	23.37	23.77	23.34	23.47	104,982,616	+0.32(+1.39%)
Oct 30, 2018	22.88	23.17	22.72	23.15	92,607,784	+0.39(+1.73%)
Oct 29, 2018	22.84	23.16	22.51	22.76	109,657,080	+0.20(+0.87%)
Oct 26, 2018	22.62	22.79	22.35	22.56	129,099,232	-0.33(-1.44%)
Oct 25, 2018	22.65	23.08	22.63	22.89	81,102,008	+0.35(+1.54%)
Oct 24, 2018	23.09	23.09	22.45	22.54	109,771,984	-0.58(-2.51%)
Oct 23, 2018	22.84	23.26	22.70	23.12	104,903,792	-0.19(-0.80%)
Oct 22, 2018	23.85	23.90	23.31	23.31	65,575,700	-0.51(-2.14%)
Oct 19, 2018	23.71	24.01	23.60	23.82	82,418,256	+0.09(+0.38%)
Oct 18, 2018	24.00	24.18	23.66	23.73	91,477,704	-0.40(-1.67%)
Oct 17, 2018	23.84	24.28	23.72	24.13	88,975,144	+0.24(+1.01%)
Oct 16, 2018	23.66	23.91	23.50	23.89	84,104,520	+0.39(+1.67%)
Oct 15, 2018	23.62	23.79	23.50	23.50	91,978,536	-0.11(-0.45%)
Oct 12, 2018	24.01	24.04	23.25	23.61	154,429,072	+0.03(+0.11%)
Oct 11, 2018	24.16	24.31	23.51	23.58	199,988,224	-0.72(-2.98%)
Oct 10, 2018	25.07	25.13	24.30	24.30	113,749,720	-0.78(-3.10%)
Oct 09, 2018	25.06	25.19	24.90	25.08	53,699,776	-0.10(-0.39%)
Oct 08, 2018	24.94	25.26	24.92	25.18	63,357,856	+0.17(+0.68%)
Oct 05, 2018	25.20	25.29	24.95	25.01	65,102,920	-0.13(-0.50%)
Oct 04, 2018	24.96	25.31	24.94	25.13	106,026,560	+0.17(+0.68%)
Oct 03, 2018	24.89	25.07	24.82	24.96	89,109,784	+0.23(+0.94%)
Oct 02, 2018	24.70	24.78	24.54	24.73	53,325,500	+0.00(+0.00%)
Oct 01, 2018	24.78	24.91	24.64	24.73	55,818,256	+0.10(+0.40%)
Sep 28, 2018	24.79	24.80	24.60	24.63	74,402,504	-0.26(-1.04%)
Sep 27, 2018	25.01	25.10	24.87	24.89	64,367,856	-0.09(-0.36%)
Sep 26, 2018	25.32	25.36	24.92	24.98	67,494,192	-0.30(-1.20%)
Sep 25, 2018	25.48	25.50	25.28	25.29	36,904,560	-0.10(-0.39%)
Sep 24, 2018	25.64	25.67	25.37	25.38	53,723,900	-0.29(-1.11%)
Sep 21, 2018	25.86	25.90	25.63	25.67	72,448,920	-0.10(-0.39%)
Sep 20, 2018	25.73	25.85	25.67	25.77	88,338,472	+0.22(+0.87%)
Sep 19, 2018	25.10	25.63	25.10	25.55	84,961,320	+0.43(+1.70%)
Sep 18, 2018	25.06	25.15	24.95	25.12	40,939,164	+0.12(+0.50%)
Sep 17, 2018	25.10	25.17	24.97	25.00	30,258,932	-0.11(-0.43%)
Sep 14, 2018	24.96	25.13	24.95	25.10	38,404,168	+0.18(+0.71%)
Sep 13, 2018	25.02	25.15	24.87	24.93	50,573,764	-0.04(-0.14%)
Sep 12, 2018	25.19	25.25	24.94	24.96	53,936,412	-0.23(-0.92%)
Sep 11, 2018	25.09	25.26	25.01	25.19	36,058,652	+0.03(+0.11%)
Sep 10, 2018	25.25	25.29	25.14	25.17	33,654,400	-0.03(-0.11%)
Sep 07, 2018	25.27	25.29	25.09	25.19	49,079,796	-0.03(-0.11%)
Sep 06, 2018	25.30	25.37	25.14	25.22	43,102,596	-0.12(-0.46%)
Sep 05, 2018	25.30	25.47	25.28	25.33	36,801,460	+0.02(+0.07%)
Sep 04, 2018	25.14	25.34	25.08	25.32	48,519,136	+0.12(+0.49%)
Aug 31, 2018		25.19	25.19	25.19	0	-0.03(-0.11%)
Aug 30, 2018	25.30	25.40	25.17	25.22	48,647,884	-0.20(-0.77%)
Aug 29, 2018	25.42	25.49	25.29	25.41	38,248,284	-0.01(-0.04%)
Aug 28, 2018	25.52	25.54	25.38	25.42	32,495,696	-0.03(-0.10%)
Aug 27, 2018	25.21	25.54	25.20	25.45	58,761,940	+0.34(+1.35%)
Aug 24, 2018	25.12	25.16	25.07	25.11	24,812,488	+0.09(+0.36%)
Aug 23, 2018	25.13	25.16	24.99	25.02	35,724,292	-0.12(-0.46%)
Aug 22, 2018	25.12	25.24	25.10	25.14	30,725,306	-0.09(-0.35%)
Aug 21, 2018	25.15	25.35	25.09	25.23	53,906,092	+0.10(+0.39%)
Aug 20, 2018	25.05	25.17	25.01	25.13	33,796,664	+0.08(+0.32%)
Aug 17, 2018	24.93	25.09	24.93	25.05	48,572,516	+0.05(+0.21%)
Aug 16, 2018	24.78	25.07	24.78	25.00	55,699,936	+0.33(+1.33%)
Aug 15, 2018	24.66	24.79	24.55	24.67	62,613,704	-0.20(-0.79%)
Aug 14, 2018	24.72	24.91	24.65	24.86	49,096,476	+0.23(+0.94%)
Aug 13, 2018	24.87	24.93	24.62	24.63	83,680,304	-0.24(-0.97%)
Aug 10, 2018	24.84	24.96	24.75	24.87	93,676,040	-0.29(-1.17%)
Aug 09, 2018	25.25	25.32	25.17	25.17	33,013,410	-0.15(-0.60%)
Aug 08, 2018	25.22	25.36	25.20	25.32	53,440,616	+0.06(+0.25%)
Aug 07, 2018	25.21	25.40	25.19	25.25	50,161,564	+0.12(+0.46%)
Aug 06, 2018	25.04	25.20	24.99	25.14	42,991,420	+0.13(+0.53%)
Aug 03, 2018	24.83	25.01	24.83	25.01	39,240,156	+0.14(+0.57%)
Aug 02, 2018	24.69	24.91	24.61	24.86	43,102,340	+0.01(+0.04%)
Aug 01, 2018	25.01	25.14	24.79	24.85	72,017,840	+0.00(+0.00%)
Jul 31, 2018	25.10	25.11	24.80	24.85	95,020,584	-0.18(-0.71%)
Jul 30, 2018	25.03	25.21	25.00	25.03	63,507,504	+0.02(+0.07%)
Jul 27, 2018	24.95	25.14	24.87	25.01	71,025,712	+0.05(+0.21%)
Jul 26, 2018	25.03	25.13	24.93	24.96	45,043,552	-0.01(-0.04%)
Jul 25, 2018	24.90	25.01	24.77	24.97	49,771,904	+0.05(+0.21%)
Jul 24, 2018	24.94	25.07	24.85	24.92	70,996,560	+0.07(+0.29%)
Jul 23, 2018	24.51	24.88	24.50	24.85	91,661,656	+0.34(+1.38%)
Jul 20, 2018	24.42	24.58	24.33	24.51	58,800,192	+0.04(+0.18%)
Jul 19, 2018	24.71	24.72	24.43	24.46	69,457,560	-0.37(-1.50%)
Jul 18, 2018	24.54	24.88	24.51	24.84	66,470,816	+0.39(+1.60%)
Jul 17, 2018	24.45	24.54	24.31	24.45	62,409,480	+0.03(+0.11%)
Jul 16, 2018	24.06	24.44	24.05	24.42	62,757,564	+0.43(+1.78%)
Jul 13, 2018	24.00	24.08	23.74	23.99	72,140,776	-0.11(-0.44%)
Jul 12, 2018	24.21	24.22	23.96	24.10	72,942,984	+0.04(+0.18%)
Jul 11, 2018			24.00	24.05	51,755,688	-0.12(-0.48%)
Jul 10, 2018	24.28	24.35	24.10	24.17	57,634,512	-0.09(-0.37%)
Jul 09, 2018	23.84	24.29	23.81	24.26	82,592,720	+0.54(+2.29%)
Jul 06, 2018	23.54	23.81	23.45	23.72	46,429,600	+0.12(+0.49%)
Jul 05, 2018	23.67	23.73	23.53	23.60	45,733,308	+0.05(+0.23%)
Jul 03, 2018		23.55	23.55	23.55	0	-0.21(-0.90%)
Jul 02, 2018	23.45	23.77	23.43	23.76	74,447,696	+0.12(+0.49%)
Jun 29, 2018		24.07	23.61	23.65	86,824,448	+0.00(+0.00%)
Jun 28, 2018	23.44	23.74	23.40	23.65	88,301,064	+0.20(+0.87%)
Jun 27, 2018	23.73	23.90	23.43	23.44	87,824,176	-0.29(-1.24%)
Jun 26, 2018	23.83	23.86	23.58	23.73	63,514,548	-0.08(-0.34%)
Jun 25, 2018	23.97	24.01	23.65	23.81	90,802,352	-0.26(-1.07%)
Jun 22, 2018	24.36	24.38	24.05	24.07	69,697,992	-0.12(-0.48%)
Jun 21, 2018	24.18	24.33	24.02	24.19	84,550,800	-0.07(-0.29%)
Jun 20, 2018	24.54	24.54	24.23	24.26	48,166,200	-0.06(-0.26%)
Jun 19, 2018	24.13	24.38	24.13	24.32	56,468,056	-0.06(-0.26%)
Jun 18, 2018	24.21	24.42	24.13	24.38	56,024,316	-0.04(-0.18%)
Jun 15, 2018		24.50	24.11	24.43	71,282,064	-0.00(-0.00%)
Jun 14, 2018	24.70	24.75	24.36	24.43	79,776,200	-0.23(-0.93%)
Jun 13, 2018	24.76	24.95	24.63	24.66	68,994,008	-0.09(-0.36%)
Jun 12, 2018	24.88	24.94	24.62	24.75	62,701,884	-0.06(-0.25%)
Jun 11, 2018	24.94	25.03	24.81	24.81	53,441,380	-0.05(-0.21%)
Jun 08, 2018	24.80	24.89	24.67	24.86	53,888,144	+0.04(+0.14%)
Jun 07, 2018	24.85	24.95	24.66	24.83	73,599,472	+0.08(+0.32%)
Jun 06, 2018		24.77		24.75	69,972,648	+0.44(+1.82%)
Jun 05, 2018	24.33	24.37	24.18	24.30	50,819,948	-0.11(-0.44%)
Jun 04, 2018	24.45	24.50	24.37	24.41	49,916,392	+0.08(+0.33%)
Jun 01, 2018	24.36	24.46	24.26	24.33	71,078,792	+0.27(+1.10%)
May 31, 2018	24.22	24.25	23.99	24.07	75,313,728	-0.20(-0.84%)
May 30, 2018	24.07	24.37	24.00	24.27	74,364,384	+0.43(+1.82%)
May 29, 2018	24.31	24.35	23.66	23.84	142,827,200	-0.82(-3.34%)
May 25, 2018		24.66	24.66	24.66	0	-0.08(-0.32%)
May 24, 2018	24.85	24.87	24.49	24.74	48,839,564	-0.19(-0.78%)
May 23, 2018	24.92	25.00	24.67	24.93	50,788,012	-0.16(-0.64%)
May 22, 2018	24.94	25.23	24.94	25.09	59,678,580	+0.17(+0.68%)
May 21, 2018	24.89	25.02	24.88	24.92	33,483,050	+0.18(+0.72%)
May 18, 2018	24.95	24.96	24.74	24.75	37,571,196	-0.20(-0.82%)
May 17, 2018	24.98	25.04	24.79	24.95	50,903,120	-0.05(-0.21%)
May 16, 2018	24.93	25.07	24.88	25.00	36,123,028	+0.04(+0.18%)
May 15, 2018	24.97	25.09	24.86	24.96	61,728,936	-0.04(-0.18%)
May 14, 2018	25.09	25.14	24.96	25.00	35,341,500	-0.02(-0.07%)
May 11, 2018	25.06	25.19	24.97	25.02	29,244,998	-0.02(-0.07%)
May 10, 2018	24.79	25.09	24.76	25.04	46,807,876	+0.20(+0.82%)
May 09, 2018	24.59	24.90	24.50	24.84	49,484,828	+0.36(+1.48%)
May 08, 2018	24.32	24.64	24.31	24.47	53,893,900	+0.17(+0.69%)
May 07, 2018	24.23	24.40	24.14	24.30	41,645,408	+0.16(+0.66%)
May 04, 2018	23.69	24.28	23.61	24.15	45,826,580	+0.31(+1.30%)
May 03, 2018	23.92	23.96	23.43	23.84	77,864,992	-0.20(-0.85%)
May 02, 2018	24.23	24.32	24.00	24.04	51,309,528	-0.27(-1.13%)