US Pharmaceuticals Ishares ETF (NY: IHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	48.99	49.13	48.64	48.77	32,328	+0.19(+0.38%)
Oct 30, 2018	48.29	48.59	47.91	48.58	42,301	+0.17(+0.36%)
Oct 29, 2018	49.33	49.63	47.83	48.41	248,131	-0.10(-0.20%)
Oct 26, 2018	48.63	49.03	47.87	48.50	50,943	-0.66(-1.35%)
Oct 25, 2018	48.41	49.58	47.98	49.17	44,764	+0.81(+1.67%)
Oct 24, 2018	50.41	50.67	48.34	48.36	80,768	-2.20(-4.35%)
Oct 23, 2018	50.20	50.84	49.68	50.56	32,513	-0.31(-0.61%)
Oct 22, 2018	50.89	50.95	50.57	50.87	29,756	-0.42(-0.83%)
Oct 19, 2018	51.93	52.06	51.18	51.29	60,944	-0.37(-0.71%)
Oct 18, 2018	52.17	52.17	51.26	51.66	20,524	-0.64(-1.23%)
Oct 17, 2018	51.73	52.39	51.56	52.30	32,856	+0.36(+0.70%)
Oct 16, 2018	50.78	51.99	50.70	51.94	135,146	+1.41(+2.79%)
Oct 15, 2018	50.34	50.79	50.28	50.53	25,471	-0.04(-0.08%)
Oct 12, 2018	50.24	50.66	50.03	50.57	20,939	+0.79(+1.58%)
Oct 11, 2018	51.16	51.23	49.51	49.78	73,883	-1.56(-3.04%)
Oct 10, 2018	52.60	52.69	51.32	51.34	54,287	-1.19(-2.27%)
Oct 09, 2018	51.98	52.75	51.98	52.53	79,880	+0.05(+0.10%)
Oct 08, 2018	52.41	52.68	52.40	52.48	7,403	-0.10(-0.19%)
Oct 05, 2018	53.05	53.05	52.14	52.59	13,126	-0.11(-0.21%)
Oct 04, 2018	53.50	53.50	52.30	52.70	37,819	-0.93(-1.74%)
Oct 03, 2018	53.25	53.79	53.25	53.63	29,640	+0.55(+1.03%)
Oct 02, 2018	53.06	53.19	52.82	53.09	224,300	+0.02(+0.04%)
Oct 01, 2018	53.82	53.86	52.98	53.06	239,964	-0.65(-1.20%)
Sep 28, 2018	53.51	53.85	53.11	53.71	47,817	-0.01(-0.02%)
Sep 27, 2018	53.60	53.80	53.59	53.72	19,324	+0.27(+0.51%)
Sep 26, 2018	53.79	54.00	53.45	53.45	14,351	-0.32(-0.59%)
Sep 25, 2018	53.96	54.10	53.73	53.77	64,820	-0.06(-0.11%)
Sep 24, 2018	53.90	53.90	53.83	53.83	8,958	-0.27(-0.50%)
Sep 21, 2018	54.30	54.43	54.08	54.10	64,745	-0.09(-0.17%)
Sep 20, 2018	53.48	54.20	53.48	54.18	17,887	+0.96(+1.81%)
Sep 19, 2018	53.39	53.57	53.21	53.22	15,958	-0.09(-0.17%)
Sep 18, 2018	53.07	53.44	52.97	53.31	66,985	+0.44(+0.83%)
Sep 17, 2018	53.39	53.39	52.84	52.87	12,304	-0.58(-1.08%)
Sep 14, 2018	53.57	53.63	53.36	53.45	14,700	-0.20(-0.37%)
Sep 13, 2018	53.54	53.69	53.49	53.65	24,431	+0.22(+0.42%)
Sep 12, 2018	53.18	53.50	53.18	53.42	12,414	+0.12(+0.22%)
Sep 11, 2018	53.34	53.41	53.04	53.31	17,284	-0.20(-0.38%)
Sep 10, 2018	53.89	54.00	53.51	53.51	14,584	-0.29(-0.53%)
Sep 07, 2018	53.78	53.87	53.53	53.80	30,652	+0.06(+0.12%)
Sep 06, 2018	54.13	54.13	53.67	53.74	6,146	-0.40(-0.73%)
Sep 05, 2018	53.97	54.17	53.87	54.13	33,980	+0.21(+0.39%)
Sep 04, 2018	54.08	54.08	53.60	53.92	18,419	-0.28(-0.53%)
Aug 31, 2018		54.21	54.21	54.21	0	+0.25(+0.46%)
Aug 30, 2018	53.80	54.24	53.80	53.96	14,006	-0.06(-0.11%)
Aug 29, 2018	53.52	54.07	53.51	54.02	41,484	+0.25(+0.46%)
Aug 28, 2018	53.55	53.80	53.55	53.78	20,311	+0.08(+0.15%)
Aug 27, 2018	53.83	53.87	53.62	53.69	41,543	+0.07(+0.13%)
Aug 24, 2018	53.53	53.62	53.24	53.62	71,314	+0.10(+0.19%)
Aug 23, 2018	53.68	53.72	53.46	53.52	11,341	-0.26(-0.48%)
Aug 22, 2018	53.47	53.90	53.47	53.78	24,465	-0.06(-0.11%)
Aug 21, 2018	54.12	54.12	53.66	53.84	265,566	-0.17(-0.32%)
Aug 20, 2018	53.59	54.05	53.59	54.01	85,404	+0.42(+0.79%)
Aug 17, 2018	53.30	53.74	53.16	53.59	33,780	+0.16(+0.30%)
Aug 16, 2018	52.92	53.43	52.84	53.43	28,087	+0.55(+1.05%)
Aug 15, 2018	52.67	52.88	52.38	52.88	19,417	-0.03(-0.05%)
Aug 14, 2018	52.85	53.08	52.81	52.91	19,373	+0.15(+0.28%)
Aug 13, 2018	52.70	52.90	52.64	52.76	17,024	+0.05(+0.10%)
Aug 10, 2018	52.61	52.76	52.56	52.70	12,198	-0.04(-0.08%)
Aug 09, 2018	52.91	53.01	52.75	52.75	36,266	-0.50(-0.94%)
Aug 08, 2018	52.80	53.33	52.67	53.25	25,203	+0.42(+0.79%)
Aug 07, 2018	52.52	53.01	52.52	52.83	31,325	+0.45(+0.85%)
Aug 06, 2018	51.98	52.50	51.98	52.38	24,678	+0.25(+0.47%)
Aug 03, 2018	51.86	52.16	51.86	52.14	13,762	+0.15(+0.30%)
Aug 02, 2018	51.81	52.16	51.61	51.99	167,550	+0.20(+0.39%)
Aug 01, 2018	51.65	51.91	51.55	51.78	236,778	+0.15(+0.30%)
Jul 31, 2018	51.18	51.77	51.14	51.63	31,356	+0.67(+1.31%)
Jul 30, 2018	50.70	51.09	50.70	50.97	8,820	+0.24(+0.47%)
Jul 27, 2018	50.92	50.92	50.49	50.73	7,193	-0.40(-0.79%)
Jul 26, 2018	51.22	51.40	50.96	51.13	13,308	-0.02(-0.04%)
Jul 25, 2018	50.36	51.15	50.36	51.15	46,194	+0.59(+1.16%)
Jul 24, 2018	50.84	50.84	50.27	50.56	57,010	+0.07(+0.15%)
Jul 23, 2018	50.35	50.60	50.34	50.49	5,473	+0.11(+0.22%)
Jul 20, 2018	50.25	50.49	50.25	50.38	33,289	-0.18(-0.35%)
Jul 19, 2018	50.30	50.56	50.19	50.56	44,812	-0.09(-0.19%)
Jul 18, 2018	50.58	50.65	50.43	50.65	50,729	-0.12(-0.23%)
Jul 17, 2018	50.33	50.85	50.33	50.77	14,691	+0.49(+0.98%)
Jul 16, 2018	50.50	50.50	50.12	50.28	11,551	-0.57(-1.12%)
Jul 13, 2018	50.95	51.10	50.84	50.85	25,651	-0.21(-0.41%)
Jul 12, 2018	50.65	51.07	50.65	51.06	26,367	+0.52(+1.03%)
Jul 11, 2018	50.10	50.54	50.10	50.54	9,420	-0.01(-0.03%)
Jul 10, 2018	50.61	50.61	50.35	50.55	25,935	+0.04(+0.08%)
Jul 09, 2018	50.25	50.67	50.22	50.51	30,045	+0.35(+0.71%)
Jul 06, 2018	49.42	50.19	49.42	50.16	34,296	+0.77(+1.57%)
Jul 05, 2018	48.89	49.40	48.87	49.38	22,270	+0.68(+1.39%)
Jul 03, 2018		48.70	48.70	48.70	0	+0.38(+0.78%)
Jul 02, 2018	48.04	48.33	47.83	48.33	14,766	-0.06(-0.13%)
Jun 29, 2018	48.73	48.77	48.39	48.39	19,007	+0.04(+0.09%)
Jun 28, 2018	48.03	48.56	47.72	48.35	46,888	+0.34(+0.71%)
Jun 27, 2018	48.43	48.84	47.98	48.01	22,870	-0.69(-1.42%)
Jun 26, 2018	48.70	48.89	48.28	48.70	17,059	-0.08(-0.17%)
Jun 25, 2018	49.19	49.19	48.45	48.78	34,401	-0.63(-1.27%)
Jun 22, 2018	49.35	49.43	49.32	49.41	34,242	+0.13(+0.26%)
Jun 21, 2018	49.66	50.05	49.20	49.28	56,207	-0.66(-1.33%)
Jun 20, 2018	49.79	50.08	49.78	49.94	79,333	+0.45(+0.91%)
Jun 19, 2018	49.15	49.51	49.15	49.49	44,499	+0.13(+0.27%)
Jun 18, 2018	49.53	49.53	49.26	49.36	26,354	-0.43(-0.86%)
Jun 15, 2018		49.79	49.35	49.79	15,683	+0.12(+0.25%)
Jun 14, 2018	49.45	49.67	49.36	49.66	36,380	+0.11(+0.23%)
Jun 13, 2018	49.47	49.91	49.46	49.55	24,216	+0.09(+0.18%)
Jun 12, 2018	49.39	49.69	49.39	49.46	55,728	+0.04(+0.08%)
Jun 11, 2018	49.34	49.62	49.28	49.42	28,430	+0.02(+0.05%)
Jun 08, 2018	49.06	49.50	49.06	49.40	18,573	+0.38(+0.78%)
Jun 07, 2018	49.02	49.06	48.74	49.01	26,768	+0.16(+0.33%)
Jun 06, 2018		48.93		48.85	33,418	+0.77(+1.60%)
Jun 05, 2018	47.79	48.31	47.79	48.08	46,657	+0.22(+0.46%)
Jun 04, 2018	48.00	48.08	47.57	47.86	20,173	-0.21(-0.45%)
Jun 01, 2018	47.77	48.10	47.77	48.08	36,105	+0.52(+1.09%)
May 31, 2018	47.61	47.79	47.45	47.56	27,422	-0.24(-0.50%)
May 30, 2018	47.19	47.87	47.19	47.80	22,569	+0.73(+1.56%)
May 29, 2018	46.95	47.19	46.60	47.06	23,749	-0.31(-0.65%)
May 25, 2018		47.37	47.37	47.37	0	+0.13(+0.27%)
May 24, 2018	47.23	47.38	47.06	47.24	13,899	-0.06(-0.14%)
May 23, 2018	47.40	47.52	47.23	47.31	17,174	+0.11(+0.22%)
May 22, 2018	47.34	47.52	47.20	47.20	14,490	-0.14(-0.29%)
May 21, 2018	47.90	47.95	47.28	47.34	14,982	-0.47(-0.99%)
May 18, 2018	47.66	47.83	47.43	47.81	25,437	+0.10(+0.21%)
May 17, 2018	47.30	47.77	47.11	47.71	35,234	+0.43(+0.90%)
May 16, 2018	47.16	47.42	46.95	47.28	38,848	+0.13(+0.27%)
May 15, 2018	47.14	47.23	47.02	47.16	73,798	-0.21(-0.44%)
May 14, 2018	47.28	47.68	47.19	47.36	46,303	+0.31(+0.65%)
May 11, 2018	46.08	47.06	46.08	47.06	11,578	+1.16(+2.54%)
May 10, 2018	45.67	46.39	45.67	45.89	12,690	+0.43(+0.95%)
May 09, 2018	45.01	45.53	44.83	45.46	57,425	+0.45(+0.99%)
May 08, 2018	45.19	45.23	44.87	45.01	24,867	-0.36(-0.79%)
May 07, 2018	45.28	45.61	45.28	45.37	78,432	+0.04(+0.09%)
May 04, 2018	44.66	45.48	44.53	45.33	30,675	+0.46(+1.03%)
May 03, 2018	45.36	45.36	44.48	44.87	24,873	-0.65(-1.42%)
May 02, 2018	45.85	45.95	45.51	45.51	11,635	-0.58(-1.27%)
May 01, 2018	45.75	46.10	45.40	46.10	24,498	+0.02(+0.03%)
Apr 30, 2018	46.83	46.96	46.08	46.08	12,440	-0.79(-1.68%)
Apr 27, 2018	46.66	46.97	46.66	46.87	13,034	+0.19(+0.40%)
Apr 26, 2018	46.44	46.94	46.44	46.69	13,855	+0.34(+0.74%)
Apr 25, 2018	46.51	46.51	46.05	46.34	17,969	-0.37(-0.79%)
Apr 24, 2018	47.08	47.21	46.37	46.71	28,067	-0.15(-0.32%)
Apr 23, 2018	46.83	47.01	46.67	46.86	22,287	-0.18(-0.38%)
Apr 20, 2018	47.27	47.35	46.93	47.03	71,825	-0.28(-0.59%)
Apr 19, 2018	47.73	47.74	47.10	47.31	31,017	-0.43(-0.91%)
Apr 18, 2018	47.87	47.88	47.68	47.75	17,919	-0.07(-0.15%)
Apr 17, 2018	47.59	47.88	47.47	47.82	16,022	+0.42(+0.89%)
Apr 16, 2018	47.53	47.53	47.23	47.40	40,792	+0.15(+0.32%)
Apr 13, 2018	47.52	47.52	47.03	47.25	30,876	-0.29(-0.61%)
Apr 12, 2018	47.56	47.78	47.54	47.54	14,888	+0.14(+0.30%)
Apr 11, 2018	47.20	47.64	47.20	47.40	63,781	-0.04(-0.09%)
Apr 10, 2018	46.86	47.59	46.80	47.44	47,587	+0.94(+2.02%)
Apr 09, 2018	46.19	46.80	46.19	46.50	36,847	+0.68(+1.49%)
Apr 06, 2018	46.41	46.73	45.58	45.82	8,094	-1.15(-2.44%)
Apr 05, 2018	46.88	47.15	46.77	46.97	16,400	+0.01(+0.03%)
Apr 04, 2018	45.58	47.04	45.58	46.95	22,137	+0.63(+1.35%)
Apr 03, 2018	45.73	46.33	45.55	46.33	13,842	+1.02(+2.25%)
Apr 02, 2018	46.82	46.82	45.29	45.31	18,592	-1.81(-3.85%)
Mar 29, 2018		47.12	47.12	47.12	0	+0.36(+0.77%)
Mar 28, 2018	46.45	47.02	46.45	46.76	16,670	+0.23(+0.49%)
Mar 27, 2018	46.60	46.97	46.46	46.53	11,005	-0.14(-0.30%)
Mar 26, 2018	46.56	47.14	45.86	46.67	23,095	+0.56(+1.22%)
Mar 23, 2018	47.14	47.14	46.11	46.11	19,291	-1.04(-2.21%)
Mar 22, 2018	47.85	48.06	47.15	47.15	81,337	-0.88(-1.82%)
Mar 21, 2018	47.61	48.36	47.61	48.03	13,181	+0.34(+0.72%)
Mar 20, 2018	47.90	48.11	47.54	47.69	13,451	-0.31(-0.64%)
Mar 19, 2018	48.36	48.36	47.59	48.00	9,677	-0.96(-1.95%)
Mar 16, 2018	48.56	48.95	48.56	48.95	8,921	+0.38(+0.77%)
Mar 15, 2018	48.99	49.02	48.55	48.58	14,548	-0.50(-1.01%)
Mar 14, 2018	49.25	49.32	48.87	49.07	44,050	-0.08(-0.17%)
Mar 13, 2018	49.52	49.70	49.14	49.16	38,686	-0.15(-0.30%)
Mar 12, 2018	49.09	49.36	49.07	49.31	24,793	+0.15(+0.30%)
Mar 09, 2018	48.67	49.16	48.59	49.16	48,931	+0.77(+1.59%)
Mar 08, 2018	48.05	48.46	48.05	48.39	27,768	+0.40(+0.84%)
Mar 07, 2018		47.99	47.55	47.99	12,526	+0.17(+0.36%)
Mar 06, 2018	48.08	48.17	47.58	47.81	22,539	-0.29(-0.61%)
Mar 05, 2018	47.49	48.15	47.43	48.11	23,072	+0.11(+0.23%)
Mar 02, 2018	46.89	48.10	46.89	48.00	14,373	+0.90(+1.90%)
Mar 01, 2018	47.34	47.84	46.78	47.10	18,398	-0.77(-1.60%)
Feb 28, 2018	48.83	48.83	47.85	47.87	16,081	-1.04(-2.13%)
Feb 27, 2018	49.65	49.65	48.89	48.91	22,448	-0.83(-1.66%)
Feb 26, 2018	49.06	49.89	49.06	49.73	50,931	+0.70(+1.44%)
Feb 23, 2018	48.67	49.03	48.62	49.03	16,125	+0.70(+1.45%)
Feb 22, 2018	48.48	48.83	48.23	48.33	18,144	-0.17(-0.36%)
Feb 21, 2018	49.03	49.36	48.50	48.50	25,495	-0.11(-0.24%)
Feb 20, 2018	49.09	49.16	48.61	48.62	24,705	-0.90(-1.82%)
Feb 16, 2018		49.51	49.51	49.51	0	+0.30(+0.62%)
Feb 15, 2018	48.87	49.21	48.36	49.21	49,301	+1.00(+2.08%)
Feb 14, 2018	46.96	48.21	46.96	48.21	68,837	+0.81(+1.70%)
Feb 13, 2018	47.08	47.53	46.89	47.40	53,000	+0.04(+0.09%)
Feb 12, 2018	47.04	47.61	46.79	47.36	102,991	+0.55(+1.17%)
Feb 09, 2018	46.85	47.03	45.22	46.81	135,365	+0.52(+1.12%)
Feb 08, 2018	48.06	48.07	46.30	46.30	56,950	-1.66(-3.46%)
Feb 07, 2018	47.80	48.24	47.78	47.95	73,668	+0.07(+0.15%)
Feb 06, 2018	46.25	47.95	46.02	47.88	88,148	+0.01(+0.03%)
Feb 05, 2018	49.14	49.16	47.02	47.87	117,449	-1.59(-3.21%)
Feb 02, 2018	50.00	50.28	49.44	49.45	57,317	-0.98(-1.94%)
Feb 01, 2018	50.17	50.78	50.15	50.43	30,636	+0.23(+0.46%)
Jan 31, 2018	51.36	51.36	50.05	50.20	140,459	-1.05(-2.04%)
Jan 30, 2018	51.82	51.92	51.63	51.25	899,783	-1.25(-2.38%)
Jan 29, 2018	52.81	52.97	52.44	52.50	1,350,788	-0.27(-0.51%)
Jan 26, 2018	52.53	52.80	52.53	52.77	30,464	+0.45(+0.86%)
Jan 25, 2018	52.00	52.32	51.81	52.32	40,818	+0.41(+0.79%)
Jan 24, 2018	52.47	52.47	51.59	51.91	53,890	-0.37(-0.71%)
Jan 23, 2018	52.01	52.44	51.68	52.28	278,629	+0.08(+0.15%)
Jan 22, 2018	51.28	52.20	51.28	52.20	37,909	+0.91(+1.78%)
Jan 19, 2018	51.07	51.29	50.94	51.29	41,752	+0.19(+0.37%)
Jan 18, 2018	51.16	51.16	50.74	51.10	36,950	-0.07(-0.14%)
Jan 17, 2018	50.95	51.28	50.81	51.17	100,540	+0.31(+0.61%)
Jan 16, 2018	51.36	51.71	50.76	50.86	166,061	-0.31(-0.60%)
Jan 12, 2018		51.17	51.17	51.17	0	+0.21(+0.41%)
Jan 11, 2018	50.27	50.96	50.27	50.96	36,172	+0.66(+1.32%)
Jan 10, 2018		50.30		50.30	212,920	+0.08(+0.15%)
Jan 09, 2018	49.79	50.26	49.79	50.22	23,470	+0.43(+0.86%)
Jan 08, 2018	50.05	50.05	49.33	49.79	56,577	-0.36(-0.72%)
Jan 05, 2018	50.31	50.31	49.96	50.15	34,602	+0.03(+0.06%)
Jan 04, 2018	50.24	50.28	49.87	50.12	158,029	+0.04(+0.08%)
Jan 03, 2018	49.87	50.15	49.66	50.08	53,893	+0.23(+0.45%)
Jan 02, 2018	49.31	49.85	49.31	49.85	103,223	+0.61(+1.23%)
Dec 29, 2017		49.25	49.25	49.25	0	-0.23(-0.46%)
Dec 28, 2017	49.63	49.63	49.33	49.47	136,274	+0.06(+0.13%)
Dec 27, 2017	49.31	49.75	49.31	49.41	79,828	-0.10(-0.20%)
Dec 26, 2017	49.28	49.57	49.28	49.51	22,686	+0.21(+0.42%)
Dec 22, 2017	49.45	49.45	49.16	49.30	35,407	-0.19(-0.39%)
Dec 21, 2017	49.23	49.64	49.23	49.50	30,689	+0.37(+0.75%)
Dec 20, 2017	49.32	49.32	49.08	49.13	15,385	-0.15(-0.31%)
Dec 19, 2017	49.48	49.68	49.17	49.28	37,649	-0.43(-0.86%)
Dec 18, 2017	49.64	49.83	49.60	49.70	67,242	+0.03(+0.05%)
Dec 15, 2017	49.22	49.68	49.20	49.68	39,865	+0.47(+0.96%)
Dec 14, 2017	49.83	50.00	49.05	49.21	36,254	-0.62(-1.25%)
Dec 13, 2017	49.48	49.91	49.48	49.83	76,607	+0.27(+0.55%)
Dec 12, 2017	49.20	49.69	49.20	49.55	22,682	+0.29(+0.60%)
Dec 11, 2017	48.96	49.41	48.96	49.26	26,689	+0.33(+0.68%)
Dec 08, 2017	48.41	48.96	48.38	48.93	75,016	+0.69(+1.42%)
Dec 07, 2017	47.94	48.25	47.92	48.24	48,283	+0.25(+0.53%)
Dec 06, 2017	48.23	48.25	47.57	47.99	73,520	-0.33(-0.68%)
Dec 05, 2017	48.47	48.75	48.24	48.32	147,526	-0.14(-0.28%)
Dec 04, 2017	49.34	49.41	48.45	48.45	220,023	-0.59(-1.20%)
Dec 01, 2017	49.01	49.40	48.98	49.04	47,458	-0.05(-0.10%)
Nov 30, 2017	48.97	49.10	48.81	49.09	110,819	+0.37(+0.76%)
Nov 29, 2017	48.61	48.75	48.55	48.72	29,562	+0.21(+0.44%)
Nov 28, 2017	48.09	48.56	48.03	48.50	54,034	+0.45(+0.94%)
Nov 27, 2017	48.08	48.43	47.94	48.05	50,128	-0.11(-0.22%)
Nov 24, 2017	48.17	48.26	48.12	48.16	16,703	-0.05(-0.10%)
Nov 22, 2017	47.83	48.28	47.83	48.20	33,249	+0.23(+0.47%)
Nov 21, 2017	47.84	48.19	47.84	47.98	71,414	+0.30(+0.62%)
Nov 20, 2017	47.84	48.05	47.53	47.68	104,968	-0.32(-0.67%)
Nov 17, 2017	47.97	48.22	47.84	48.00	13,512	-0.18(-0.38%)
Nov 16, 2017	47.73	48.18	47.73	48.18	32,148	+0.65(+1.37%)
Nov 15, 2017	47.35	47.70	47.08	47.53	25,804	-0.06(-0.12%)
Nov 14, 2017	47.76	47.76	47.38	47.59	18,089	-0.37(-0.78%)
Nov 13, 2017	47.90	48.08	47.61	47.96	91,330	-0.09(-0.19%)
Nov 10, 2017	47.91	48.06	47.86	48.05	26,896	+0.14(+0.30%)
Nov 09, 2017	47.75	47.92	47.61	47.91	54,401	-0.08(-0.17%)
Nov 08, 2017	47.66	48.10	47.38	47.99	34,843	+0.23(+0.49%)
Nov 07, 2017	48.54	48.54	47.69	47.76	47,815	-0.76(-1.56%)
Nov 06, 2017	48.78	48.78	48.51	48.52	138,688	-0.07(-0.14%)
Nov 03, 2017	47.99	48.58	47.93	48.58	31,040	+0.58(+1.22%)
Nov 02, 2017	48.37	48.37	47.80	48.00	49,670	-0.40(-0.83%)