Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	24.30	24.30	24.24	24.26	106,174	+0.01(+0.02%)
Oct 30, 2017		24.32	24.20	24.25	49,654	-0.07(-0.29%)
Oct 27, 2017	24.41	24.41	24.20	24.32	48,313	+0.05(+0.19%)
Oct 26, 2017	24.40	24.40	24.28	24.28	64,805	-0.12(-0.49%)
Oct 25, 2017	24.55	24.55	24.27	24.40	57,203	-0.13(-0.53%)
Oct 24, 2017	24.58	24.58	24.49	24.53	55,082	+0.00(+0.01%)
Oct 23, 2017	24.65	24.65	24.51	24.53	68,321	-0.03(-0.12%)
Oct 20, 2017	24.50	24.59	24.47	24.55	37,399	+0.11(+0.44%)
Oct 19, 2017	24.36	24.45	24.29	24.45	52,701	+0.02(+0.10%)
Oct 18, 2017	24.46	24.46	24.37	24.42	131,450	+0.07(+0.27%)
Oct 17, 2017	24.35	24.36	24.29	24.36	53,215	+0.03(+0.14%)
Oct 16, 2017	24.38	24.38	24.31	24.32	34,857	+0.00(+0.00%)
Oct 13, 2017	24.35	24.38	24.31	24.32	36,026	+0.07(+0.29%)
Oct 12, 2017	24.32	24.32	24.23	24.25	81,322	-0.03(-0.12%)
Oct 11, 2017	24.27	24.29	24.25	24.28	44,084	-0.01(-0.03%)
Oct 10, 2017	24.28	24.31	24.22	24.29	44,876	+0.06(+0.27%)
Oct 09, 2017	24.27	24.27	24.18	24.22	44,253	+0.03(+0.14%)
Oct 06, 2017	24.22	24.22	24.16	24.19	48,075	-0.06(-0.24%)
Oct 05, 2017	24.21	24.28	24.15	24.25	46,740	+0.10(+0.40%)
Oct 04, 2017	24.14	24.18	24.10	24.15	31,416	-0.01(-0.03%)
Oct 03, 2017	24.15	24.16	24.08	24.16	53,525	+0.07(+0.31%)
Oct 02, 2017	24.01	24.10	23.98	24.08	79,555	+0.11(+0.46%)
Sep 29, 2017	23.96	23.98	23.91	23.97	37,526	+0.03(+0.12%)
Sep 28, 2017	23.90	23.96	23.88	23.94	56,213	+0.02(+0.10%)
Sep 27, 2017	23.95	23.95	23.83	23.92	101,448	+0.05(+0.21%)
Sep 26, 2017	23.94	23.94	23.85	23.87	50,249	-0.01(-0.03%)
Sep 25, 2017	23.83	23.91	23.79	23.88	80,468	+0.02(+0.10%)
Sep 22, 2017	23.80	23.86	23.80	23.85	48,403	+0.02(+0.10%)
Sep 21, 2017	23.89	23.89	23.83	23.83	63,749	-0.07(-0.31%)
Sep 20, 2017	23.94	23.94	23.79	23.90	60,502	-0.02(-0.10%)
Sep 19, 2017	23.89	23.93	23.87	23.93	39,587	+0.06(+0.24%)
Sep 18, 2017	23.87	23.92	23.84	23.87	22,518	+0.04(+0.17%)
Sep 15, 2017	23.80	23.83	23.78	23.83	22,996	+0.08(+0.34%)
Sep 14, 2017	23.69	23.77	23.69	23.75	75,346	+0.03(+0.12%)
Sep 13, 2017	23.70	23.73	23.69	23.72	48,749	+0.01(+0.03%)
Sep 12, 2017	23.61	23.73	23.61	23.71	28,376	+0.10(+0.42%)
Sep 11, 2017	23.47	23.64	23.47	23.61	25,680	+0.24(+1.03%)
Sep 08, 2017	23.36	23.42	23.36	23.37	126,078	-0.04(-0.16%)
Sep 07, 2017	23.38	23.42	23.34	23.41	97,945	+0.05(+0.21%)
Sep 06, 2017	23.33	23.39	23.32	23.36	31,439	+0.12(+0.53%)
Sep 05, 2017	23.37	23.41	23.15	23.24	75,771	-0.22(-0.94%)
Sep 01, 2017	23.44	23.47	23.37	23.46	85,326	+0.11(+0.46%)
Aug 31, 2017	23.29	23.37	23.29	23.35	79,003	+0.13(+0.55%)
Aug 30, 2017	23.15	23.25	23.12	23.22	50,128	+0.06(+0.26%)
Aug 29, 2017	23.05	23.17	22.98	23.16	48,541	-0.01(-0.04%)
Aug 28, 2017	23.23	23.24	23.12	23.17	39,325	+0.01(+0.04%)
Aug 25, 2017	23.18	23.23	23.16	23.16	32,147	+0.06(+0.27%)
Aug 24, 2017	23.14	23.17	23.08	23.10	55,884	-0.00(-0.02%)
Aug 23, 2017	23.10	23.15	23.08	23.10	22,565	-0.02(-0.07%)
Aug 22, 2017	23.02	23.15	23.02	23.12	18,395	+0.18(+0.79%)
Aug 21, 2017	22.92	22.97	22.87	22.94	20,950	+0.00(+0.00%)
Aug 18, 2017	22.96	23.05	22.88	22.94	41,838	-0.06(-0.25%)
Aug 17, 2017	23.24	23.28	22.99	23.00	47,827	-0.32(-1.37%)
Aug 16, 2017	23.36	23.40	23.32	23.32	65,464	-0.01(-0.03%)
Aug 15, 2017	23.37	23.37	23.27	23.33	38,916	+0.02(+0.09%)
Aug 14, 2017	23.23	23.35	23.23	23.31	52,857	+0.20(+0.88%)
Aug 11, 2017	23.07	23.14	23.06	23.10	38,634	+0.03(+0.13%)
Aug 10, 2017	23.31	23.31	23.07	23.07	126,642	-0.28(-1.22%)
Aug 09, 2017	23.33	23.38	23.29	23.36	101,230	-0.03(-0.11%)
Aug 08, 2017	23.41	23.50	23.33	23.38	44,375	-0.02(-0.10%)
Aug 07, 2017	23.42	23.42	23.37	23.41	49,944	+0.02(+0.07%)
Aug 04, 2017	23.43	23.43	23.37	23.39	26,975	+0.01(+0.02%)
Aug 03, 2017	23.42	23.42	23.37	23.39	51,123	-0.03(-0.13%)
Aug 02, 2017	23.46	23.46	23.35	23.42	174,538	+0.01(+0.05%)
Aug 01, 2017	23.45	23.45	23.35	23.40	45,205	+0.03(+0.12%)
Jul 31, 2017	23.34	23.39	23.29	23.37	72,342	+0.09(+0.39%)
Jul 28, 2017	23.32	23.32	23.22	23.28	28,308	-0.05(-0.21%)
Jul 27, 2017	23.33	23.38	23.24	23.33	35,320	+0.02(+0.11%)
Jul 26, 2017	23.37	23.37	23.28	23.31	27,256	-0.04(-0.16%)
Jul 25, 2017	23.40	23.40	23.33	23.35	64,904	+0.05(+0.21%)
Jul 24, 2017	23.33	23.33	23.26	23.30	28,230	-0.02(-0.09%)
Jul 21, 2017	23.31	23.33	23.27	23.32	24,807	-0.06(-0.25%)
Jul 20, 2017	23.38	23.40	23.31	23.37	25,239	+0.03(+0.11%)
Jul 19, 2017	23.25	23.35	23.25	23.35	24,045	+0.12(+0.52%)
Jul 18, 2017	23.24	23.24	23.15	23.23	63,652	-0.08(-0.35%)
Jul 17, 2017	23.33	23.35	23.27	23.31	73,487	+0.01(+0.04%)
Jul 14, 2017	23.19	23.34	23.19	23.30	43,846	+0.10(+0.42%)
Jul 13, 2017	23.19	23.20	23.13	23.20	29,461	+0.04(+0.19%)
Jul 12, 2017	23.09	23.19	23.09	23.16	23,108	+0.16(+0.70%)
Jul 11, 2017	23.01	23.01	22.89	23.00	21,923	-0.02(-0.11%)
Jul 10, 2017	23.06	23.06	23.00	23.02	50,504	-0.00(-0.02%)
Jul 07, 2017	23.00	23.06	22.93	23.03	35,121	+0.08(+0.34%)
Jul 06, 2017	23.10	23.10	22.93	22.95	43,380	-0.25(-1.06%)
Jul 05, 2017	23.25	23.25	23.10	23.19	33,035	-0.02(-0.11%)
Jul 03, 2017	23.24	23.24	23.17	23.22	17,483	+0.09(+0.39%)
Jun 30, 2017	23.19	23.19	23.08	23.13	39,478	+0.02(+0.07%)
Jun 29, 2017	23.28	23.28	22.97	23.11	76,464	-0.14(-0.60%)
Jun 28, 2017	23.20	23.29	23.19	23.25	716,190	+0.13(+0.57%)
Jun 27, 2017	23.25	23.27	23.11	23.12	40,696	-0.14(-0.60%)
Jun 26, 2017	23.24	23.34	23.24	23.26	51,491	+0.09(+0.37%)
Jun 23, 2017	23.15	23.21	23.10	23.17	57,736	+0.03(+0.14%)
Jun 22, 2017	23.10	23.20	23.09	23.14	47,393	+0.08(+0.34%)
Jun 21, 2017	23.17	23.18	23.06	23.06	33,572	-0.08(-0.35%)
Jun 20, 2017	23.31	23.31	23.15	23.15	43,697	-0.16(-0.70%)
Jun 19, 2017	23.22	23.31	23.19	23.31	39,185	+0.17(+0.74%)
Jun 16, 2017	23.12	23.14	23.02	23.14	27,289	+0.04(+0.18%)
Jun 15, 2017	23.03	23.10	22.98	23.10	33,301	-0.02(-0.11%)
Jun 14, 2017	23.28	23.28	23.08	23.12	95,858	-0.05(-0.21%)
Jun 13, 2017	23.20	23.21	23.12	23.17	47,227	+0.06(+0.25%)
Jun 12, 2017	23.08	23.12	23.04	23.11	44,236	+0.05(+0.21%)
Jun 09, 2017	23.05	23.12	22.99	23.06	32,730	+0.06(+0.25%)
Jun 08, 2017	22.97	23.05	22.94	23.01	22,362	+0.02(+0.08%)
Jun 07, 2017	23.02	23.02	22.90	22.99	45,636	+0.04(+0.17%)
Jun 06, 2017	22.96	23.01	22.90	22.95	34,211	-0.08(-0.33%)
Jun 05, 2017	23.09	23.09	22.98	23.02	83,800	-0.07(-0.28%)
Jun 02, 2017	23.04	23.11	23.01	23.09	79,676	+0.12(+0.54%)
Jun 01, 2017	22.86	22.99	22.81	22.96	28,312	+0.16(+0.70%)
May 31, 2017	22.84	22.86	22.74	22.80	34,467	-0.01(-0.04%)
May 30, 2017	22.80	22.84	22.78	22.81	36,259	+0.01(+0.04%)
May 26, 2017	22.80	22.84	22.77	22.80	21,681	-0.05(-0.21%)
May 25, 2017	22.81	22.88	22.80	22.85	41,805	+0.09(+0.39%)
May 24, 2017	22.79	22.79	22.69	22.76	39,326	+0.04(+0.18%)
May 23, 2017	22.73	22.74	22.68	22.72	39,009	+0.06(+0.29%)
May 22, 2017	22.60	22.67	22.56	22.66	31,405	+0.11(+0.50%)
May 19, 2017	22.46	22.61	22.46	22.54	24,817	+0.15(+0.69%)
May 18, 2017	22.33	22.47	22.28	22.39	65,845	+0.00(+0.00%)
May 17, 2017	22.56	22.61	22.36	22.39	166,345	-0.37(-1.61%)
May 16, 2017	22.79	22.79	22.70	22.76	51,453	+0.01(+0.04%)
May 15, 2017	22.70	22.78	22.69	22.75	50,822	+0.12(+0.54%)
May 12, 2017	22.64	22.64	22.58	22.63	34,395	-0.02(-0.11%)
May 11, 2017	22.74	22.74	22.56	22.65	49,056	-0.11(-0.46%)
May 10, 2017	22.71	22.76	22.70	22.76	60,916	+0.07(+0.29%)
May 09, 2017	22.83	22.83	22.67	22.69	54,662	-0.07(-0.33%)
May 08, 2017	22.77	22.79	22.72	22.76	43,747	+0.02(+0.07%)
May 05, 2017	22.69	22.75	22.64	22.75	40,077	+0.11(+0.50%)
May 04, 2017	22.71	22.71	22.55	22.63	131,237	-0.02(-0.09%)
May 03, 2017	22.64	22.67	22.60	22.65	36,721	-0.02(-0.11%)
May 02, 2017	22.74	22.74	22.65	22.68	47,512	-0.02(-0.09%)
May 01, 2017	22.76	22.76	22.64	22.70	36,285	+0.04(+0.18%)
Apr 28, 2017	22.76	22.76	22.60	22.66	28,465	-0.06(-0.25%)
Apr 27, 2017	22.78	22.78	22.67	22.71	43,024	+0.01(+0.04%)
Apr 26, 2017	22.76	22.80	22.69	22.71	57,816	-0.02(-0.07%)
Apr 25, 2017	22.71	22.78	22.69	22.72	87,489	+0.10(+0.45%)
Apr 24, 2017	22.64	22.64	22.56	22.62	59,019	+0.22(+0.96%)
Apr 21, 2017	22.50	22.50	22.37	22.41	47,229	-0.08(-0.36%)
Apr 20, 2017	22.44	22.52	22.41	22.49	37,707	+0.15(+0.65%)
Apr 19, 2017	22.50	22.50	22.34	22.34	28,579	-0.08(-0.36%)
Apr 18, 2017	22.42	22.46	22.33	22.42	33,255	-0.03(-0.15%)
Apr 17, 2017	22.39	22.47	22.35	22.46	31,357	+0.14(+0.62%)
Apr 13, 2017	22.42	22.47	22.31	22.32	23,052	-0.09(-0.40%)
Apr 12, 2017	22.50	22.50	22.41	22.41	63,950	-0.05(-0.20%)
Apr 11, 2017	22.49	22.49	22.36	22.45	62,871	-0.03(-0.12%)
Apr 10, 2017	22.53	22.59	22.43	22.48	91,404	-0.01(-0.04%)
Apr 07, 2017	22.52	22.55	22.45	22.49	42,817	-0.02(-0.09%)
Apr 06, 2017	22.47	22.54	22.44	22.51	30,840	+0.08(+0.38%)
Apr 05, 2017	22.60	22.67	22.41	22.42	41,216	-0.10(-0.42%)
Apr 04, 2017	22.43	22.54	22.43	22.52	24,433	+0.05(+0.21%)
Apr 03, 2017	22.62	22.62	22.40	22.47	64,054	-0.13(-0.57%)
Mar 31, 2017	22.63	22.67	22.60	22.60	59,784	-0.02(-0.11%)
Mar 30, 2017	22.59	22.66	22.53	22.63	32,547	+0.05(+0.22%)
Mar 29, 2017	22.54	22.60	22.47	22.58	72,349	+0.04(+0.20%)
Mar 28, 2017	22.38	22.55	22.36	22.53	33,953	+0.14(+0.64%)
Mar 27, 2017	22.21	22.40	22.21	22.39	46,211	+0.01(+0.06%)
Mar 24, 2017	22.45	22.50	22.31	22.38	82,590	-0.01(-0.06%)
Mar 23, 2017	22.42	22.50	22.35	22.39	55,313	-0.03(-0.14%)
Mar 22, 2017	22.33	22.42	22.29	22.42	72,799	+0.04(+0.18%)
Mar 21, 2017	22.76	22.76	22.35	22.38	110,944	-0.28(-1.22%)
Mar 20, 2017	22.71	22.73	22.61	22.66	57,457	-0.05(-0.20%)
Mar 17, 2017	22.73	22.77	22.67	22.71	41,290	-0.02(-0.08%)
Mar 16, 2017	22.88	22.88	22.69	22.72	160,509	-0.05(-0.20%)
Mar 15, 2017	22.62	22.80	22.58	22.77	51,344	+0.23(+1.03%)
Mar 14, 2017	22.59	22.59	22.50	22.54	44,898	-0.08(-0.34%)
Mar 13, 2017	22.78	22.78	22.58	22.62	63,642	-0.01(-0.05%)
Mar 10, 2017	22.66	22.67	22.55	22.63	131,953	+0.10(+0.44%)
Mar 09, 2017	22.56	22.58	22.44	22.53	46,981	+0.00(+0.02%)
Mar 08, 2017	22.58	22.62	22.51	22.52	64,783	-0.02(-0.11%)
Mar 07, 2017	22.59	22.60	22.49	22.55	96,906	-0.07(-0.32%)
Mar 06, 2017	22.68	22.68	22.55	22.62	91,967	-0.08(-0.36%)
Mar 03, 2017	22.72	22.73	22.64	22.70	38,451	+0.00(+0.00%)
Mar 02, 2017	22.81	22.81	22.70	22.70	46,754	-0.10(-0.44%)
Mar 01, 2017	22.79	22.85	22.68	22.80	126,696	+0.25(+1.13%)
Feb 28, 2017	22.61	22.61	22.49	22.55	52,270	-0.06(-0.26%)
Feb 27, 2017	22.55	22.61	22.55	22.60	72,941	+0.05(+0.22%)
Feb 24, 2017	22.46	22.55	22.45	22.55	26,280	+0.02(+0.11%)
Feb 23, 2017	22.57	22.58	22.47	22.53	87,319	+0.03(+0.14%)
Feb 22, 2017	22.49	22.51	22.45	22.50	68,229	-0.02(-0.07%)
Feb 21, 2017	22.47	22.54	22.41	22.51	57,974	+0.14(+0.61%)
Feb 17, 2017		22.38	22.38	22.38	0	-0.00(-0.00%)
Feb 16, 2017	22.39	22.41	22.30	22.38	45,484	+0.00(+0.00%)
Feb 15, 2017	22.30	22.39	22.24	22.38	87,695	+0.12(+0.55%)
Feb 14, 2017	22.20	22.26	22.13	22.25	33,124	+0.09(+0.39%)
Feb 13, 2017	22.30	22.30	22.10	22.17	58,333	+0.12(+0.55%)
Feb 10, 2017	22.04	22.06	21.98	22.05	45,995	+0.08(+0.37%)
Feb 09, 2017	21.97	22.00	21.89	21.97	22,684	+0.10(+0.45%)
Feb 08, 2017	22.18	22.18	21.78	21.87	42,028	-0.01(-0.04%)
Feb 07, 2017	21.94	21.94	21.84	21.88	60,431	+0.01(+0.04%)
Feb 06, 2017	21.91	21.91	21.83	21.87	62,940	-0.03(-0.15%)
Feb 03, 2017	21.77	21.93	21.77	21.90	70,945	+0.18(+0.82%)
Feb 02, 2017	21.71	21.75	21.65	21.72	28,005	+0.02(+0.11%)
Feb 01, 2017	21.77	21.77	21.63	21.70	41,128	+0.03(+0.15%)
Jan 31, 2017	21.64	21.68	21.56	21.67	36,666	-0.02(-0.11%)
Jan 30, 2017	21.78	21.78	21.59	21.69	34,192	-0.12(-0.54%)
Jan 27, 2017	21.84	21.84	21.78	21.81	67,255	-0.02(-0.09%)
Jan 26, 2017	21.92	21.92	21.81	21.83	53,205	-0.06(-0.29%)
Jan 25, 2017	21.80	21.91	21.80	21.89	217,711	+0.19(+0.85%)
Jan 24, 2017	21.57	21.72	21.57	21.71	39,737	+0.18(+0.82%)
Jan 23, 2017	21.72	21.72	21.46	21.53	55,019	-0.04(-0.19%)
Jan 20, 2017	21.53	21.61	21.52	21.57	19,153	+0.11(+0.53%)
Jan 19, 2017	21.59	21.59	21.43	21.46	39,063	-0.05(-0.23%)
Jan 18, 2017	21.55	21.55	21.47	21.51	27,727	-0.01(-0.04%)
Jan 17, 2017	21.54	21.59	21.50	21.52	125,279	-0.06(-0.26%)
Jan 13, 2017		21.57	21.57	21.57	0	+0.03(+0.13%)
Jan 12, 2017	21.59	21.59	21.40	21.54	43,857	-0.04(-0.20%)
Jan 11, 2017	21.56	21.59	21.48	21.59	56,558	+0.04(+0.16%)
Jan 10, 2017	21.59	21.64	21.52	21.55	52,152	-0.02(-0.09%)
Jan 09, 2017	21.67	21.67	21.57	21.57	64,595	-0.10(-0.48%)
Jan 06, 2017	21.64	21.72	21.54	21.68	71,583	+0.04(+0.19%)
Jan 05, 2017	21.68	21.68	21.55	21.64	72,283	-0.02(-0.07%)
Jan 04, 2017	21.63	21.65	21.59	21.65	68,313	+0.12(+0.56%)
Jan 03, 2017	21.59	21.59	21.39	21.53	73,064	+0.17(+0.79%)
Dec 30, 2016		21.36	21.36	21.36	0	-0.07(-0.34%)
Dec 29, 2016	21.43	21.45	21.38	21.43	55,844	+0.06(+0.26%)
Dec 28, 2016	21.58	21.58	21.38	21.38	49,254	-0.19(-0.90%)
Dec 27, 2016	21.59	21.61	21.55	21.57	51,149	+0.06(+0.30%)
Dec 23, 2016		21.51	21.51	21.51	0	+0.02(+0.07%)
Dec 22, 2016	21.58	21.58	21.43	21.49	73,628	-0.05(-0.22%)
Dec 21, 2016	21.61	21.61	21.54	21.54	65,193	-0.04(-0.19%)
Dec 20, 2016	21.58	21.59	21.53	21.58	126,080	+0.06(+0.30%)
Dec 19, 2016	21.50	21.53	21.46	21.51	44,940	+0.12(+0.54%)
Dec 16, 2016	21.50	21.51	21.39	21.40	63,948	-0.07(-0.31%)
Dec 15, 2016	21.49	21.55	21.35	21.47	160,394	+0.06(+0.26%)
Dec 14, 2016	21.68	21.68	21.38	21.41	147,157	-0.22(-1.04%)
Dec 13, 2016	21.63	21.68	21.55	21.63	57,075	+0.14(+0.63%)
Dec 12, 2016	21.56	21.59	21.47	21.50	71,873	-0.02(-0.11%)
Dec 09, 2016	21.51	21.54	21.46	21.52	180,340	+0.07(+0.34%)
Dec 08, 2016	21.47	21.53	21.34	21.45	165,346	+0.06(+0.26%)
Dec 07, 2016	21.96	21.96	21.08	21.39	98,885	+0.28(+1.33%)
Dec 06, 2016	21.10	21.11	20.99	21.11	91,656	+0.10(+0.45%)
Dec 05, 2016	21.03	21.06	20.96	21.02	76,583	+0.11(+0.50%)
Dec 02, 2016	20.90	20.96	20.84	20.91	88,341	+0.04(+0.19%)
Dec 01, 2016	21.12	21.12	20.82	20.87	108,914	-0.15(-0.72%)
Nov 30, 2016	21.10	21.10	21.01	21.02	142,318	+0.03(+0.15%)
Nov 29, 2016	21.14	21.14	20.86	20.99	168,505	+0.06(+0.29%)
Nov 28, 2016	21.05	21.05	20.93	20.93	127,088	-0.09(-0.44%)
Nov 25, 2016	21.02	21.06	20.96	21.02	74,626	+0.08(+0.40%)
Nov 23, 2016		20.94	20.94	20.94	0	-0.02(-0.09%)
Nov 22, 2016	20.96	20.96	20.88	20.96	208,828	+0.11(+0.52%)
Nov 21, 2016	20.82	20.87	20.78	20.85	101,823	+0.16(+0.80%)
Nov 18, 2016	20.77	20.77	20.68	20.69	227,336	-0.03(-0.16%)
Nov 17, 2016	20.74	20.74	20.65	20.72	75,987	+0.06(+0.29%)
Nov 16, 2016	20.66	20.70	20.64	20.66	84,500	-0.07(-0.33%)
Nov 15, 2016	20.69	20.74	20.53	20.73	89,906	+0.14(+0.66%)
Nov 14, 2016	20.56	20.61	20.50	20.59	78,224	+0.11(+0.55%)
Nov 11, 2016	20.47	20.51	20.37	20.48	63,589	-0.05(-0.25%)
Nov 10, 2016	20.59	20.64	20.40	20.53	106,367	+0.07(+0.33%)
Nov 09, 2016	20.05	20.54	20.03	20.46	36,899	+0.27(+1.36%)
Nov 08, 2016	20.09	20.24	20.03	20.19	15,630	+0.14(+0.70%)
Nov 07, 2016	19.92	20.07	19.92	20.05	28,570	+0.34(+1.72%)
Nov 04, 2016	19.76	19.84	19.69	19.71	10,385	-0.02(-0.08%)
Nov 03, 2016	19.84	19.85	19.72	19.73	8,402	-0.11(-0.57%)
Nov 02, 2016	19.79	19.86	19.77	19.84	17,691	-0.02(-0.08%)