Ishares Global Select Metals & Mining Fund (NY: PICK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.10	28.40	28.10	28.40	134,300	-0.03(-0.11%)
Nov 29, 2018	28.46	28.62	28.31	28.43	165,686	-0.05(-0.18%)
Nov 28, 2018	27.78	28.50	27.56	28.48	249,468	+0.86(+3.11%)
Nov 27, 2018	27.63	27.90	27.45	27.62	254,751	-0.34(-1.22%)
Nov 26, 2018	27.94	28.17	27.73	27.96	85,159	-0.20(-0.71%)
Nov 23, 2018	28.34	28.37	28.03	28.16	103,500	-1.00(-3.43%)
Nov 21, 2018		29.16	29.16	29.16	0	+0.46(+1.60%)
Nov 20, 2018	29.11	29.18	28.63	28.70	159,273	-0.91(-3.07%)
Nov 19, 2018	29.54	29.86	29.54	29.61	201,563	-0.33(-1.10%)
Nov 16, 2018	29.65	30.02	29.63	29.94	148,500	+0.29(+0.98%)
Nov 15, 2018	29.11	29.82	29.11	29.65	398,641	+0.39(+1.33%)
Nov 14, 2018	29.24	29.48	28.98	29.26	126,765	-0.26(-0.88%)
Nov 13, 2018	29.43	29.72	29.22	29.52	200,361	+0.01(+0.03%)
Nov 12, 2018	30.00	30.00	29.48	29.51	56,238	-0.48(-1.60%)
Nov 09, 2018	30.13	30.37	29.79	29.99	106,200	-0.84(-2.72%)
Nov 08, 2018	31.03	31.25	30.73	30.83	91,582	-0.41(-1.31%)
Nov 07, 2018	31.02	31.25	30.96	31.24	112,612	+0.35(+1.13%)
Nov 06, 2018	30.90	30.90	30.60	30.89	515,685	+0.09(+0.29%)
Nov 05, 2018	30.73	30.99	30.65	30.80	146,345	+0.15(+0.49%)
Nov 02, 2018	30.74	31.10	30.40	30.65	259,700	+0.17(+0.56%)
Nov 01, 2018	29.89	30.48	29.79	30.48	83,674	+0.96(+3.25%)
Oct 31, 2018	29.11	29.60	29.11	29.52	81,419	+0.63(+2.18%)
Oct 30, 2018	28.51	28.98	28.51	28.89	208,810	+0.42(+1.48%)
Oct 29, 2018	29.07	29.21	28.28	28.47	675,726	-0.30(-1.04%)
Oct 26, 2018	28.17	28.81	28.10	28.77	165,800	-0.01(-0.03%)
Oct 25, 2018	28.52	28.92	28.52	28.78	308,503	+0.46(+1.62%)
Oct 24, 2018	29.47	29.51	28.28	28.32	203,508	-1.42(-4.77%)
Oct 23, 2018	29.77	29.84	29.14	29.74	353,434	-0.61(-2.01%)
Oct 22, 2018	30.19	30.39	30.11	30.35	45,166	+0.20(+0.66%)
Oct 19, 2018	30.40	30.48	30.07	30.15	46,700	-0.05(-0.16%)
Oct 18, 2018	30.75	30.75	30.08	30.20	38,331	-0.73(-2.37%)
Oct 17, 2018	31.10	31.16	30.77	30.93	155,393	-0.29(-0.93%)
Oct 16, 2018	31.02	31.22	30.97	31.22	153,876	+0.46(+1.50%)
Oct 15, 2018	30.97	30.97	30.73	30.76	631,507	-0.02(-0.06%)
Oct 12, 2018	30.98	31.16	30.47	30.78	359,700	+0.40(+1.32%)
Oct 11, 2018	30.26	30.75	30.26	30.38	89,979	-0.26(-0.85%)
Oct 10, 2018	31.28	31.39	30.61	30.64	87,170	-1.07(-3.37%)
Oct 09, 2018	31.63	31.83	31.52	31.71	439,553	+0.09(+0.28%)
Oct 08, 2018	31.20	31.65	31.20	31.62	39,508	-0.18(-0.57%)
Oct 05, 2018	32.02	32.32	31.57	31.80	381,000	-0.55(-1.70%)
Oct 04, 2018	32.79	32.84	32.32	32.35	40,829	-0.37(-1.13%)
Oct 03, 2018	32.86	32.98	32.64	32.72	44,980	-0.12(-0.37%)
Oct 02, 2018	32.74	32.86	32.64	32.84	46,939	+0.12(+0.37%)
Oct 01, 2018	32.48	32.75	32.42	32.72	256,155	+0.13(+0.40%)
Sep 28, 2018	32.43	32.76	32.43	32.59	42,300	-0.05(-0.15%)
Sep 27, 2018	32.66	32.73	32.54	32.64	10,544	-0.04(-0.12%)
Sep 26, 2018	32.97	32.97	32.52	32.68	204,541	-0.30(-0.91%)
Sep 25, 2018	32.73	33.03	32.67	32.98	200,303	+0.48(+1.48%)
Sep 24, 2018	32.83	32.83	32.47	32.50	87,095	-0.25(-0.76%)
Sep 21, 2018	32.61	32.86	32.56	32.75	371,700	+0.39(+1.21%)
Sep 20, 2018	32.44	32.55	32.24	32.36	124,271	+0.53(+1.67%)
Sep 19, 2018	31.41	31.93	31.28	31.83	556,486	+0.78(+2.51%)
Sep 18, 2018	30.72	31.11	30.72	31.05	37,651	+0.67(+2.21%)
Sep 17, 2018	30.37	30.60	30.37	30.38	33,546	+0.00(+0.00%)
Sep 14, 2018	30.29	30.46	30.23	30.38	104,900	+0.26(+0.86%)
Sep 13, 2018	30.16	30.36	29.97	30.12	400,122	+0.25(+0.82%)
Sep 12, 2018	29.48	29.93	29.47	29.88	65,335	+0.41(+1.37%)
Sep 11, 2018	29.10	29.47	29.06	29.47	133,132	-0.09(-0.30%)
Sep 10, 2018	29.66	29.77	29.56	29.56	184,875	-0.09(-0.30%)
Sep 07, 2018	29.72	29.85	29.48	29.65	158,300	-0.34(-1.13%)
Sep 06, 2018	30.13	30.37	29.81	29.99	428,318	-0.07(-0.23%)
Sep 05, 2018	30.01	30.13	29.88	30.06	61,286	-0.05(-0.17%)
Sep 04, 2018	30.29	30.47	30.00	30.11	78,554	-0.68(-2.21%)
Aug 31, 2018		30.79	30.79	30.79	0	-0.35(-1.11%)
Aug 30, 2018	31.51	31.75	31.10	31.14	72,789	-0.61(-1.94%)
Aug 29, 2018	31.48	31.76	31.46	31.75	82,972	+0.12(+0.38%)
Aug 28, 2018	31.66	31.99	31.57	31.63	44,414	+0.21(+0.67%)
Aug 27, 2018	31.13	31.52	30.95	31.42	30,257	+0.50(+1.62%)
Aug 24, 2018	30.76	31.02	30.76	30.92	371,500	+0.54(+1.78%)
Aug 23, 2018	30.72	30.72	30.36	30.38	57,659	-0.61(-1.97%)
Aug 22, 2018	30.92	31.02	30.81	30.99	80,212	+0.24(+0.79%)
Aug 21, 2018	30.75	30.94	30.64	30.75	53,627	+0.09(+0.28%)
Aug 20, 2018	30.57	30.76	30.57	30.66	122,986	+0.27(+0.89%)
Aug 17, 2018	30.07	30.45	29.85	30.39	636,600	+0.31(+1.03%)
Aug 16, 2018	30.03	30.38	30.03	30.08	57,860	+0.08(+0.27%)
Aug 15, 2018	30.54	30.56	29.73	30.00	261,711	-1.25(-4.00%)
Aug 14, 2018	31.15	31.29	31.11	31.25	47,370	+0.11(+0.37%)
Aug 13, 2018	31.31	31.50	31.05	31.14	392,711	-0.34(-1.10%)
Aug 10, 2018	31.66	31.66	31.35	31.48	202,700	-0.77(-2.39%)
Aug 09, 2018	32.33	32.50	32.21	32.25	66,423	-0.24(-0.74%)
Aug 08, 2018	32.50	32.50	32.32	32.49	33,229	+0.02(+0.06%)
Aug 07, 2018	32.71	32.94	32.46	32.47	243,686	+0.22(+0.68%)
Aug 06, 2018	32.38	32.38	32.18	32.25	40,592	-0.24(-0.74%)
Aug 03, 2018	32.21	32.57	32.18	32.49	47,300	+0.20(+0.62%)
Aug 02, 2018	32.25	32.47	32.03	32.29	48,753	-0.74(-2.24%)
Aug 01, 2018	33.43	33.45	32.97	33.03	62,477	-0.44(-1.31%)
Jul 31, 2018	33.50	33.65	33.35	33.47	134,949	+0.37(+1.12%)
Jul 30, 2018	33.11	33.43	33.10	33.10	24,349	-0.07(-0.21%)
Jul 27, 2018	33.35	33.42	33.06	33.17	31,500	+0.28(+0.85%)
Jul 26, 2018	33.06	33.06	32.80	32.89	50,547	-0.33(-0.99%)
Jul 25, 2018	32.94	33.25	32.72	33.22	222,424	+0.34(+1.02%)
Jul 24, 2018	32.75	33.14	32.72	32.88	491,932	+1.19(+3.75%)
Jul 23, 2018	31.60	31.76	31.59	31.70	116,697	+0.07(+0.21%)
Jul 20, 2018	31.50	31.67	31.29	31.63	122,026	-0.04(-0.13%)
Jul 19, 2018	32.04	32.04	31.51	31.67	52,740	-0.71(-2.19%)
Jul 18, 2018	32.24	32.40	32.02	32.38	191,081	+0.19(+0.59%)
Jul 17, 2018	31.64	32.23	31.64	32.19	79,364	+0.32(+1.00%)
Jul 16, 2018	31.80	32.07	31.70	31.87	235,296	-0.19(-0.59%)
Jul 13, 2018	31.95	32.12	31.83	32.06	92,346	-0.04(-0.12%)
Jul 12, 2018	31.99	32.16	31.89	32.10	98,748	+0.22(+0.69%)
Jul 11, 2018	32.12	32.46	31.79	31.88	51,550	-1.15(-3.48%)
Jul 10, 2018	32.96	33.08	32.82	33.03	166,797	+0.03(+0.09%)
Jul 09, 2018	32.86	33.08	32.73	33.00	119,341	+0.57(+1.76%)
Jul 06, 2018	31.93	32.53	31.85	32.43	900,313	+0.33(+1.03%)
Jul 05, 2018	31.79	32.10	31.79	32.10	103,650	+0.32(+1.01%)
Jul 03, 2018		31.78	31.78	31.78	0	-0.15(-0.47%)
Jul 02, 2018	32.14	32.16	31.84	31.93	2,232,699	-0.70(-2.15%)
Jun 29, 2018		32.89		32.63	337,197	+0.40(+1.24%)
Jun 28, 2018	32.01	32.38	31.91	32.23	614,139	+0.03(+0.09%)
Jun 27, 2018	32.47	32.80	32.17	32.20	68,882	-0.43(-1.32%)
Jun 26, 2018	32.27	32.65	32.23	32.63	83,353	+0.19(+0.59%)
Jun 25, 2018	32.93	32.96	32.20	32.44	174,601	-0.89(-2.67%)
Jun 22, 2018	33.20	33.35	33.09	33.33	24,613	+0.66(+2.02%)
Jun 21, 2018	32.76	32.90	32.67	32.67	137,069	-0.30(-0.91%)
Jun 20, 2018	33.01	33.22	32.86	32.97	577,212	-0.03(-0.09%)
Jun 19, 2018	33.00	33.08	32.62	33.00	533,356	-1.42(-4.13%)
Jun 18, 2018	34.10	34.42	33.80	34.42	64,543	-0.08(-0.23%)
Jun 15, 2018		35.38	34.27	34.50	162,983	-0.88(-2.49%)
Jun 14, 2018	35.50	35.56	35.28	35.38	86,628	-0.22(-0.62%)
Jun 13, 2018	35.57	35.77	35.34	35.60	22,141	-0.01(-0.03%)
Jun 12, 2018	35.70	35.86	35.49	35.61	49,571	-0.47(-1.30%)
Jun 11, 2018	35.93	36.20	35.93	36.08	49,177	+0.08(+0.22%)
Jun 08, 2018	35.85	36.02	35.70	36.00	38,349	-0.21(-0.58%)
Jun 07, 2018	36.41	36.55	35.98	36.21	78,235	-0.35(-0.96%)
Jun 06, 2018		36.56		36.56	77,302	+0.88(+2.47%)
Jun 05, 2018	35.40	35.69	35.40	35.68	34,188	+0.23(+0.65%)
Jun 04, 2018	35.59	35.69	35.31	35.45	32,013	+0.27(+0.77%)
Jun 01, 2018	35.04	35.27	34.99	35.18	98,028	+0.52(+1.50%)
May 31, 2018	34.71	34.94	34.52	34.66	42,729	-0.04(-0.12%)
May 30, 2018	34.24	34.75	34.24	34.70	41,176	+0.66(+1.94%)
May 29, 2018	34.32	34.75	33.97	34.04	80,240	-0.77(-2.21%)
May 25, 2018		34.81	34.81	34.81	0	-0.68(-1.92%)
May 24, 2018	35.54	35.61	35.14	35.49	22,322	-0.18(-0.50%)
May 23, 2018	35.72	35.85	35.24	35.67	81,275	-0.65(-1.79%)
May 22, 2018	36.52	36.52	36.30	36.32	33,832	-0.01(-0.03%)
May 21, 2018	36.21	36.49	36.12	36.33	50,129	+0.29(+0.80%)
May 18, 2018	36.20	36.20	36.02	36.04	21,060	-0.64(-1.74%)
May 17, 2018	36.56	36.71	36.42	36.68	132,939	+0.11(+0.30%)
May 16, 2018	36.12	36.62	36.00	36.57	159,378	+0.70(+1.95%)
May 15, 2018	35.90	35.90	35.50	35.87	55,149	-0.48(-1.32%)
May 14, 2018	36.48	36.49	36.27	36.35	41,517	+0.22(+0.61%)
May 11, 2018	35.91	36.35	35.91	36.13	204,645	+0.29(+0.81%)
May 10, 2018	35.54	35.90	35.50	35.84	239,747	+0.65(+1.85%)
May 09, 2018	34.68	35.20	34.57	35.19	303,390	+0.58(+1.68%)
May 08, 2018	34.55	34.85	34.40	34.61	354,194	-0.15(-0.43%)
May 07, 2018	35.01	35.08	34.76	34.76	160,383	-0.10(-0.29%)
May 04, 2018	34.50	34.97	34.35	34.86	300,289	+0.28(+0.81%)
May 03, 2018	34.49	34.72	34.27	34.58	46,819	+0.18(+0.52%)
May 02, 2018	34.36	34.68	34.34	34.40	43,854	+0.46(+1.36%)
May 01, 2018	34.41	34.41	33.69	33.94	80,246	-0.35(-1.02%)
Apr 30, 2018	34.44	34.61	34.19	34.29	69,209	-0.24(-0.71%)
Apr 27, 2018	34.51	34.65	34.41	34.53	78,920	-0.32(-0.90%)
Apr 26, 2018	34.77	34.87	34.61	34.85	33,031	+0.16(+0.46%)
Apr 25, 2018	34.66	34.77	34.41	34.69	25,641	-0.18(-0.52%)
Apr 24, 2018	35.52	35.52	34.75	34.87	114,937	-0.46(-1.30%)
Apr 23, 2018	35.51	35.52	35.20	35.33	65,112	-0.34(-0.95%)
Apr 20, 2018	35.99	35.99	35.60	35.67	45,606	-0.34(-0.94%)
Apr 19, 2018	36.12	36.37	35.87	36.01	107,419	+0.28(+0.78%)
Apr 18, 2018	35.44	35.94	35.16	35.73	142,447	+1.11(+3.21%)
Apr 17, 2018	34.50	34.69	34.37	34.62	38,752	+0.46(+1.35%)
Apr 16, 2018	34.31	34.36	34.15	34.16	295,090	+0.01(+0.03%)
Apr 13, 2018	34.56	34.56	34.09	34.15	239,662	+0.06(+0.18%)
Apr 12, 2018	34.07	34.13	33.79	34.09	817,357	+0.12(+0.35%)
Apr 11, 2018	33.75	34.13	33.75	33.97	34,768	-0.02(-0.06%)
Apr 10, 2018	33.86	34.10	33.56	33.99	81,669	+1.16(+3.53%)
Apr 09, 2018	32.75	33.12	32.55	32.83	48,445	-0.02(-0.06%)
Apr 06, 2018	33.25	33.67	32.77	32.85	106,353	-0.84(-2.49%)
Apr 05, 2018	33.62	33.85	33.53	33.69	43,657	+0.32(+0.96%)
Apr 04, 2018	32.54	33.37	32.29	33.37	88,458	+0.00(+0.00%)
Apr 03, 2018	33.39	33.61	33.10	33.37	98,935	+0.35(+1.06%)
Apr 02, 2018	33.28	33.57	32.91	33.02	95,063	-0.50(-1.49%)
Mar 29, 2018		33.52	33.52	33.52	0	+0.75(+2.29%)
Mar 28, 2018	33.05	33.14	32.66	32.77	84,889	-0.53(-1.59%)
Mar 27, 2018	33.91	33.91	33.14	33.30	49,332	-0.36(-1.07%)
Mar 26, 2018	33.72	33.82	33.07	33.66	187,347	+0.58(+1.75%)
Mar 23, 2018	33.56	33.66	33.03	33.08	106,882	-0.57(-1.69%)
Mar 22, 2018	34.17	34.26	33.62	33.65	123,952	-1.22(-3.50%)
Mar 21, 2018	34.10	34.87	34.00	34.87	83,441	+0.79(+2.32%)
Mar 20, 2018	34.00	34.34	33.99	34.08	118,101	-0.12(-0.35%)
Mar 19, 2018	34.54	34.70	33.88	34.20	366,479	-0.71(-2.03%)
Mar 16, 2018	34.66	34.98	34.66	34.91	141,635	+0.16(+0.46%)
Mar 15, 2018	34.83	35.24	34.70	34.75	418,685	-0.18(-0.52%)
Mar 14, 2018	35.38	35.38	34.82	34.93	427,696	+0.13(+0.37%)
Mar 13, 2018	34.99	35.28	34.75	34.80	439,941	-0.15(-0.43%)
Mar 12, 2018	34.75	35.00	34.71	34.95	518,043	+0.24(+0.69%)
Mar 09, 2018	34.60	34.86	34.60	34.71	253,420	+0.16(+0.46%)
Mar 08, 2018	34.88	34.95	34.35	34.55	416,641	-0.35(-1.00%)
Mar 07, 2018		35.08		34.90	279,220	-0.38(-1.08%)
Mar 06, 2018	35.38	35.43	34.84	35.28	282,105	+0.68(+1.97%)
Mar 05, 2018	34.31	34.81	34.10	34.60	311,460	-0.01(-0.03%)
Mar 02, 2018	34.30	34.76	34.15	34.61	422,678	-0.20(-0.57%)
Mar 01, 2018	35.31	35.35	34.71	34.81	925,995	-0.52(-1.47%)
Feb 28, 2018	36.16	36.16	35.28	35.33	158,515	-0.95(-2.62%)
Feb 27, 2018	36.72	36.98	36.24	36.28	259,935	-0.72(-1.95%)
Feb 26, 2018	36.87	37.00	36.58	37.00	449,907	+0.51(+1.40%)
Feb 23, 2018	36.38	36.50	35.92	36.49	143,783	+0.41(+1.14%)
Feb 22, 2018	36.13	36.34	35.83	36.08	167,793	+0.22(+0.61%)
Feb 21, 2018	35.94	36.49	35.86	35.86	101,003	-0.04(-0.11%)
Feb 20, 2018	36.07	36.19	35.72	35.90	113,616	-0.78(-2.13%)
Feb 16, 2018		36.68	36.68	36.68	0	-0.12(-0.33%)
Feb 15, 2018	36.75	36.91	36.42	36.80	308,647	+0.60(+1.66%)
Feb 14, 2018	34.99	36.43	34.79	36.20	424,735	+1.11(+3.16%)
Feb 13, 2018	34.72	35.19	34.68	35.09	353,031	+0.28(+0.80%)
Feb 12, 2018	34.67	35.03	34.36	34.81	334,629	+0.37(+1.07%)
Feb 09, 2018	33.79	34.44	32.85	34.44	467,802	+1.01(+3.02%)
Feb 08, 2018	34.59	34.72	33.41	33.43	312,538	-1.33(-3.83%)
Feb 07, 2018	35.50	35.50	34.70	34.76	360,780	-0.87(-2.44%)
Feb 06, 2018	34.70	35.78	34.00	35.63	702,807	+0.86(+2.47%)
Feb 05, 2018	35.02	35.85	34.16	34.77	520,762	-0.24(-0.69%)
Feb 02, 2018	36.75	36.80	35.01	35.01	444,895	-1.99(-5.38%)
Feb 01, 2018	36.86	37.03	36.80	37.00	119,631	+0.25(+0.68%)
Jan 31, 2018	37.01	37.24	36.60	36.75	174,404	-0.19(-0.51%)
Jan 30, 2018	37.36	37.39	36.82	36.94	128,797	-0.59(-1.59%)
Jan 29, 2018	37.76	37.91	37.45	37.53	131,469	-0.01(-0.01%)
Jan 26, 2018	37.44	37.61	37.10	37.54	163,208	+0.27(+0.72%)
Jan 25, 2018	37.73	37.83	37.14	37.27	236,198	-0.03(-0.08%)
Jan 24, 2018	37.39	37.44	37.10	37.30	508,003	+0.48(+1.30%)
Jan 23, 2018	37.01	37.11	36.50	36.82	193,877	-0.49(-1.31%)
Jan 22, 2018	37.30	37.35	37.05	37.31	158,888	+0.02(+0.05%)
Jan 19, 2018	37.37	37.46	37.16	37.29	162,702	+0.16(+0.43%)
Jan 18, 2018	37.34	37.45	37.05	37.13	112,269	-0.39(-1.04%)
Jan 17, 2018	37.10	37.52	36.97	37.52	335,510	+0.74(+2.01%)
Jan 16, 2018	37.69	37.70	36.78	36.78	343,503	-1.04(-2.75%)
Jan 12, 2018		37.82	37.82	37.82	0	+0.45(+1.21%)
Jan 11, 2018	37.05	37.40	37.00	37.37	241,791	+0.59(+1.60%)
Jan 10, 2018	36.68	36.84	36.61	36.78	463,997	+0.12(+0.33%)
Jan 09, 2018	36.99	36.99	36.52	36.66	169,783	+0.07(+0.19%)
Jan 08, 2018	36.45	36.60	36.30	36.59	295,377	+0.65(+1.81%)
Jan 05, 2018	36.19	36.30	35.94	35.94	152,203	-0.07(-0.19%)
Jan 04, 2018	36.35	36.35	35.85	36.01	471,711	-0.11(-0.30%)
Jan 03, 2018	35.88	36.12	35.64	36.12	287,804	+0.44(+1.23%)
Jan 02, 2018	35.20	35.70	34.96	35.68	252,818	+1.05(+3.03%)
Dec 29, 2017		34.63	34.63	34.63	0	-0.07(-0.20%)
Dec 28, 2017	34.75	34.75	34.28	34.70	176,510	+0.42(+1.22%)
Dec 27, 2017	34.17	34.48	34.16	34.28	145,753	+0.40(+1.18%)
Dec 26, 2017	33.92	34.04	33.71	33.88	47,007	+0.06(+0.18%)
Dec 22, 2017	33.95	33.95	33.34	33.82	459,994	+0.00(+0.00%)
Dec 21, 2017	33.62	33.82	33.54	33.82	266,058	+0.53(+1.59%)
Dec 20, 2017	33.31	33.31	33.04	33.29	70,776	+0.52(+1.59%)
Dec 19, 2017	32.94	32.99	32.62	32.77	180,919	-0.01(-0.04%)
Dec 18, 2017	32.55	32.83	32.28	32.79	264,768	+0.66(+2.06%)
Dec 15, 2017	32.07	32.25	32.00	32.12	62,052	+0.30(+0.93%)
Dec 14, 2017	32.09	32.14	31.83	31.83	479,740	-0.03(-0.09%)
Dec 13, 2017	31.66	31.99	31.66	31.86	43,790	+0.23(+0.72%)
Dec 12, 2017	31.63	31.67	31.41	31.63	270,406	+0.07(+0.22%)
Dec 11, 2017	31.56	31.66	31.46	31.56	140,949	+0.27(+0.85%)
Dec 08, 2017	31.08	31.32	31.07	31.30	698,629	+0.32(+1.02%)
Dec 07, 2017	30.72	30.99	30.72	30.98	366,168	+0.03(+0.10%)
Dec 06, 2017	30.88	31.09	30.73	30.95	858,978	-0.18(-0.57%)
Dec 05, 2017	31.09	31.30	31.07	31.13	285,104	-0.35(-1.10%)
Dec 04, 2017	31.28	31.63	31.28	31.47	337,916	+0.37(+1.20%)