Ishares Global Energy Producers Fund (NY: FILL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.84	16.84	16.71	16.74	11,140	+0.02(+0.12%)
Mar 28, 2019	16.62	16.74	16.53	16.72	6,890	-0.01(-0.05%)
Mar 27, 2019	16.77	16.77	16.69	16.73	4,218	-0.14(-0.81%)
Mar 26, 2019	16.70	16.94	16.70	16.86	18,342	+0.22(+1.34%)
Mar 25, 2019	16.72	16.72	16.46	16.64	12,354	-0.18(-1.05%)
Mar 22, 2019	17.00	17.00	16.66	16.82	18,651	-0.33(-1.91%)
Mar 21, 2019	17.00	17.15	17.00	17.14	8,510	+0.11(+0.66%)
Mar 20, 2019	16.87	17.18	16.83	17.03	14,833	+0.05(+0.28%)
Mar 19, 2019	17.04	17.14	16.98	16.98	5,427	+0.06(+0.38%)
Mar 18, 2019	16.74	16.92	16.74	16.92	10,174	+0.20(+1.18%)
Mar 15, 2019	16.70	16.76	16.70	16.72	7,135	+0.01(+0.07%)
Mar 14, 2019	16.69	16.75	16.67	16.71	12,926	+0.04(+0.24%)
Mar 13, 2019	16.45	16.69	16.41	16.67	15,245	+0.25(+1.55%)
Mar 12, 2019	16.40	16.46	16.39	16.42	11,295	+0.04(+0.25%)
Mar 11, 2019	16.27	16.38	16.27	16.38	3,754	+0.22(+1.33%)
Mar 08, 2019	16.25	16.25	16.05	16.16	5,132	-0.29(-1.75%)
Mar 07, 2019	16.48	16.53	16.42	16.45	3,605	-0.06(-0.34%)
Mar 06, 2019	16.54	16.61	16.50	16.50	3,198	-0.14(-0.86%)
Mar 05, 2019	16.65	16.67	16.58	16.65	3,079	+0.02(+0.14%)
Mar 04, 2019	16.77	16.77	16.53	16.62	16,400	+0.03(+0.19%)
Mar 01, 2019	16.54	16.69	16.54	16.59	7,135	+0.09(+0.53%)
Feb 28, 2019	16.60	16.62	16.50	16.50	7,036	-0.09(-0.53%)
Feb 27, 2019	16.58	16.72	16.57	16.59	4,625	+0.06(+0.34%)
Feb 26, 2019	16.47	16.61	16.47	16.54	12,014	-0.01(-0.05%)
Feb 25, 2019	16.56	16.62	16.53	16.54	13,044	-0.08(-0.47%)
Feb 22, 2019	16.49	16.67	16.46	16.62	214,802	+0.08(+0.47%)
Feb 21, 2019	16.68	16.68	16.53	16.54	11,282	-0.14(-0.81%)
Feb 20, 2019	16.60	16.73	16.46	16.68	8,807	+0.02(+0.14%)
Feb 19, 2019	16.46	16.66	16.46	16.66	10,065	+0.17(+1.04%)
Feb 15, 2019	16.34	16.49	16.34	16.48	9,763	+0.17(+1.06%)
Feb 14, 2019	16.10	16.36	16.10	16.31	8,182	+0.14(+0.88%)
Feb 13, 2019	16.07	16.26	15.98	16.17	17,949	+0.05(+0.30%)
Feb 12, 2019	16.03	16.17	16.03	16.12	5,958	+0.19(+1.20%)
Feb 11, 2019	15.82	15.93	15.82	15.93	5,617	+0.05(+0.30%)
Feb 08, 2019	15.84	15.95	15.72	15.88	33,422	-0.11(-0.72%)
Feb 07, 2019	16.16	16.16	15.92	16.00	22,610	-0.32(-1.97%)
Feb 06, 2019	16.34	16.37	16.27	16.32	45,292	-0.06(-0.37%)
Feb 05, 2019	16.36	16.43	16.33	16.38	188,064	+0.07(+0.44%)
Feb 04, 2019	16.23	16.31	16.12	16.31	5,507	+0.07(+0.45%)
Feb 01, 2019	16.13	16.30	16.13	16.23	10,514	+0.15(+0.96%)
Jan 31, 2019	15.98	16.12	15.97	16.08	12,050	+0.15(+0.91%)
Jan 30, 2019	15.92	15.93	15.76	15.93	39,360	+0.17(+1.09%)
Jan 29, 2019	15.71	15.82	15.71	15.76	7,004	+0.18(+1.13%)
Jan 28, 2019	15.75	15.75	15.49	15.59	115,731	-0.34(-2.13%)
Jan 25, 2019	15.91	15.97	15.91	15.93	23,282	+0.16(+0.99%)
Jan 24, 2019	15.61	15.82	15.61	15.77	5,912	+0.08(+0.48%)
Jan 23, 2019	15.87	15.87	15.66	15.69	7,598	-0.06(-0.38%)
Jan 22, 2019	15.94	15.94	15.75	15.75	22,371	-0.38(-2.33%)
Jan 18, 2019	16.11	16.18	16.02	16.13	6,634	+0.33(+2.07%)
Jan 17, 2019	15.66	15.88	15.66	15.80	4,869	+0.01(+0.05%)
Jan 16, 2019	15.83	15.93	15.74	15.79	16,773	-0.05(-0.30%)
Jan 15, 2019	15.87	15.98	15.74	15.84	28,102	+0.05(+0.31%)
Jan 14, 2019	15.62	15.85	15.62	15.79	4,224	+0.04(+0.25%)
Jan 11, 2019	15.83	15.84	15.67	15.75	6,133	-0.10(-0.65%)
Jan 10, 2019	15.80	15.93	15.80	15.86	15,450	+0.04(+0.25%)
Jan 09, 2019	15.77	15.99	15.71	15.82	41,435	+0.14(+0.89%)
Jan 08, 2019	15.98	16.02	15.55	15.68	23,228	+0.09(+0.59%)
Jan 07, 2019	15.52	15.71	15.39	15.59	54,534	+0.14(+0.93%)
Jan 04, 2019	15.25	15.50	15.25	15.44	41,308	+0.52(+3.48%)
Jan 03, 2019	15.07	15.07	14.91	14.92	71,721	-0.09(-0.63%)
Jan 02, 2019	14.63	15.12	14.55	15.02	25,606	+0.25(+1.67%)
Dec 31, 2018	14.98	14.98	14.77	14.77	89,375	+0.02(+0.10%)
Dec 28, 2018	14.90	14.94	14.72	14.76	146,581	+0.06(+0.44%)
Dec 27, 2018	14.45	14.75	14.29	14.69	217,299	+0.13(+0.87%)
Dec 26, 2018	13.97	14.57	13.97	14.56	199,329	+0.60(+4.30%)
Dec 24, 2018	14.28	14.37	13.96	13.96	36,676	-0.42(-2.94%)
Dec 21, 2018	14.38	14.64	14.30	14.39	59,333	-0.12(-0.84%)
Dec 20, 2018	14.68	14.92	14.50	14.51	33,394	-0.34(-2.29%)
Dec 19, 2018	15.06	15.40	14.85	14.85	35,152	-0.20(-1.34%)
Dec 18, 2018	15.23	15.27	15.05	15.05	54,944	-0.23(-1.50%)
Dec 17, 2018	15.52	15.52	15.28	15.28	16,363	-0.22(-1.41%)
Dec 14, 2018	15.78	15.78	15.49	15.50	17,814	-0.32(-2.04%)
Dec 13, 2018	15.87	15.88	15.72	15.82	14,702	+0.03(+0.17%)
Dec 12, 2018	15.82	15.95	15.77	15.79	14,799	+0.08(+0.53%)
Dec 11, 2018	15.85	16.02	15.70	15.71	28,119	+0.00(+0.02%)
Dec 10, 2018	15.94	15.94	15.41	15.71	16,460	-0.20(-1.24%)
Dec 07, 2018	16.29	16.47	15.90	15.90	33,083	+0.06(+0.36%)
Dec 06, 2018	16.06	16.06	15.80	15.85	108,095	-0.50(-3.07%)
Dec 04, 2018	16.79	16.79	16.35	16.35	25,321	-0.36(-2.16%)
Dec 03, 2018	16.69	16.80	16.65	16.71	13,700	+0.37(+2.26%)
Nov 30, 2018	16.28	16.69	16.19	16.34	10,688	-0.03(-0.19%)
Nov 29, 2018	16.21	16.39	16.21	16.37	8,284	+0.16(+0.97%)
Nov 28, 2018	15.97	16.28	15.93	16.21	29,786	+0.30(+1.88%)
Nov 27, 2018	15.90	16.08	15.87	15.91	23,178	-0.09(-0.54%)
Nov 26, 2018	15.96	16.13	15.92	16.00	17,666	+0.13(+0.79%)
Nov 23, 2018	15.88	16.04	15.73	15.88	15,269	-0.57(-3.44%)
Nov 21, 2018		16.44	16.44	16.44	0	+0.41(+2.54%)
Nov 20, 2018	16.31	16.31	15.99	16.03	13,733	-0.51(-3.07%)
Nov 19, 2018	16.60	16.65	16.44	16.54	12,354	-0.11(-0.64%)
Nov 16, 2018	16.51	16.66	16.50	16.65	3,690	+0.16(+0.95%)
Nov 15, 2018	16.17	16.49	16.17	16.49	13,991	+0.19(+1.16%)
Nov 14, 2018	16.54	16.54	16.13	16.30	12,810	-0.03(-0.20%)
Nov 13, 2018	16.57	16.58	16.28	16.33	33,758	-0.28(-1.70%)
Nov 12, 2018	16.99	16.99	16.61	16.61	8,197	-0.31(-1.86%)
Nov 09, 2018	16.87	16.98	16.76	16.93	16,032	-0.01(-0.05%)
Nov 08, 2018	17.38	17.40	16.90	16.94	114,933	-0.45(-2.58%)
Nov 07, 2018	17.41	17.42	17.26	17.38	7,105	+0.30(+1.77%)
Nov 06, 2018	17.19	17.19	17.01	17.08	9,683	-0.05(-0.28%)
Nov 05, 2018	17.01	17.15	17.01	17.13	4,498	+0.27(+1.58%)
Nov 02, 2018	17.00	17.11	16.74	16.86	11,960	+0.03(+0.17%)
Nov 01, 2018	16.90	16.97	16.76	16.83	19,466	-0.13(-0.79%)
Oct 31, 2018	16.88	17.12	16.88	16.97	14,470	+0.38(+2.27%)
Oct 30, 2018	16.50	16.59	16.37	16.59	19,497	+0.13(+0.81%)
Oct 29, 2018	16.86	16.86	16.43	16.46	9,904	-0.12(-0.71%)
Oct 26, 2018	16.64	16.69	16.39	16.57	23,031	-0.29(-1.70%)
Oct 25, 2018	16.72	16.86	16.67	16.86	10,113	+0.21(+1.25%)
Oct 24, 2018	17.16	17.20	16.65	16.65	7,876	-0.48(-2.79%)
Oct 23, 2018	17.19	17.35	16.99	17.13	26,123	-0.36(-2.08%)
Oct 22, 2018	17.71	17.73	17.48	17.49	19,239	-0.24(-1.33%)
Oct 19, 2018	17.80	17.82	17.72	17.73	3,181	+0.02(+0.09%)
Oct 18, 2018	17.80	17.92	17.64	17.71	10,152	-0.24(-1.35%)
Oct 17, 2018	18.08	18.11	17.87	17.96	21,941	-0.20(-1.08%)
Oct 16, 2018	18.03	18.17	18.03	18.15	11,973	+0.16(+0.91%)
Oct 15, 2018	18.09	18.09	17.92	17.99	10,694	-0.03(-0.17%)
Oct 12, 2018	18.08	18.08	17.74	18.02	14,251	+0.12(+0.66%)
Oct 11, 2018	18.24	18.24	17.72	17.90	19,179	-0.53(-2.86%)
Oct 10, 2018	19.00	19.00	18.37	18.43	18,445	-0.45(-2.37%)
Oct 09, 2018	18.72	18.97	18.72	18.88	4,559	+0.26(+1.39%)
Oct 08, 2018	18.70	18.74	18.50	18.62	15,836	-0.15(-0.80%)
Oct 05, 2018	18.92	18.92	18.68	18.77	7,125	-0.15(-0.81%)
Oct 04, 2018	19.07	19.07	18.78	18.92	7,905	-0.18(-0.92%)
Oct 03, 2018	19.14	19.48	19.02	19.10	50,668	+0.19(+1.00%)
Oct 02, 2018	19.05	19.05	18.87	18.91	13,562	-0.16(-0.82%)
Oct 01, 2018	18.96	19.07	18.92	19.07	5,989	+0.31(+1.63%)
Sep 28, 2018	18.79	18.97	18.76	18.76	9,670	-0.10(-0.54%)
Sep 27, 2018	18.96	19.02	18.85	18.86	9,974	+0.00(+0.00%)
Sep 26, 2018	18.81	19.30	18.79	18.86	33,627	+0.00(+0.00%)
Sep 25, 2018	18.87	18.93	18.79	18.86	13,478	+0.17(+0.91%)
Sep 24, 2018	18.48	18.71	18.48	18.69	10,227	+0.25(+1.38%)
Sep 21, 2018	18.34	18.46	18.30	18.44	8,907	+0.14(+0.79%)
Sep 20, 2018	18.42	18.42	18.28	18.29	11,258	+0.04(+0.24%)
Sep 19, 2018	18.13	18.25	18.13	18.25	3,845	+0.04(+0.22%)
Sep 18, 2018	18.06	18.22	18.06	18.21	9,511	+0.25(+1.38%)
Sep 17, 2018	18.01	18.02	17.96	17.96	3,575	-0.00(-0.03%)
Sep 14, 2018	17.92	17.97	17.89	17.97	22,140	+0.05(+0.26%)
Sep 13, 2018	18.00	18.00	17.90	17.92	8,043	-0.01(-0.04%)
Sep 12, 2018	17.85	17.99	17.85	17.93	16,685	+0.17(+0.93%)
Sep 11, 2018	17.46	17.80	17.46	17.76	25,597	+0.22(+1.25%)
Sep 10, 2018	17.64	17.64	17.48	17.54	3,886	+0.00(+0.01%)
Sep 07, 2018	17.42	17.54	17.36	17.54	4,835	-0.06(-0.31%)
Sep 06, 2018	17.85	17.85	17.60	17.60	18,274	-0.27(-1.53%)
Sep 05, 2018	17.91	17.91	17.67	17.87	22,747	-0.10(-0.57%)
Sep 04, 2018	18.08	18.15	17.94	17.97	12,689	-0.03(-0.16%)
Aug 31, 2018		18.00	18.00	18.00	0	-0.15(-0.83%)
Aug 30, 2018	18.25	18.32	18.12	18.15	7,339	-0.11(-0.59%)
Aug 29, 2018	18.14	18.30	18.14	18.26	7,032	+0.10(+0.58%)
Aug 28, 2018	18.34	18.34	18.15	18.15	15,056	-0.01(-0.05%)
Aug 27, 2018	18.26	18.28	18.14	18.16	15,376	+0.05(+0.26%)
Aug 24, 2018	18.11	18.11	17.99	18.11	7,125	+0.24(+1.32%)
Aug 23, 2018	17.84	18.02	17.81	17.88	10,049	+0.02(+0.09%)
Aug 22, 2018	17.74	17.88	17.74	17.86	6,642	+0.10(+0.57%)
Aug 21, 2018	17.75	17.82	17.64	17.76	7,548	+0.13(+0.76%)
Aug 20, 2018	17.43	17.63	17.43	17.63	8,968	+0.26(+1.49%)
Aug 17, 2018	17.33	17.37	17.31	17.37	4,580	+0.07(+0.41%)
Aug 16, 2018	17.29	17.49	17.29	17.30	14,680	+0.05(+0.29%)
Aug 15, 2018	17.64	17.64	17.20	17.25	8,709	-0.54(-3.02%)
Aug 14, 2018	17.80	17.84	17.77	17.78	1,642	-0.06(-0.31%)
Aug 13, 2018	17.86	17.95	17.69	17.84	8,286	-0.16(-0.87%)
Aug 10, 2018	18.08	18.08	17.95	18.00	15,905	-0.08(-0.43%)
Aug 09, 2018	18.15	18.19	18.08	18.08	8,950	-0.15(-0.82%)
Aug 08, 2018	18.19	18.26	18.17	18.22	5,101	-0.20(-1.07%)
Aug 07, 2018	18.48	18.48	18.33	18.42	17,973	+0.21(+1.17%)
Aug 06, 2018	18.22	18.29	18.13	18.21	10,300	+0.05(+0.26%)
Aug 03, 2018	18.19	18.20	18.12	18.16	15,650	-0.09(-0.52%)
Aug 02, 2018	18.20	18.26	18.15	18.26	6,390	-0.09(-0.50%)
Aug 01, 2018	18.46	18.46	18.24	18.35	5,775	-0.22(-1.19%)
Jul 31, 2018	18.63	18.63	18.52	18.57	11,381	+0.15(+0.80%)
Jul 30, 2018	18.41	18.58	18.40	18.42	5,372	+0.03(+0.17%)
Jul 27, 2018	18.39	18.47	18.35	18.39	8,907	-0.04(-0.21%)
Jul 26, 2018	18.41	18.46	18.35	18.43	9,034	+0.07(+0.37%)
Jul 25, 2018	18.24	18.36	18.13	18.36	5,096	+0.09(+0.49%)
Jul 24, 2018	18.19	18.40	18.19	18.27	8,904	+0.20(+1.09%)
Jul 23, 2018	18.15	18.17	18.08	18.08	7,806	-0.04(-0.22%)
Jul 20, 2018	18.21	18.21	18.08	18.11	81,713	+0.07(+0.36%)
Jul 19, 2018	18.05	18.08	18.00	18.05	8,180	+0.04(+0.23%)
Jul 18, 2018	17.88	18.01	17.88	18.01	6,004	+0.05(+0.28%)
Jul 17, 2018	17.93	18.19	17.84	17.96	18,172	-0.05(-0.29%)
Jul 16, 2018	18.28	18.28	18.00	18.01	16,466	-0.40(-2.15%)
Jul 13, 2018	18.33	18.45	18.25	18.41	4,489	+0.07(+0.39%)
Jul 12, 2018	18.29	18.34	18.22	18.34	13,527	+0.10(+0.56%)
Jul 11, 2018	18.70	18.70	18.21	18.23	16,715	-0.54(-2.87%)
Jul 10, 2018	18.67	18.85	18.59	18.77	17,597	+0.27(+1.46%)
Jul 09, 2018	18.41	18.62	18.40	18.50	32,580	+0.35(+1.91%)
Jul 06, 2018	18.00	18.31	17.90	18.15	12,654	+0.09(+0.48%)
Jul 05, 2018	18.17	18.22	18.07	18.07	18,001	+0.04(+0.22%)
Jul 03, 2018		18.03	18.03	18.03	0	+0.07(+0.39%)
Jul 02, 2018	18.08	18.09	17.89	17.96	394,494	-0.24(-1.34%)
Jun 29, 2018	18.16	18.28	18.08	18.20	8,563	+0.18(+0.99%)
Jun 28, 2018	18.07	18.07	17.93	18.02	9,424	-0.03(-0.19%)
Jun 27, 2018	18.08	18.16	17.95	18.06	10,575	+0.28(+1.57%)
Jun 26, 2018	17.59	17.83	17.59	17.78	13,831	+0.23(+1.31%)
Jun 25, 2018	17.93	17.93	17.55	17.55	3,826	-0.43(-2.41%)
Jun 22, 2018	17.97	18.06	17.97	17.98	4,888	+0.48(+2.75%)
Jun 21, 2018	17.77	17.77	17.42	17.50	8,719	-0.30(-1.68%)
Jun 20, 2018	17.76	17.85	17.66	17.80	1,797	+0.07(+0.37%)
Jun 19, 2018	17.64	17.84	17.47	17.74	13,877	-0.07(-0.38%)
Jun 18, 2018	17.69	17.94	17.67	17.80	24,836	+0.06(+0.36%)
Jun 15, 2018		18.06	17.58	17.74	9,886	-0.32(-1.77%)
Jun 14, 2018	18.21	18.21	18.04	18.06	3,918	-0.04(-0.21%)
Jun 13, 2018	18.01	18.16	17.89	18.10	19,277	+0.09(+0.47%)
Jun 12, 2018	18.19	18.24	18.01	18.01	7,860	-0.19(-1.02%)
Jun 11, 2018	18.21	18.25	18.16	18.20	5,019	-0.09(-0.51%)
Jun 08, 2018	18.32	18.33	18.25	18.29	17,106	+0.11(+0.60%)
Jun 07, 2018	18.00	18.25	18.00	18.18	5,290	+0.23(+1.30%)
Jun 06, 2018			17.87	17.95	8,850	+0.01(+0.07%)
Jun 05, 2018	17.92	18.02	17.79	17.94	15,796	+0.05(+0.29%)
Jun 04, 2018	18.24	18.24	17.82	17.88	6,580	-0.08(-0.45%)
Jun 01, 2018	18.00	18.31	17.93	17.96	9,031	-0.10(-0.53%)
May 31, 2018	18.10	18.15	18.00	18.06	15,393	+0.01(+0.06%)
May 30, 2018	17.50	18.06	17.50	18.05	12,762	+0.53(+3.05%)
May 29, 2018	17.47	17.56	17.40	17.51	18,088	-0.06(-0.35%)
May 25, 2018		17.58	17.58	17.58	0	-0.61(-3.37%)
May 24, 2018	18.34	18.34	18.07	18.19	15,760	-0.32(-1.73%)
May 23, 2018	18.62	18.62	18.25	18.51	21,353	-0.30(-1.60%)
May 22, 2018	19.00	19.03	18.79	18.81	27,781	-0.12(-0.62%)
May 21, 2018	18.88	19.00	18.88	18.93	13,146	+0.14(+0.73%)
May 18, 2018	18.86	18.87	18.76	18.79	12,250	-0.05(-0.28%)
May 17, 2018	18.70	18.90	18.69	18.84	31,110	+0.19(+1.04%)
May 16, 2018	18.59	18.71	18.59	18.65	20,708	+0.07(+0.38%)
May 15, 2018	18.56	18.64	18.41	18.58	35,274	-0.19(-1.03%)
May 14, 2018	18.58	18.79	18.45	18.77	50,668	+0.33(+1.76%)
May 11, 2018	18.41	18.62	18.41	18.45	29,440	+0.02(+0.09%)
May 10, 2018	18.41	18.45	18.40	18.43	15,182	+0.17(+0.93%)
May 09, 2018	18.10	18.37	18.10	18.26	17,739	+0.37(+2.07%)
May 08, 2018	17.78	17.89	17.52	17.89	7,939	+0.22(+1.25%)
May 07, 2018	17.74	18.04	17.67	17.67	32,180	+0.05(+0.31%)
May 04, 2018	17.44	17.86	17.44	17.61	51,331	+0.05(+0.29%)
May 03, 2018	17.55	17.59	17.46	17.56	3,078	-0.14(-0.82%)
May 02, 2018	17.72	17.84	17.71	17.71	9,821	+0.00(+0.00%)
May 01, 2018	17.68	17.73	17.49	17.71	6,502	-0.08(-0.44%)
Apr 30, 2018	17.74	17.87	17.74	17.79	8,019	+0.11(+0.61%)
Apr 27, 2018	17.83	17.94	17.68	17.68	12,421	-0.25(-1.39%)
Apr 26, 2018	17.83	17.92	17.77	17.92	41,503	+0.26(+1.47%)
Apr 25, 2018	17.61	17.68	17.46	17.67	6,230	-0.07(-0.37%)
Apr 24, 2018	17.86	17.86	17.65	17.73	11,795	-0.03(-0.18%)
Apr 23, 2018	17.78	17.78	17.58	17.76	29,527	+0.09(+0.54%)
Apr 20, 2018	17.68	17.80	17.58	17.67	35,144	-0.09(-0.53%)
Apr 19, 2018	17.86	17.86	17.72	17.76	32,120	+0.07(+0.42%)
Apr 18, 2018	17.55	17.78	17.55	17.69	11,520	+0.39(+2.27%)
Apr 17, 2018	17.19	17.30	17.19	17.30	12,418	+0.05(+0.32%)
Apr 16, 2018	17.32	17.32	17.15	17.24	40,901	+0.03(+0.18%)
Apr 13, 2018	17.23	17.28	17.19	17.21	25,012	+0.06(+0.36%)
Apr 12, 2018	17.22	17.22	17.07	17.15	11,988	+0.17(+1.01%)
Apr 11, 2018	16.99	17.16	16.98	16.98	28,545	+0.01(+0.05%)
Apr 10, 2018	16.68	17.01	16.68	16.97	7,146	+0.39(+2.33%)
Apr 09, 2018	16.64	16.64	16.50	16.58	4,135	+0.16(+0.96%)
Apr 06, 2018	16.54	16.62	16.43	16.43	4,022	-0.26(-1.56%)
Apr 05, 2018	16.46	16.68	16.46	16.69	7,313	+0.42(+2.57%)
Apr 04, 2018	16.12	16.27	16.09	16.27	9,255	+0.05(+0.33%)
Apr 03, 2018	16.16	16.25	16.07	16.21	6,547	+0.26(+1.60%)