South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.61	48.72	47.77	47.86	580,446	-0.97(-1.98%)
Apr 27, 2018	48.34	48.96	47.90	48.83	450,219	+0.42(+0.87%)
Apr 26, 2018	48.01	48.45	47.79	48.41	548,235	+0.92(+1.93%)
Apr 25, 2018	47.44	47.74	46.97	47.49	812,526	-0.60(-1.24%)
Apr 24, 2018	48.47	48.83	47.78	48.09	546,457	-0.41(-0.84%)
Apr 23, 2018	49.18	49.24	48.40	48.49	740,049	-1.24(-2.49%)
Apr 20, 2018	50.06	50.09	49.46	49.73	610,098	-0.66(-1.31%)
Apr 19, 2018	50.99	51.13	50.09	50.39	374,626	-0.41(-0.82%)
Apr 18, 2018	50.56	51.02	50.35	50.81	454,653	+0.97(+1.95%)
Apr 17, 2018	49.35	50.01	49.26	49.83	373,306	+0.36(+0.73%)
Apr 16, 2018	49.13	49.55	49.02	49.47	419,757	+0.60(+1.23%)
Apr 13, 2018	49.16	49.30	48.69	48.86	279,760	-0.26(-0.53%)
Apr 12, 2018	49.35	49.59	48.96	49.13	493,329	-0.29(-0.59%)
Apr 11, 2018	49.13	49.63	48.73	49.42	542,108	-0.23(-0.47%)
Apr 10, 2018	49.29	49.81	48.91	49.65	509,045	+0.99(+2.03%)
Apr 09, 2018	48.58	49.34	48.27	48.66	616,696	+0.18(+0.37%)
Apr 06, 2018	49.06	49.41	47.99	48.48	586,718	-1.03(-2.08%)
Apr 05, 2018	49.58	49.79	49.13	49.51	590,323	+0.07(+0.13%)
Apr 04, 2018	47.81	49.54	47.66	49.45	775,129	+0.22(+0.44%)
Apr 03, 2018	49.40	49.53	48.58	49.23	758,174	+0.49(+1.00%)
Apr 02, 2018	49.69	50.11	48.09	48.74	701,536	-1.20(-2.40%)
Mar 29, 2018		49.94	49.94	49.94	0	+0.70(+1.42%)
Mar 28, 2018	49.53	49.76	48.89	49.24	807,363	-1.16(-2.29%)
Mar 27, 2018	51.43	51.55	50.05	50.40	748,384	-1.49(-2.87%)
Mar 26, 2018	50.82	52.16	50.69	51.89	618,304	+2.16(+4.34%)
Mar 23, 2018	51.00	51.37	49.56	49.73	1,070,741	-0.76(-1.50%)
Mar 22, 2018	51.31	51.63	50.11	50.49	1,086,671	-1.97(-3.76%)
Mar 21, 2018	51.73	53.16	51.43	52.46	634,022	+0.55(+1.05%)
Mar 20, 2018	51.50	52.19	51.49	51.91	533,655	+1.08(+2.13%)
Mar 19, 2018	50.94	51.21	50.40	50.83	747,379	-0.36(-0.70%)
Mar 16, 2018	51.54	51.89	51.03	51.18	618,154	-0.57(-1.10%)
Mar 15, 2018	52.16	52.36	51.42	51.75	517,098	-0.82(-1.56%)
Mar 14, 2018	52.75	52.75	52.19	52.57	431,264	-0.26(-0.50%)
Mar 13, 2018	53.68	53.88	52.60	52.83	579,335	-0.79(-1.46%)
Mar 12, 2018	53.70	53.80	53.33	53.62	606,564	-0.46(-0.85%)
Mar 09, 2018	53.35	54.13	53.17	54.08	648,358	+0.55(+1.03%)
Mar 08, 2018	53.40	53.52	52.89	53.52	383,593	-0.16(-0.30%)
Mar 07, 2018		53.77	52.87	53.68	527,484	+0.17(+0.31%)
Mar 06, 2018	53.71	54.18	53.22	53.52	493,267	+0.94(+1.78%)
Mar 05, 2018	51.79	52.97	51.75	52.58	727,808	+0.43(+0.82%)
Mar 02, 2018	51.27	52.39	50.83	52.15	826,061	+0.38(+0.73%)
Mar 01, 2018	51.98	52.67	51.18	51.77	712,351	-0.10(-0.20%)
Feb 28, 2018	52.76	52.79	51.82	51.87	711,969	-0.78(-1.48%)
Feb 27, 2018	53.85	53.87	52.59	52.65	888,058	-2.09(-3.81%)
Feb 26, 2018	54.07	54.88	53.74	54.74	586,593	+0.01(+0.01%)
Feb 23, 2018	54.04	54.78	53.81	54.73	541,608	+2.14(+4.06%)
Feb 22, 2018			52.46	52.59	578,842	+0.04(+0.07%)
Feb 21, 2018	53.51	54.27	52.52	52.56	717,002	+0.15(+0.29%)
Feb 20, 2018	52.27	52.61	51.86	52.40	1,012,203	-1.57(-2.91%)
Feb 16, 2018		53.97	53.97	53.97	0	-0.60(-1.11%)
Feb 15, 2018	54.39	54.73	53.60	54.58	1,301,309	+2.09(+3.97%)
Feb 14, 2018	50.68	52.81	50.65	52.49	1,111,041	+1.93(+3.82%)
Feb 13, 2018	50.44	50.78	50.26	50.56	454,203	+0.91(+1.83%)
Feb 12, 2018	49.37	50.54	49.29	49.65	1,343,463	+1.45(+3.00%)
Feb 09, 2018	48.28	48.77	46.47	48.20	1,729,585	+1.35(+2.89%)
Feb 08, 2018	49.44	49.63	46.65	46.85	1,545,588	-2.09(-4.26%)
Feb 07, 2018	49.90	50.66	48.84	48.94	979,034	-1.27(-2.53%)
Feb 06, 2018	48.17	50.88	48.06	50.21	1,829,622	+2.30(+4.79%)
Feb 05, 2018	49.31	49.69	47.65	47.91	1,283,672	-2.09(-4.17%)
Feb 02, 2018	50.81	50.96	49.95	50.00	1,285,819	-1.84(-3.55%)
Feb 01, 2018	52.09	52.26	51.67	51.84	755,857	-0.60(-1.15%)
Jan 31, 2018	52.43	52.70	51.68	52.44	987,882	+0.41(+0.78%)
Jan 30, 2018	51.72	52.25	51.62	52.03	759,649	-0.97(-1.84%)
Jan 29, 2018	53.20	53.31	52.76	53.01	1,184,643	-2.22(-4.03%)
Jan 26, 2018	54.73	55.30	54.56	55.23	473,428	+0.53(+0.97%)
Jan 25, 2018	54.81	55.63	54.54	54.70	1,048,113	+0.23(+0.43%)
Jan 24, 2018	54.03	54.59	53.82	54.47	704,440	+0.64(+1.19%)
Jan 23, 2018	53.22	53.87	53.09	53.83	583,634	+0.41(+0.76%)
Jan 22, 2018	52.76	53.45	52.64	53.42	406,053	+1.21(+2.31%)
Jan 19, 2018	52.11	52.35	51.66	52.22	772,976	-0.38(-0.72%)
Jan 18, 2018	52.12	52.72	52.03	52.59	658,176	+0.76(+1.46%)
Jan 17, 2018	51.75	52.37	51.61	51.84	531,724	+0.84(+1.65%)
Jan 16, 2018	51.49	51.58	50.93	50.99	739,042	+0.44(+0.88%)
Jan 12, 2018		50.55	50.55	50.55	0	+0.60(+1.21%)
Jan 11, 2018	49.36	50.11	49.34	49.95	858,194	-0.39(-0.78%)
Jan 10, 2018	50.06	50.44	49.85	50.34	612,071	-0.68(-1.33%)
Jan 09, 2018	50.89	51.10	50.42	51.02	645,056	+0.35(+0.69%)
Jan 08, 2018	50.59	50.89	50.44	50.67	392,050	-0.63(-1.22%)
Jan 05, 2018	50.67	51.31	50.66	51.29	457,975	+0.43(+0.84%)
Jan 04, 2018	50.43	50.99	50.33	50.86	534,718	-0.20(-0.38%)
Jan 03, 2018	50.39	51.10	50.17	51.06	922,868	+0.22(+0.43%)
Jan 02, 2018	50.91	51.01	50.35	50.84	912,081	-0.04(-0.07%)
Dec 29, 2017		50.88	50.88	50.88	0	+0.67(+1.33%)
Dec 28, 2017	50.47	50.78	50.02	50.21	410,547	-0.12(-0.25%)
Dec 27, 2017	49.89	50.38	49.87	50.33	387,143	+0.45(+0.90%)
Dec 26, 2017	49.47	49.88	49.47	49.88	194,319	+0.67(+1.36%)
Dec 22, 2017	48.65	49.29	48.65	49.21	635,666	+0.61(+1.26%)
Dec 21, 2017	48.54	48.87	48.47	48.60	1,146,251	+0.64(+1.33%)
Dec 20, 2017	48.14	48.69	47.95	47.96	730,789	+0.05(+0.11%)
Dec 19, 2017	48.45	48.61	47.78	47.91	1,625,784	+0.43(+0.91%)
Dec 18, 2017	47.13	48.26	47.13	47.48	1,230,871	+2.17(+4.80%)
Dec 15, 2017	44.79	45.59	44.77	45.30	889,099	+1.09(+2.46%)
Dec 14, 2017	44.65	44.70	44.21	44.22	398,638	-0.20(-0.45%)
Dec 13, 2017	43.32	44.90	43.32	44.42	2,006,293	+1.30(+3.02%)
Dec 12, 2017	43.19	43.33	42.95	43.11	589,966	-0.93(-2.11%)
Dec 11, 2017	43.86	44.12	43.72	44.04	463,722	-0.21(-0.47%)
Dec 08, 2017	44.26	44.31	43.88	44.25	479,031	+0.24(+0.54%)
Dec 07, 2017	44.09	44.44	43.87	44.01	609,031	-0.74(-1.66%)
Dec 06, 2017	44.68	44.81	44.41	44.76	894,915	-1.39(-3.01%)
Dec 05, 2017	45.89	46.45	45.84	46.15	592,560	+0.24(+0.53%)
Dec 04, 2017	46.02	46.29	45.74	45.90	956,073	+0.17(+0.38%)
Dec 01, 2017	45.96	46.02	45.54	45.73	790,903	-0.37(-0.81%)
Nov 30, 2017	46.56	46.76	46.00	46.10	1,331,503	-0.27(-0.57%)
Nov 29, 2017	46.56	46.64	46.30	46.37	619,467	-0.09(-0.19%)
Nov 28, 2017	46.33	46.74	46.12	46.46	552,381	+1.02(+2.25%)
Nov 27, 2017	45.87	45.87	45.39	45.43	1,635,302	+0.22(+0.49%)
Nov 24, 2017	44.99	45.30	44.96	45.21	372,875	-0.48(-1.04%)
Nov 22, 2017	45.90	46.09	45.51	45.69	1,383,568	-0.09(-0.19%)
Nov 21, 2017	45.61	46.01	45.61	45.77	736,319	+0.50(+1.11%)
Nov 20, 2017	45.00	45.41	45.00	45.27	504,525	+0.31(+0.69%)
Nov 17, 2017	44.84	45.28	44.73	44.96	596,306	+1.37(+3.14%)
Nov 16, 2017	43.30	43.78	43.08	43.59	509,782	+1.18(+2.78%)
Nov 15, 2017	42.68	42.68	42.26	42.41	566,816	+0.01(+0.03%)
Nov 14, 2017	42.58	42.63	42.24	42.39	440,629	+0.01(+0.03%)
Nov 13, 2017	42.15	42.42	42.07	42.38	352,556	-0.14(-0.32%)
Nov 10, 2017	42.80	42.90	42.21	42.52	481,855	-0.73(-1.68%)
Nov 09, 2017	43.06	43.32	42.75	43.24	635,844	-0.17(-0.38%)
Nov 08, 2017	43.37	43.54	43.32	43.41	567,675	+0.30(+0.68%)
Nov 07, 2017	43.69	43.76	42.98	43.11	1,127,329	-0.40(-0.91%)
Nov 06, 2017	43.16	43.57	43.11	43.51	413,299	+0.45(+1.05%)
Nov 03, 2017	43.23	43.24	42.73	43.06	620,353	-0.53(-1.21%)
Nov 02, 2017	43.60	43.68	43.21	43.58	396,332	+0.41(+0.95%)
Nov 01, 2017	43.21	43.47	42.98	43.17	563,278	+0.03(+0.07%)
Oct 31, 2017	42.83	43.20	42.65	43.14	2,324,916	+0.32(+0.76%)
Oct 30, 2017		43.11	42.81	42.82	532,013	-0.06(-0.15%)
Oct 27, 2017	42.37	42.98	42.24	42.88	616,623	+0.90(+2.14%)
Oct 26, 2017	42.10	42.43	41.95	41.98	1,986,393	-0.55(-1.30%)
Oct 25, 2017	42.83	42.92	42.02	42.54	936,535	-0.75(-1.73%)
Oct 24, 2017	43.42	43.73	43.29	43.29	572,082	-0.28(-0.64%)
Oct 23, 2017	43.75	43.75	43.38	43.57	364,983	-0.46(-1.05%)
Oct 20, 2017	43.76	44.07	43.69	44.03	325,587	-0.24(-0.55%)
Oct 19, 2017	44.29	44.42	44.12	44.27	295,419	-0.10(-0.23%)
Oct 18, 2017	44.40	44.63	44.30	44.37	374,544	-0.25(-0.56%)
Oct 17, 2017	44.59	44.79	44.37	44.63	540,715	-0.58(-1.29%)
Oct 16, 2017	45.51	45.69	45.15	45.21	499,445	-0.05(-0.11%)
Oct 13, 2017	44.99	45.43	44.94	45.26	521,590	+0.93(+2.10%)
Oct 12, 2017	44.10	44.99	44.10	44.33	346,940	+0.35(+0.79%)
Oct 11, 2017	43.91	44.12	43.70	43.99	733,263	+0.55(+1.28%)
Oct 10, 2017	43.23	43.55	43.23	43.43	458,726	+0.66(+1.55%)
Oct 09, 2017	42.77	42.83	42.52	42.77	378,015	-0.17(-0.40%)
Oct 06, 2017	42.57	42.96	42.35	42.94	520,436	+0.06(+0.13%)
Oct 05, 2017	42.73	43.06	42.67	42.88	656,666	+0.30(+0.69%)
Oct 04, 2017	42.57	42.85	42.45	42.59	311,988	+0.42(+0.99%)
Oct 03, 2017	41.86	42.29	41.72	42.17	359,427	+0.37(+0.90%)
Oct 02, 2017	42.08	42.31	41.72	41.80	501,749	-0.51(-1.21%)
Sep 29, 2017	42.37	42.42	42.11	42.31	709,810	+0.50(+1.21%)
Sep 28, 2017	41.65	41.89	41.56	41.80	454,398	+0.07(+0.17%)
Sep 27, 2017	41.69	41.87	41.47	41.73	827,393	-0.60(-1.43%)
Sep 26, 2017	42.57	42.60	41.99	42.34	500,500	-0.50(-1.16%)
Sep 25, 2017	43.21	43.29	42.58	42.83	552,791	-0.55(-1.26%)
Sep 22, 2017	43.62	43.70	43.24	43.38	371,318	+0.03(+0.07%)
Sep 21, 2017	43.47	43.68	43.21	43.35	305,192	+0.07(+0.17%)
Sep 20, 2017	43.45	43.66	42.50	43.28	666,293	-0.04(-0.10%)
Sep 19, 2017	43.14	43.37	43.09	43.32	510,060	+0.11(+0.25%)
Sep 18, 2017	43.56	43.69	43.14	43.21	254,072	-0.48(-1.09%)
Sep 15, 2017	43.50	43.81	43.31	43.69	360,556	-0.14(-0.31%)
Sep 14, 2017	43.60	43.87	43.52	43.83	347,747	-0.13(-0.29%)
Sep 13, 2017	44.29	44.29	43.72	43.96	560,070	-0.58(-1.29%)
Sep 12, 2017	44.61	44.65	44.42	44.53	268,647	-0.09(-0.21%)
Sep 11, 2017	44.72	44.95	44.59	44.63	319,201	+0.22(+0.49%)
Sep 08, 2017	44.74	44.84	44.33	44.41	418,372	-0.79(-1.74%)
Sep 07, 2017	44.86	45.24	44.80	45.20	188,826	+0.32(+0.72%)
Sep 06, 2017	44.52	44.98	44.41	44.87	465,587	-0.11(-0.24%)
Sep 05, 2017	45.18	45.30	44.57	44.98	715,736	-0.52(-1.14%)
Sep 01, 2017	45.30	45.69	45.24	45.50	590,786	+0.48(+1.06%)
Aug 31, 2017	44.89	45.17	44.80	45.02	593,670	+0.24(+0.55%)
Aug 30, 2017	44.79	44.87	44.65	44.78	378,644	-0.39(-0.86%)
Aug 29, 2017	45.04	45.31	44.95	45.17	293,018	+0.02(+0.05%)
Aug 28, 2017	45.07	45.19	44.92	45.14	348,654	-0.28(-0.62%)
Aug 25, 2017	44.81	45.53	44.78	45.43	627,408	+0.78(+1.76%)
Aug 24, 2017	44.57	44.79	44.45	44.64	458,447	+0.02(+0.05%)
Aug 23, 2017	44.22	44.76	44.18	44.62	349,226	+0.39(+0.88%)
Aug 22, 2017	44.24	44.40	44.14	44.23	312,416	+0.23(+0.52%)
Aug 21, 2017	43.84	44.08	43.81	44.00	301,803	+0.16(+0.36%)
Aug 18, 2017	43.65	44.09	43.42	43.84	673,401	+0.62(+1.43%)
Aug 17, 2017	43.83	43.96	43.18	43.22	638,970	-0.65(-1.48%)
Aug 16, 2017	43.70	43.94	43.58	43.87	427,411	+0.89(+2.08%)
Aug 15, 2017	42.70	43.09	42.70	42.98	238,753	-0.15(-0.35%)
Aug 14, 2017	43.28	43.36	43.14	43.13	470,149	+0.81(+1.91%)
Aug 11, 2017	42.42	42.67	42.24	42.32	736,517	-0.14(-0.34%)
Aug 10, 2017	43.32	43.47	42.39	42.47	885,797	-0.69(-1.60%)
Aug 09, 2017	42.83	43.24	42.55	43.16	696,192	-0.31(-0.71%)
Aug 08, 2017	44.17	44.37	43.21	43.47	1,522,307	-0.50(-1.13%)
Aug 07, 2017	43.65	44.22	43.53	43.96	593,759	+0.81(+1.89%)
Aug 04, 2017	43.03	43.18	42.71	43.15	522,340	+0.17(+0.39%)
Aug 03, 2017	43.21	43.21	42.79	42.98	609,485	-0.48(-1.11%)
Aug 02, 2017	43.21	43.47	43.06	43.47	706,475	+0.22(+0.52%)
Aug 01, 2017	43.15	43.49	42.94	43.24	764,506	-0.07(-0.17%)
Jul 31, 2017	43.45	43.51	43.22	43.32	569,739	-0.76(-1.73%)
Jul 28, 2017	43.80	44.08	43.68	44.08	390,520	+0.46(+1.06%)
Jul 27, 2017	44.07	44.15	43.27	43.62	635,668	-0.61(-1.38%)
Jul 26, 2017	43.79	44.41	43.63	44.23	672,836	+0.81(+1.87%)
Jul 25, 2017	43.54	43.76	43.33	43.42	373,141	-0.59(-1.34%)
Jul 24, 2017	44.03	44.06	43.85	44.01	340,657	+0.05(+0.11%)
Jul 21, 2017	43.98	44.13	43.60	43.96	575,186	+0.32(+0.73%)
Jul 20, 2017	43.76	43.87	43.30	43.64	651,775	-0.02(-0.05%)
Jul 19, 2017	43.63	43.86	43.48	43.66	411,248	+0.66(+1.52%)
Jul 18, 2017	42.91	43.06	42.70	43.01	565,739	+0.02(+0.05%)
Jul 17, 2017	43.09	43.22	42.93	42.98	497,947	+0.18(+0.42%)
Jul 14, 2017	42.45	42.90	42.45	42.80	1,273,957	+1.10(+2.64%)
Jul 13, 2017	41.62	41.89	41.45	41.70	674,499	+0.35(+0.85%)
Jul 12, 2017	40.93	41.50	40.93	41.35	774,281	+1.59(+4.00%)
Jul 11, 2017	39.79	39.88	39.47	39.76	476,795	-0.21(-0.52%)
Jul 10, 2017	40.13	40.22	39.79	39.97	638,658	+0.04(+0.09%)
Jul 07, 2017	39.95	40.06	39.59	39.93	484,370	-0.06(-0.16%)
Jul 06, 2017	40.36	40.36	39.93	40.00	633,389	-0.51(-1.26%)
Jul 05, 2017	40.36	40.59	39.97	40.51	977,376	-0.40(-0.97%)
Jul 03, 2017	40.94	41.04	40.81	40.90	433,280	+0.06(+0.14%)
Jun 30, 2017	40.69	41.05	40.62	40.85	823,182	+0.25(+0.62%)
Jun 29, 2017	40.95	41.03	40.21	40.59	730,902	-0.94(-2.25%)
Jun 28, 2017	41.39	41.63	41.21	41.53	381,926	+0.44(+1.07%)
Jun 27, 2017	41.49	41.62	41.02	41.09	661,086	-0.84(-2.01%)
Jun 26, 2017	42.02	42.25	41.84	41.93	452,353	+0.23(+0.55%)
Jun 23, 2017	41.58	41.93	41.52	41.70	352,216	+0.68(+1.67%)
Jun 22, 2017	40.69	41.24	40.53	41.02	323,756	+0.23(+0.56%)
Jun 21, 2017	40.85	41.08	40.65	40.79	498,331	+0.45(+1.12%)
Jun 20, 2017	40.82	40.98	40.31	40.33	676,899	-1.02(-2.46%)
Jun 19, 2017	40.94	41.52	40.75	41.35	641,403	+0.00(+0.00%)
Jun 16, 2017	41.24	41.44	40.97	41.35	867,164	+0.13(+0.31%)
Jun 15, 2017	41.23	41.38	40.84	41.22	776,267	-1.24(-2.93%)
Jun 14, 2017	42.77	42.95	42.17	42.47	891,689	+0.29(+0.69%)
Jun 13, 2017	42.12	42.28	41.92	42.17	458,704	+0.15(+0.36%)
Jun 12, 2017	42.00	42.10	41.65	42.02	633,940	+0.06(+0.14%)
Jun 09, 2017	42.24	42.38	41.65	41.97	589,882	+0.06(+0.15%)
Jun 08, 2017	42.17	42.22	41.80	41.90	373,501	-0.49(-1.15%)
Jun 07, 2017	42.34	42.67	42.10	42.39	475,755	-0.31(-0.72%)
Jun 06, 2017	42.87	42.98	42.62	42.70	401,127	-1.02(-2.34%)
Jun 05, 2017	43.70	43.90	43.67	43.72	465,978	+0.39(+0.91%)
Jun 02, 2017	43.30	43.44	43.02	43.33	361,195	+0.09(+0.21%)
Jun 01, 2017	42.59	43.24	42.42	43.23	823,619	+0.75(+1.77%)
May 31, 2017	42.79	42.79	42.30	42.48	854,509	-0.88(-2.03%)
May 30, 2017	43.35	43.53	43.25	43.36	432,095	-1.00(-2.25%)
May 26, 2017	44.18	44.40	44.17	44.36	424,656	+0.24(+0.53%)
May 25, 2017	44.25	44.43	44.03	44.12	485,960	-0.35(-0.79%)
May 24, 2017	44.10	44.50	44.05	44.48	681,709	+0.48(+1.09%)
May 23, 2017	43.65	44.07	43.58	44.00	469,534	+0.92(+2.14%)
May 22, 2017	43.10	43.19	42.98	43.08	326,661	+0.16(+0.37%)
May 19, 2017	42.67	43.15	42.62	42.92	645,432	+1.13(+2.70%)
May 18, 2017	41.85	42.32	41.58	41.79	1,982,798	-0.66(-1.57%)
May 17, 2017	42.75	42.91	42.41	42.45	690,239	-0.99(-2.27%)
May 16, 2017	43.06	43.45	43.00	43.44	1,134,515	+0.41(+0.96%)
May 15, 2017	42.82	43.05	42.73	43.02	433,883	+0.74(+1.74%)
May 12, 2017	42.34	42.47	42.17	42.29	240,665	+0.05(+0.12%)
May 11, 2017	42.01	42.33	41.90	42.24	419,891	+0.16(+0.39%)
May 10, 2017	41.75	42.13	41.72	42.07	660,964	+0.72(+1.74%)
May 09, 2017	40.96	41.55	40.95	41.35	540,691	+0.57(+1.40%)
May 08, 2017	41.14	41.14	40.65	40.78	502,666	-0.56(-1.36%)
May 05, 2017	40.57	41.40	40.52	41.35	608,457	+0.81(+2.01%)
May 04, 2017	41.02	41.02	40.35	40.53	708,635	-1.10(-2.64%)
May 03, 2017	41.62	41.95	41.60	41.63	538,094	-0.49(-1.15%)
May 02, 2017	42.02	42.32	41.92	42.12	698,737	+0.31(+0.75%)