Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.09	81.50	80.77	80.85	16,394	-0.55(-0.68%)
Apr 27, 2018	81.41	81.56	81.17	81.40	6,021	-0.06(-0.08%)
Apr 26, 2018	81.68	81.69	81.05	81.46	8,070	+0.08(+0.10%)
Apr 25, 2018	81.36	81.44	80.65	81.38	12,273	-0.19(-0.23%)
Apr 24, 2018	83.32	83.32	81.31	81.57	3,134	-1.27(-1.54%)
Apr 23, 2018	83.10	83.32	82.72	82.84	6,098	-0.22(-0.27%)
Apr 20, 2018	83.58	83.58	83.03	83.06	2,658	-0.22(-0.27%)
Apr 19, 2018	83.62	83.71	83.27	83.29	3,148	-0.34(-0.41%)
Apr 18, 2018	83.39	83.73	83.38	83.63	7,618	+0.93(+1.13%)
Apr 17, 2018	82.58	82.85	82.58	82.70	6,635	+0.40(+0.49%)
Apr 16, 2018	82.14	82.31	81.98	82.30	24,927	+0.72(+0.88%)
Apr 13, 2018	82.08	82.08	81.55	81.58	3,595	-0.20(-0.24%)
Apr 12, 2018	81.58	81.78	81.41	81.78	8,125	+0.75(+0.93%)
Apr 11, 2018	81.11	81.59	81.02	81.02	9,790	-0.64(-0.78%)
Apr 10, 2018	81.50	81.87	81.35	81.67	13,764	+1.19(+1.47%)
Apr 09, 2018	80.99	81.37	80.48	80.48	4,130	+0.07(+0.09%)
Apr 06, 2018	81.33	81.53	79.92	80.41	25,133	-1.32(-1.62%)
Apr 05, 2018	81.57	82.01	81.45	81.73	2,693,871	+0.70(+0.86%)
Apr 04, 2018	79.53	81.08	79.42	81.03	18,877	+0.02(+0.02%)
Apr 03, 2018	80.58	81.02	80.11	81.02	30,316	+0.79(+0.98%)
Apr 02, 2018	81.41	81.41	79.62	80.23	25,384	-1.53(-1.87%)
Mar 29, 2018		81.76	81.76	81.76	0	+1.14(+1.41%)
Mar 28, 2018	80.93	81.29	80.43	80.62	8,290	-0.14(-0.18%)
Mar 27, 2018	81.89	82.14	80.38	80.77	12,908	-0.56(-0.69%)
Mar 26, 2018	80.97	81.37	80.00	81.33	168,560	+1.62(+2.03%)
Mar 23, 2018	80.88	81.15	79.66	79.71	45,913	-1.03(-1.27%)
Mar 22, 2018	82.14	82.37	80.74	80.74	26,277	-2.33(-2.81%)
Mar 21, 2018	82.74	83.32	82.74	83.07	10,339	+0.14(+0.17%)
Mar 20, 2018	82.72	83.07	82.72	82.93	9,455	+0.16(+0.19%)
Mar 19, 2018	83.02	83.02	82.26	82.77	28,758	-0.68(-0.81%)
Mar 16, 2018	83.57	83.57	83.31	83.44	7,189	+0.23(+0.28%)
Mar 15, 2018	83.26	83.46	83.17	83.21	4,296	+0.06(+0.07%)
Mar 14, 2018	83.95	84.02	83.01	83.15	12,275	-0.42(-0.50%)
Mar 13, 2018	84.31	84.48	83.42	83.57	12,639	-0.56(-0.67%)
Mar 12, 2018	84.58	84.58	83.92	84.14	25,208	-0.26(-0.31%)
Mar 09, 2018	83.53	84.40	83.53	84.40	18,770	+1.23(+1.48%)
Mar 08, 2018	83.07	83.25	82.72	83.16	24,420	+0.14(+0.17%)
Mar 07, 2018		83.02		83.02	38,717	+0.10(+0.12%)
Mar 06, 2018	82.88	83.01	82.58	82.92	43,230	+0.47(+0.56%)
Mar 05, 2018	81.22	82.65	81.08	82.46	39,988	+0.69(+0.84%)
Mar 02, 2018	81.14	81.97	80.97	81.77	44,088	+0.02(+0.02%)
Mar 01, 2018	83.04	83.22	81.52	81.75	35,464	-1.50(-1.81%)
Feb 28, 2018	84.81	84.81	83.25	83.25	322,707	-1.50(-1.77%)
Feb 27, 2018	85.50	85.50	84.72	84.76	2,428,458	-0.87(-1.01%)
Feb 26, 2018	85.17	85.81	84.86	85.62	6,668	+0.73(+0.86%)
Feb 23, 2018	84.49	84.91	84.22	84.89	47,387	+0.53(+0.63%)
Feb 22, 2018	83.96	84.62	83.94	84.36	9,727	-0.41(-0.48%)
Feb 21, 2018	84.29	85.06	84.26	84.77	22,707	+0.85(+1.02%)
Feb 20, 2018	84.23	84.54	83.82	83.91	27,985	-0.61(-0.72%)
Feb 16, 2018		84.52	84.52	84.52	0	+0.38(+0.45%)
Feb 15, 2018	83.86	84.35	83.29	84.15	19,406	+0.96(+1.15%)
Feb 14, 2018	81.49	83.19	81.49	83.19	10,970	+1.31(+1.60%)
Feb 13, 2018	83.13	83.13	81.57	81.88	11,418	-0.27(-0.33%)
Feb 12, 2018	81.25	82.38	81.24	82.15	55,999	+1.42(+1.76%)
Feb 09, 2018	80.77	80.77	78.87	80.73	39,208	+0.57(+0.71%)
Feb 08, 2018	82.97	83.06	80.09	80.16	10,184	-2.76(-3.33%)
Feb 07, 2018	82.97	84.05	82.92	82.92	19,792	-0.34(-0.41%)
Feb 06, 2018	81.05	83.55	80.74	83.26	77,314	+0.51(+0.61%)
Feb 05, 2018	84.48	84.54	81.38	82.76	19,905	-2.81(-3.28%)
Feb 02, 2018	86.63	86.63	85.73	85.57	19,440	-1.73(-1.98%)
Feb 01, 2018	86.89	87.73	86.85	87.30	69,406	-0.20(-0.22%)
Jan 31, 2018	87.80	87.82	87.29	87.49	73,615	+0.11(+0.12%)
Jan 30, 2018	87.39	87.39	87.02	87.39	16,542	-0.58(-0.66%)
Jan 29, 2018	88.20	88.40	87.97	87.97	19,559	-0.62(-0.70%)
Jan 26, 2018	88.10	88.58	88.05	88.58	31,589	+0.82(+0.94%)
Jan 25, 2018	88.13	88.24	87.54	87.76	7,916	-0.13(-0.14%)
Jan 24, 2018	88.18	88.39	87.75	87.89	21,202	-0.25(-0.29%)
Jan 23, 2018	87.84	88.14	87.73	88.14	12,301	+0.32(+0.36%)
Jan 22, 2018	87.60	88.02	87.40	87.82	11,021	+0.08(+0.09%)
Jan 19, 2018	87.86	87.95	87.62	87.74	10,349	+0.27(+0.31%)
Jan 18, 2018	87.67	87.96	87.31	87.47	33,310	-0.33(-0.38%)
Jan 17, 2018	87.62	87.96	87.45	87.81	177,348	+0.36(+0.41%)
Jan 16, 2018	88.16	89.71	87.16	87.45	62,402	-0.25(-0.29%)
Jan 12, 2018		87.70	87.70	87.70	0	+0.83(+0.96%)
Jan 11, 2018	86.36	87.17	86.15	86.87	45,904	+0.87(+1.01%)
Jan 10, 2018		86.37	85.89	86.00	91,178	-0.07(-0.08%)
Jan 09, 2018	85.84	86.29	85.83	86.07	50,034	+0.38(+0.45%)
Jan 08, 2018	85.63	85.77	85.56	85.69	13,459	+0.03(+0.03%)
Jan 05, 2018	85.24	85.66	85.12	85.66	234,267	+0.67(+0.78%)
Jan 04, 2018	84.65	85.03	84.65	84.99	81,403	+0.95(+1.13%)
Jan 03, 2018	83.65	84.09	83.65	84.04	79,326	+0.48(+0.58%)
Jan 02, 2018	83.20	83.56	83.11	83.56	26,388	+0.47(+0.57%)
Dec 29, 2017		83.08	83.08	83.08	0	+0.13(+0.15%)
Dec 28, 2017	83.09	83.09	82.82	82.96	3,767	+0.11(+0.13%)
Dec 27, 2017	82.89	83.12	82.79	82.85	241,822	+0.06(+0.08%)
Dec 26, 2017	82.81	83.09	82.79	82.79	11,791	-0.06(-0.08%)
Dec 22, 2017	82.72	82.85	82.53	82.85	3,308	+0.30(+0.36%)
Dec 21, 2017	82.60	82.85	82.54	82.55	40,554	+0.13(+0.16%)
Dec 20, 2017	82.86	82.86	82.42	82.42	18,127	-0.02(-0.02%)
Dec 19, 2017	82.40	82.54	82.10	82.44	165,830	+0.03(+0.03%)
Dec 18, 2017	82.26	82.52	82.26	82.41	16,234	+0.76(+0.93%)
Dec 15, 2017	81.37	81.72	81.37	81.66	34,136	+0.43(+0.53%)
Dec 14, 2017	81.76	81.84	81.23	81.23	1,993	-0.36(-0.45%)
Dec 13, 2017	81.44	81.81	81.44	81.60	7,278	+0.20(+0.24%)
Dec 12, 2017	81.38	81.59	81.37	81.40	19,117	+0.13(+0.16%)
Dec 11, 2017	81.48	81.58	81.27	81.27	4,024	-0.13(-0.16%)
Dec 08, 2017	81.44	81.50	81.32	81.40	8,102	+0.15(+0.19%)
Dec 07, 2017	81.08	81.35	81.04	81.25	4,899	+0.60(+0.74%)
Dec 06, 2017	80.53	80.88	80.53	80.65	13,711	-0.15(-0.19%)
Dec 05, 2017	81.27	81.27	80.69	80.80	9,064	-0.28(-0.34%)
Dec 04, 2017	81.41	81.41	81.08	81.08	25,365	+0.24(+0.30%)
Dec 01, 2017	81.32	81.38	80.73	80.84	224,074	-0.66(-0.81%)
Nov 30, 2017	81.17	81.94	80.96	81.50	109,705	+0.60(+0.74%)
Nov 29, 2017	80.81	81.03	80.80	80.90	7,773	+0.22(+0.28%)
Nov 28, 2017	80.01	80.68	80.01	80.68	7,114	+0.89(+1.11%)
Nov 27, 2017	80.14	80.14	79.78	79.79	7,700	-0.13(-0.17%)
Nov 24, 2017	80.04	80.23	79.89	79.92	19,935	+0.16(+0.20%)
Nov 22, 2017	79.75	79.83	79.61	79.76	5,660	+0.26(+0.32%)
Nov 21, 2017	79.46	79.73	79.32	79.51	11,267	+0.50(+0.63%)
Nov 20, 2017	78.75	79.38	78.75	79.01	128,375	+0.29(+0.37%)
Nov 17, 2017	78.98	79.00	78.71	78.71	9,420	-0.59(-0.74%)
Nov 16, 2017	78.91	79.35	78.90	79.30	4,861	+0.96(+1.23%)
Nov 15, 2017	78.33	78.53	78.11	78.34	22,947	-0.36(-0.46%)
Nov 14, 2017	78.83	78.83	78.65	78.71	10,193	-0.20(-0.25%)
Nov 13, 2017	78.89	79.22	78.83	78.90	26,501	-0.52(-0.66%)
Nov 10, 2017	79.44	79.62	79.42	79.43	7,139	-0.25(-0.31%)
Nov 09, 2017	79.93	80.05	79.28	79.67	8,397	-0.91(-1.13%)
Nov 08, 2017	80.60	80.72	80.44	80.58	48,511	-0.08(-0.10%)
Nov 07, 2017	80.63	80.80	80.55	80.66	5,576	+0.00(+0.01%)
Nov 06, 2017	80.62	80.66	80.47	80.66	7,030	+0.14(+0.17%)
Nov 03, 2017	80.53	80.54	80.38	80.52	4,678	+0.05(+0.07%)
Nov 02, 2017	80.22	80.58	80.14	80.47	32,591	+0.22(+0.28%)
Nov 01, 2017	80.63	80.80	80.18	80.24	64,875	+0.04(+0.04%)
Oct 31, 2017	80.46	80.55	80.20	80.21	27,577	-0.15(-0.19%)
Oct 30, 2017	80.49	80.49	80.26	80.36	12,799	-0.11(-0.13%)
Oct 27, 2017	80.39	80.47	80.34	80.47	4,031	+0.04(+0.06%)
Oct 26, 2017	80.43	80.54	80.31	80.42	9,327	+0.21(+0.26%)
Oct 25, 2017	80.55	80.55	79.92	80.22	14,613	-0.29(-0.37%)
Oct 24, 2017	80.54	80.80	80.51	80.51	9,406	+0.18(+0.22%)
Oct 23, 2017	80.71	80.71	80.18	80.33	12,328	-0.33(-0.41%)
Oct 20, 2017	80.11	80.66	80.11	80.66	10,324	+0.50(+0.62%)
Oct 19, 2017	79.83	80.16	79.81	80.16	3,047	+0.12(+0.16%)
Oct 18, 2017	80.01	80.18	80.01	80.04	28,667	+0.23(+0.29%)
Oct 17, 2017	79.90	79.90	79.73	79.81	6,449	-0.21(-0.27%)
Oct 16, 2017	80.07	80.16	79.91	80.02	5,551	+0.01(+0.01%)
Oct 13, 2017	80.27	80.74	80.01	80.01	12,155	-0.02(-0.02%)
Oct 12, 2017	79.70	80.13	79.70	80.03	64,534	+0.21(+0.27%)
Oct 11, 2017	79.69	79.85	79.64	79.82	11,816	+0.12(+0.16%)
Oct 10, 2017	79.63	79.79	79.48	79.69	86,552	+0.51(+0.64%)
Oct 09, 2017	79.41	79.47	79.17	79.19	8,238	-0.28(-0.35%)
Oct 06, 2017	79.22	79.46	79.19	79.46	6,276	-0.04(-0.06%)
Oct 05, 2017	79.43	79.51	79.31	79.51	41,061	-0.05(-0.07%)
Oct 04, 2017	79.61	79.67	79.48	79.56	19,125	-0.01(-0.01%)
Oct 03, 2017	79.29	79.57	79.29	79.57	10,810	+0.35(+0.44%)
Oct 02, 2017	78.91	79.34	78.86	79.22	208,017	+0.16(+0.20%)
Sep 29, 2017	78.73	79.09	78.66	79.06	64,619	+0.27(+0.34%)
Sep 28, 2017	78.56	78.85	78.56	78.79	10,798	+0.21(+0.27%)
Sep 27, 2017	78.66	78.73	78.52	78.58	6,003	+0.00(+0.00%)
Sep 26, 2017	78.68	78.68	78.46	78.58	6,796	-0.11(-0.14%)
Sep 25, 2017	78.63	78.71	78.40	78.69	24,572	-0.07(-0.09%)
Sep 22, 2017	78.60	78.79	78.60	78.76	7,239	+0.16(+0.21%)
Sep 21, 2017	78.32	78.60	78.32	78.59	16,090	+0.24(+0.31%)
Sep 20, 2017	78.19	78.58	78.13	78.35	5,774	+0.14(+0.18%)
Sep 19, 2017	78.13	78.22	78.09	78.21	9,448	+0.12(+0.15%)
Sep 18, 2017	77.78	78.09	77.78	78.09	8,516	+0.46(+0.60%)
Sep 15, 2017	77.43	77.65	77.34	77.63	14,572	+0.18(+0.23%)
Sep 14, 2017	76.97	77.45	76.97	77.45	5,253	+0.40(+0.52%)
Sep 13, 2017	77.25	77.25	77.05	77.05	4,556	-0.35(-0.45%)
Sep 12, 2017	77.26	77.40	77.22	77.40	6,637	+0.29(+0.38%)
Sep 11, 2017	76.94	77.14	76.92	77.10	4,638	+0.68(+0.90%)
Sep 08, 2017	76.33	76.55	76.06	76.42	6,232	+0.20(+0.26%)
Sep 07, 2017	76.16	76.27	76.05	76.22	3,781	+0.35(+0.46%)
Sep 06, 2017	75.99	76.05	75.88	75.88	15,424	+0.18(+0.23%)
Sep 05, 2017	76.11	76.11	75.57	75.70	3,851	-0.42(-0.55%)
Sep 01, 2017	76.27	76.37	76.12	76.12	8,331	+0.13(+0.18%)
Aug 31, 2017	75.81	76.15	75.79	75.98	19,613	+0.49(+0.65%)
Aug 30, 2017	75.33	75.50	75.18	75.49	3,359	+0.17(+0.22%)
Aug 29, 2017	74.83	75.36	74.83	75.33	38,917	+0.11(+0.14%)
Aug 28, 2017	75.35	75.35	75.18	75.22	141,249	-0.08(-0.11%)
Aug 25, 2017	75.13	75.34	75.13	75.30	4,340	+0.41(+0.55%)
Aug 24, 2017	75.25	75.25	74.84	74.89	1,134,229	-0.32(-0.43%)
Aug 23, 2017	75.42	75.42	75.17	75.21	4,498	-0.50(-0.66%)
Aug 22, 2017	75.25	75.71	75.25	75.71	5,313	+0.72(+0.96%)
Aug 21, 2017	74.94	75.01	74.74	74.99	14,783	+0.01(+0.01%)
Aug 18, 2017	74.95	75.16	74.95	74.98	3,877	-0.19(-0.25%)
Aug 17, 2017	75.81	75.84	75.13	75.17	8,671	-0.82(-1.08%)
Aug 16, 2017	75.97	76.10	75.96	75.99	8,506	+0.30(+0.40%)
Aug 15, 2017	75.58	75.69	75.56	75.69	5,270	-0.07(-0.09%)
Aug 14, 2017	75.73	75.82	75.73	75.76	5,441	+0.51(+0.67%)
Aug 11, 2017	75.16	75.30	75.07	75.26	7,864	+0.13(+0.17%)
Aug 10, 2017	75.78	75.78	75.13	75.13	9,702	-0.98(-1.28%)
Aug 09, 2017	75.93	76.11	75.85	76.11	13,665	-0.21(-0.27%)
Aug 08, 2017	76.38	76.52	76.31	76.31	10,229	-0.08(-0.10%)
Aug 07, 2017	76.36	76.47	76.32	76.39	12,390	-0.08(-0.10%)
Aug 04, 2017	76.16	76.47	76.16	76.47	6,572	+0.12(+0.16%)
Aug 03, 2017	76.10	76.35	76.06	76.35	24,011	+0.20(+0.27%)
Aug 02, 2017	75.88	76.16	75.86	76.14	46,307	+0.24(+0.32%)
Aug 01, 2017	76.15	76.15	75.83	75.90	22,909	+0.20(+0.27%)
Jul 31, 2017	75.78	75.82	75.61	75.70	35,855	+0.01(+0.01%)
Jul 28, 2017	75.52	75.73	75.41	75.69	30,020	+0.20(+0.27%)
Jul 27, 2017	75.93	75.93	75.37	75.49	112,450	-0.38(-0.50%)
Jul 26, 2017	75.89	75.90	75.72	75.87	8,676	+0.28(+0.36%)
Jul 25, 2017	75.94	75.95	75.58	75.59	12,671	-0.10(-0.13%)
Jul 24, 2017	75.72	75.72	75.57	75.69	12,958	-0.15(-0.20%)
Jul 21, 2017	75.68	75.89	75.52	75.84	12,216	-0.39(-0.51%)
Jul 20, 2017		76.34	76.05	76.23	1,157,890	-0.11(-0.14%)
Jul 19, 2017	76.19	76.34	76.12	76.34	30,236	+0.13(+0.18%)
Jul 18, 2017	76.15	76.22	76.09	76.21	2,539	-0.10(-0.13%)
Jul 17, 2017	76.25	76.37	76.13	76.31	69,809	-0.20(-0.26%)
Jul 14, 2017	76.23	76.54	76.05	76.51	5,908	+0.52(+0.68%)
Jul 13, 2017	76.04	76.05	75.78	75.99	9,094	-0.17(-0.22%)
Jul 12, 2017	76.08	76.16	75.99	76.16	5,627	+0.60(+0.80%)
Jul 11, 2017	75.39	75.56	75.01	75.56	5,117	+0.08(+0.11%)
Jul 10, 2017	75.33	75.57	75.32	75.48	27,294	+0.16(+0.21%)
Jul 07, 2017	74.97	75.43	74.85	75.32	4,516	+0.42(+0.56%)
Jul 06, 2017	75.07	75.22	74.90	74.90	4,957	-0.64(-0.85%)
Jul 05, 2017	75.27	75.59	75.27	75.54	8,414	+0.16(+0.21%)
Jul 03, 2017	75.24	75.56	75.24	75.38	16,051	+0.09(+0.12%)
Jun 30, 2017	75.04	75.47	74.93	75.29	20,110	+0.49(+0.65%)
Jun 29, 2017	75.25	75.25	74.49	74.80	54,719	-0.72(-0.95%)
Jun 28, 2017	75.20	75.52	75.20	75.52	4,161	+0.56(+0.75%)
Jun 27, 2017	75.25	75.25	74.93	74.96	10,875	-0.45(-0.59%)
Jun 26, 2017	75.60	75.73	75.38	75.41	20,379	+0.10(+0.13%)
Jun 23, 2017	75.09	75.47	75.09	75.31	25,902	+0.14(+0.19%)
Jun 22, 2017	75.17	75.25	75.05	75.17	27,235	+0.00(+0.00%)
Jun 21, 2017	75.49	75.54	75.09	75.17	14,947	-0.31(-0.41%)
Jun 20, 2017	76.01	76.15	75.43	75.48	22,984	-0.69(-0.91%)
Jun 19, 2017	75.91	76.26	75.91	76.17	74,866	+0.43(+0.57%)
Jun 16, 2017	75.45	75.74	75.45	75.74	7,664	+0.55(+0.73%)
Jun 15, 2017	74.56	75.23	74.49	75.19	13,991	-0.10(-0.13%)
Jun 14, 2017	75.60	75.60	75.19	75.29	4,134	+0.02(+0.02%)
Jun 13, 2017	75.11	75.28	75.10	75.27	4,663	+0.44(+0.59%)
Jun 12, 2017	74.82	75.08	74.73	74.83	9,688	-0.06(-0.08%)
Jun 09, 2017	74.73	75.01	74.57	74.89	5,545	+0.12(+0.16%)
Jun 08, 2017	74.54	74.85	74.49	74.77	4,912	+0.08(+0.11%)
Jun 07, 2017	74.85	74.85	74.51	74.69	12,324	-0.18(-0.24%)
Jun 06, 2017	74.75	75.05	74.75	74.86	41,040	-0.26(-0.34%)
Jun 05, 2017	75.27	75.36	75.08	75.12	6,121	-0.40(-0.52%)
Jun 02, 2017	75.23	75.57	75.23	75.52	4,999	+0.77(+1.03%)
Jun 01, 2017	74.43	74.92	74.42	74.75	24,306	+0.58(+0.78%)
May 31, 2017	74.26	74.26	73.94	74.17	20,416	+0.12(+0.16%)
May 30, 2017	73.91	74.08	73.91	74.05	4,409	+0.05(+0.06%)
May 26, 2017	73.90	74.00	73.88	74.00	12,747	-0.13(-0.18%)
May 25, 2017	73.95	74.13	73.93	74.13	9,461	+0.27(+0.37%)
May 24, 2017	73.60	73.87	73.53	73.86	5,940	+0.14(+0.19%)
May 23, 2017	73.76	73.81	73.53	73.72	14,664	+0.11(+0.14%)
May 22, 2017	73.50	73.79	73.50	73.61	2,221	+0.27(+0.37%)
May 19, 2017	72.74	73.57	72.74	73.34	5,309	+0.78(+1.08%)
May 18, 2017	72.34	72.67	71.98	72.56	122,129	+0.16(+0.22%)
May 17, 2017	73.11	73.15	72.40	72.40	16,047	-1.28(-1.73%)
May 16, 2017	73.80	73.80	73.53	73.67	70,255	+0.28(+0.39%)
May 15, 2017	73.24	73.50	73.16	73.39	4,810	+0.18(+0.25%)
May 12, 2017	73.11	73.21	73.00	73.21	7,625	+0.02(+0.02%)
May 11, 2017	72.81	73.30	72.78	73.19	3,901	-0.12(-0.17%)
May 10, 2017	73.50	73.55	73.25	73.31	10,413	-0.27(-0.37%)
May 09, 2017	73.64	73.75	73.59	73.59	2,263	-0.11(-0.14%)
May 08, 2017	73.75	73.78	73.56	73.69	16,918	-0.26(-0.35%)
May 05, 2017	73.50	73.95	73.50	73.95	2,538	+0.58(+0.79%)
May 04, 2017	73.37	73.42	73.24	73.37	4,186	+0.23(+0.31%)
May 03, 2017	73.01	73.27	72.89	73.14	8,781	-0.19(-0.26%)
May 02, 2017	72.97	73.33	72.97	73.33	4,127	+0.42(+0.58%)