USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	60.04	60.16	59.66	60.16	98,608	+0.07(+0.12%)
Apr 29, 2019	60.11	60.16	59.96	60.08	64,474	+0.21(+0.36%)
Apr 26, 2019	59.71	59.87	59.55	59.87	23,393	+0.09(+0.16%)
Apr 25, 2019	59.89	59.91	59.58	59.78	13,224	-0.06(-0.11%)
Apr 24, 2019	59.86	59.96	59.76	59.84	19,878	-0.01(-0.02%)
Apr 23, 2019	59.55	59.92	59.48	59.85	16,620	+0.48(+0.81%)
Apr 22, 2019	59.30	59.37	59.12	59.37	17,035	+0.09(+0.15%)
Apr 18, 2019	59.06	59.35	59.04	59.28	12,289	+0.14(+0.24%)
Apr 17, 2019	59.49	59.49	59.10	59.14	6,878	-0.24(-0.41%)
Apr 16, 2019	59.48	59.48	59.23	59.38	31,173	+0.08(+0.14%)
Apr 15, 2019	59.50	59.50	59.11	59.29	12,834	-0.03(-0.05%)
Apr 12, 2019	59.40	59.40	59.19	59.32	10,456	+0.39(+0.66%)
Apr 11, 2019	58.96	59.00	58.81	58.93	14,097	+0.05(+0.08%)
Apr 10, 2019	58.74	58.93	58.72	58.88	18,952	+0.29(+0.49%)
Apr 09, 2019	58.75	58.84	58.60	58.60	30,221	-0.45(-0.75%)
Apr 08, 2019	58.76	59.04	58.76	59.04	94,336	+0.18(+0.30%)
Apr 05, 2019	58.79	58.93	58.79	58.87	14,014	+0.29(+0.49%)
Apr 04, 2019	58.68	58.68	58.47	58.58	15,789	+0.13(+0.22%)
Apr 03, 2019	58.67	58.77	58.45	58.45	17,445	-0.02(-0.03%)
Apr 02, 2019	58.36	58.47	58.24	58.47	53,661	+0.13(+0.23%)
Apr 01, 2019	58.01	58.36	58.01	58.33	12,133	+0.69(+1.20%)
Mar 29, 2019	57.54	57.70	57.48	57.64	7,330	+0.38(+0.66%)
Mar 28, 2019	57.30	57.37	57.09	57.26	23,117	+0.19(+0.34%)
Mar 27, 2019	57.48	57.48	56.83	57.07	23,233	-0.31(-0.53%)
Mar 26, 2019	57.45	57.52	57.12	57.37	20,397	+0.43(+0.75%)
Mar 25, 2019	57.05	57.10	56.68	56.95	18,490	-0.07(-0.13%)
Mar 22, 2019	57.60	57.60	57.02	57.02	30,184	-1.13(-1.95%)
Mar 21, 2019	57.38	58.19	57.38	58.15	13,166	+0.66(+1.15%)
Mar 20, 2019	57.55	57.84	57.30	57.49	32,716	-0.05(-0.09%)
Mar 19, 2019	57.98	58.02	57.50	57.54	12,530	-0.10(-0.18%)
Mar 18, 2019	57.62	57.65	57.45	57.64	44,936	+0.23(+0.40%)
Mar 15, 2019	57.26	57.53	57.26	57.41	17,093	+0.28(+0.49%)
Mar 14, 2019	57.33	57.36	57.07	57.13	14,225	-0.03(-0.05%)
Mar 13, 2019	57.08	57.35	56.96	57.16	20,504	+0.45(+0.80%)
Mar 12, 2019	56.73	56.87	56.67	56.71	29,571	+0.17(+0.29%)
Mar 11, 2019	56.01	56.54	56.01	56.54	21,450	+0.86(+1.55%)
Mar 08, 2019	55.47	55.68	55.29	55.68	53,876	-0.01(-0.02%)
Mar 07, 2019	56.30	56.30	55.62	55.69	11,727	-0.62(-1.10%)
Mar 06, 2019	56.76	56.76	56.20	56.31	34,174	-0.40(-0.70%)
Mar 05, 2019	56.86	56.88	56.56	56.71	20,374	+0.07(+0.13%)
Mar 04, 2019	57.18	57.18	56.37	56.63	15,628	-0.31(-0.54%)
Mar 01, 2019	56.94	57.01	56.74	56.94	31,698	+0.31(+0.56%)
Feb 28, 2019	56.62	56.72	56.50	56.62	33,824	-0.17(-0.29%)
Feb 27, 2019	56.66	56.79	56.50	56.79	22,250	-0.02(-0.03%)
Feb 26, 2019	56.54	56.84	56.54	56.81	36,350	+0.03(+0.05%)
Feb 25, 2019	57.14	57.14	56.78	56.78	15,348	+0.12(+0.21%)
Feb 22, 2019	56.64	56.71	56.50	56.66	28,669	+0.44(+0.78%)
Feb 21, 2019	56.30	56.49	56.15	56.22	9,846	-0.27(-0.48%)
Feb 20, 2019	56.41	56.64	56.37	56.50	67,662	+0.06(+0.10%)
Feb 19, 2019	56.24	56.54	56.22	56.44	16,996	+0.23(+0.40%)
Feb 15, 2019	56.11	56.24	56.05	56.21	77,677	+0.37(+0.67%)
Feb 14, 2019	55.74	55.89	55.51	55.84	51,422	-0.06(-0.12%)
Feb 13, 2019	55.85	55.98	55.76	55.90	12,247	+0.27(+0.48%)
Feb 12, 2019	55.40	55.71	55.38	55.64	15,756	+0.64(+1.16%)
Feb 11, 2019	55.15	55.15	54.84	55.00	10,629	+0.23(+0.42%)
Feb 08, 2019	54.72	54.79	54.49	54.77	13,847	-0.06(-0.12%)
Feb 07, 2019	55.11	55.11	54.49	54.83	17,720	-0.54(-0.97%)
Feb 06, 2019	55.46	55.46	55.19	55.37	14,939	-0.02(-0.04%)
Feb 05, 2019	55.14	55.40	55.14	55.39	41,195	+0.39(+0.71%)
Feb 04, 2019	54.88	55.09	54.71	55.00	9,752	+0.28(+0.51%)
Feb 01, 2019	54.92	54.94	54.59	54.72	19,689	-0.03(-0.05%)
Jan 31, 2019	54.09	54.77	54.09	54.75	35,515	+0.49(+0.90%)
Jan 30, 2019	53.83	54.39	53.58	54.26	48,760	+0.87(+1.63%)
Jan 29, 2019	53.55	53.64	53.29	53.39	32,546	-0.13(-0.24%)
Jan 28, 2019	53.55	53.55	53.17	53.52	34,335	-0.35(-0.65%)
Jan 25, 2019	53.82	54.00	53.81	53.87	16,552	+0.43(+0.80%)
Jan 24, 2019	53.31	53.52	53.23	53.44	77,825	+0.02(+0.03%)
Jan 23, 2019	53.43	53.69	52.94	53.43	17,276	+0.28(+0.52%)
Jan 22, 2019	53.82	53.82	53.01	53.15	38,374	-0.75(-1.39%)
Jan 18, 2019	54.47	54.47	53.58	53.90	15,687	+0.56(+1.06%)
Jan 17, 2019	52.92	53.38	52.92	53.33	7,089	+0.41(+0.77%)
Jan 16, 2019	52.81	53.13	52.81	52.93	14,120	+0.14(+0.26%)
Jan 15, 2019	52.39	52.82	52.22	52.79	14,433	+0.48(+0.92%)
Jan 14, 2019	52.21	52.38	52.17	52.31	23,164	-0.17(-0.33%)
Jan 11, 2019	52.35	52.50	52.23	52.48	12,549	-0.00(-0.01%)
Jan 10, 2019	52.07	52.48	51.86	52.48	36,231	+0.21(+0.41%)
Jan 09, 2019	52.23	52.46	52.04	52.27	23,489	+0.14(+0.27%)
Jan 08, 2019	52.19	52.19	51.58	52.13	22,748	+0.58(+1.13%)
Jan 07, 2019	51.23	51.86	51.23	51.55	4,460	+0.33(+0.65%)
Jan 04, 2019	50.21	51.23	50.21	51.22	39,163	+1.80(+3.65%)
Jan 03, 2019	50.15	50.23	49.41	49.41	22,314	-1.17(-2.32%)
Jan 02, 2019	49.84	50.81	49.84	50.59	26,197	-0.18(-0.36%)
Dec 31, 2018	50.70	50.77	50.20	50.77	184,890	+0.62(+1.23%)
Dec 28, 2018	50.68	50.97	50.07	50.15	63,288	+0.12(+0.24%)
Dec 27, 2018	48.83	50.03	48.50	50.03	39,856	+0.11(+0.22%)
Dec 26, 2018	47.89	49.92	47.39	49.92	77,443	+2.42(+5.09%)
Dec 24, 2018	48.30	48.69	47.50	47.51	72,604	-1.26(-2.59%)
Dec 21, 2018	50.24	50.54	48.67	48.77	143,258	-0.99(-1.98%)
Dec 20, 2018	50.53	50.71	49.39	49.76	130,695	-1.00(-1.96%)
Dec 19, 2018	51.34	52.10	50.67	50.75	49,816	-0.71(-1.38%)
Dec 18, 2018	51.94	51.95	51.17	51.47	39,329	+0.20(+0.40%)
Dec 17, 2018	52.05	52.48	51.19	51.26	29,702	-1.24(-2.36%)
Dec 14, 2018	53.16	53.16	52.48	52.50	20,369	-0.88(-1.64%)
Dec 13, 2018	53.78	53.94	53.31	53.38	7,354	-0.39(-0.72%)
Dec 12, 2018	53.83	54.18	53.74	53.77	8,404	+0.50(+0.94%)
Dec 11, 2018	53.91	53.91	53.26	53.26	5,862	+0.00(+0.00%)
Dec 10, 2018	53.11	53.43	52.32	53.26	53,651	+0.08(+0.16%)
Dec 07, 2018	54.47	54.55	53.10	53.18	29,628	-1.36(-2.49%)
Dec 06, 2018	53.75	54.54	53.12	54.54	63,211	+0.09(+0.17%)
Dec 04, 2018	56.26	56.26	54.45	54.45	17,973	-1.76(-3.14%)
Dec 03, 2018	56.33	56.37	55.97	56.21	12,878	+0.61(+1.09%)
Nov 30, 2018	55.26	55.61	55.19	55.61	17,319	+0.40(+0.73%)
Nov 29, 2018	55.08	55.47	54.86	55.20	23,751	-0.20(-0.36%)
Nov 28, 2018	54.22	55.40	54.13	55.40	48,454	+1.22(+2.25%)
Nov 27, 2018	53.85	54.18	53.66	54.18	25,863	+0.22(+0.41%)
Nov 26, 2018	53.71	53.96	53.61	53.96	3,910	+0.64(+1.21%)
Nov 23, 2018	53.12	53.32	53.12	53.32	1,089	-0.10(-0.19%)
Nov 21, 2018		53.42	53.42	53.42	0	+0.21(+0.40%)
Nov 20, 2018	53.28	53.57	53.09	53.21	34,558	-0.97(-1.80%)
Nov 19, 2018	54.81	54.81	54.04	54.18	7,217	-0.91(-1.65%)
Nov 16, 2018	54.92	55.23	54.72	55.09	7,298	+0.12(+0.22%)
Nov 15, 2018	54.07	55.06	54.03	54.97	14,636	+0.61(+1.11%)
Nov 14, 2018	55.07	55.07	54.05	54.37	24,832	-0.41(-0.75%)
Nov 13, 2018	55.04	55.15	54.77	54.78	21,163	-0.15(-0.27%)
Nov 12, 2018	55.88	55.88	54.93	54.93	17,950	-0.84(-1.51%)
Nov 09, 2018	55.83	55.83	55.67	55.77	8,823	-0.42(-0.74%)
Nov 08, 2018	56.42	56.51	56.19	56.19	4,028	-0.28(-0.50%)
Nov 07, 2018	55.81	56.47	55.71	56.47	11,107	+1.37(+2.49%)
Nov 06, 2018	54.98	55.10	54.93	55.10	3,895	+0.14(+0.26%)
Nov 05, 2018	54.55	54.95	54.55	54.95	10,828	+0.35(+0.64%)
Nov 02, 2018	55.05	55.05	54.27	54.61	2,832	-0.36(-0.65%)
Nov 01, 2018	54.63	54.96	54.63	54.96	6,355	+0.24(+0.44%)
Oct 31, 2018	54.43	54.72	54.39	54.72	1,384	+1.20(+2.25%)
Oct 30, 2018	53.15	53.59	53.04	53.52	21,064	+0.57(+1.07%)
Oct 29, 2018	53.93	53.93	52.33	52.95	7,469	-0.29(-0.55%)
Oct 26, 2018	53.24	53.63	52.69	53.25	14,160	-0.99(-1.83%)
Oct 25, 2018	53.75	54.56	53.75	54.24	17,898	+0.95(+1.77%)
Oct 24, 2018	55.04	55.04	53.29	53.29	12,718	-1.67(-3.04%)
Oct 23, 2018	54.49	55.21	54.11	54.96	9,009	-0.29(-0.53%)
Oct 22, 2018	55.72	55.72	55.18	55.26	2,265	-0.28(-0.51%)
Oct 19, 2018	55.77	55.99	55.36	55.54	8,932	-0.03(-0.05%)
Oct 18, 2018	56.16	56.16	55.41	55.57	2,840	-0.69(-1.22%)
Oct 17, 2018	56.48	56.48	56.09	56.26	10,235	-0.17(-0.30%)
Oct 16, 2018	55.63	56.43	55.63	56.42	38,759	+1.19(+2.16%)
Oct 15, 2018	55.55	55.55	55.23	55.23	4,188	-0.36(-0.64%)
Oct 12, 2018	55.63	55.63	55.02	55.59	11,764	+0.68(+1.24%)
Oct 11, 2018	55.84	56.10	54.65	54.91	31,362	-1.44(-2.55%)
Oct 10, 2018	57.21	57.31	56.35	56.35	19,434	-1.61(-2.78%)
Oct 09, 2018	57.88	57.96	57.88	57.96	3,605	-0.01(-0.01%)
Oct 08, 2018	57.84	58.04	57.57	57.97	11,606	-0.08(-0.14%)
Oct 05, 2018	58.53	58.53	57.77	58.05	14,051	-0.33(-0.57%)
Oct 04, 2018	58.88	58.88	58.06	58.38	15,962	-0.51(-0.87%)
Oct 03, 2018	58.94	59.14	58.84	58.89	11,962	-0.04(-0.06%)
Oct 02, 2018	58.92	59.00	58.84	58.93	35,520	+0.12(+0.21%)
Oct 01, 2018	59.12	59.16	58.79	58.81	27,692	+0.08(+0.13%)
Sep 28, 2018	58.56	58.77	58.56	58.73	5,773	-0.06(-0.11%)
Sep 27, 2018	58.61	58.92	58.61	58.79	22,207	+0.30(+0.52%)
Sep 26, 2018	58.86	58.94	58.49	58.49	15,704	-0.20(-0.34%)
Sep 25, 2018	58.86	58.86	58.68	58.69	3,737	-0.14(-0.24%)
Sep 24, 2018	58.70	58.83	58.70	58.83	15,108	-0.19(-0.33%)
Sep 21, 2018	59.24	59.24	59.02	59.02	2,514	-0.09(-0.15%)
Sep 20, 2018	58.89	59.12	58.89	59.11	8,464	+0.62(+1.06%)
Sep 19, 2018	58.54	58.56	58.47	58.49	10,707	-0.01(-0.02%)
Sep 18, 2018	58.41	58.60	58.39	58.50	13,650	+0.31(+0.53%)
Sep 17, 2018	58.63	58.63	58.19	58.19	11,682	-0.37(-0.62%)
Sep 14, 2018	58.53	58.61	58.42	58.55	11,370	+0.09(+0.16%)
Sep 13, 2018	58.53	58.53	58.43	58.46	4,985	+0.29(+0.50%)
Sep 12, 2018	58.23	58.23	58.00	58.17	5,543	-0.01(-0.02%)
Sep 11, 2018	57.97	58.21	57.97	58.18	13,485	+0.18(+0.32%)
Sep 10, 2018	58.16	58.16	57.90	58.00	12,611	+0.22(+0.38%)
Sep 07, 2018	57.82	57.99	57.69	57.78	12,355	-0.24(-0.41%)
Sep 06, 2018	58.23	58.23	57.83	58.02	5,507	-0.15(-0.26%)
Sep 05, 2018	58.12	58.17	57.98	58.17	5,980	-0.18(-0.31%)
Sep 04, 2018	58.43	58.43	58.13	58.35	16,709	+0.06(+0.11%)
Aug 31, 2018		58.29	58.29	58.29	0	-0.13(-0.22%)
Aug 30, 2018	58.55	58.62	58.32	58.42	4,582	-0.26(-0.44%)
Aug 29, 2018	58.47	58.71	58.38	58.67	8,917	+0.35(+0.60%)
Aug 28, 2018	58.38	58.38	58.26	58.32	13,064	+0.03(+0.05%)
Aug 27, 2018	57.99	58.32	57.99	58.30	11,068	+0.47(+0.81%)
Aug 24, 2018	57.76	57.87	57.76	57.83	13,557	+0.32(+0.55%)
Aug 23, 2018	57.60	57.60	57.45	57.51	12,181	-0.04(-0.07%)
Aug 22, 2018	57.42	57.61	57.42	57.56	13,672	-0.08(-0.14%)
Aug 21, 2018	57.58	57.75	57.58	57.64	24,648	+0.21(+0.37%)
Aug 20, 2018	57.46	57.46	57.28	57.43	2,142	+0.15(+0.26%)
Aug 17, 2018	57.02	57.36	57.02	57.28	11,042	+0.24(+0.42%)
Aug 16, 2018	57.02	57.25	56.99	57.04	13,974	+0.41(+0.73%)
Aug 15, 2018	56.86	56.86	56.39	56.63	3,922	-0.39(-0.69%)
Aug 14, 2018	57.09	57.10	57.03	57.03	2,723	+0.29(+0.52%)
Aug 13, 2018	56.80	56.88	56.67	56.73	2,083	-0.12(-0.21%)
Aug 10, 2018	57.14	57.14	56.81	56.85	10,605	-0.57(-0.99%)
Aug 09, 2018	57.56	57.56	57.39	57.42	6,574	-0.05(-0.09%)
Aug 08, 2018	57.33	57.48	57.33	57.47	5,771	-0.06(-0.11%)
Aug 07, 2018	57.49	57.54	57.47	57.54	4,800	+0.24(+0.42%)
Aug 06, 2018	57.05	57.38	57.05	57.30	7,525	+0.23(+0.40%)
Aug 03, 2018	56.94	57.07	56.92	57.07	21,648	+0.28(+0.49%)
Aug 02, 2018	56.30	56.85	56.30	56.80	1,280	+0.30(+0.53%)
Aug 01, 2018	56.71	56.71	56.45	56.50	9,855	-0.06(-0.10%)
Jul 31, 2018	56.43	56.61	56.41	56.55	7,739	+0.36(+0.64%)
Jul 30, 2018	56.63	56.63	56.17	56.19	12,007	-0.28(-0.50%)
Jul 27, 2018	57.17	57.17	56.43	56.48	13,011	-0.49(-0.87%)
Jul 26, 2018	56.96	56.97	56.92	56.97	6,544	+0.16(+0.29%)
Jul 25, 2018	56.57	56.82	56.54	56.81	5,803	+0.44(+0.79%)
Jul 24, 2018	56.69	56.69	56.36	56.36	1,469	+0.04(+0.07%)
Jul 23, 2018	56.11	56.32	56.11	56.32	976	+0.09(+0.17%)
Jul 20, 2018	56.33	56.33	56.21	56.23	28,348	-0.07(-0.12%)
Jul 19, 2018	56.42	56.42	56.27	56.29	56,861	-0.17(-0.31%)
Jul 18, 2018	56.35	56.50	56.35	56.47	1,923	+0.07(+0.13%)
Jul 17, 2018	55.97	56.43	55.97	56.39	9,205	+0.30(+0.53%)
Jul 16, 2018	56.30	56.30	56.05	56.10	7,145	-0.09(-0.15%)
Jul 13, 2018	56.14	56.18	56.14	56.18	1,187	+0.10(+0.18%)
Jul 12, 2018	56.07	56.14	56.02	56.08	14,018	+0.47(+0.84%)
Jul 11, 2018	55.71	55.72	55.62	55.62	6,506	-0.37(-0.65%)
Jul 10, 2018	55.90	55.99	55.85	55.98	2,840	+0.28(+0.51%)
Jul 09, 2018	55.72	55.72	55.68	55.70	6,318	+0.33(+0.59%)
Jul 06, 2018	54.98	55.38	54.82	55.37	12,499	+0.51(+0.93%)
Jul 05, 2018	54.54	54.86	54.53	54.86	27,093	+0.38(+0.69%)
Jul 03, 2018		54.48	54.48	54.48	0	+0.13(+0.25%)
Jul 02, 2018	54.29	54.35	54.13	54.35	9,995	-0.43(-0.78%)
Jun 29, 2018	54.72	54.88	54.68	54.78	8,096	+0.41(+0.75%)
Jun 28, 2018	54.01	54.37	54.00	54.37	17,043	-0.04(-0.08%)
Jun 27, 2018	54.72	54.88	54.41	54.41	3,371	-0.26(-0.47%)
Jun 26, 2018	54.54	54.67	54.54	54.67	1,468	+0.54(+1.01%)
Jun 25, 2018	54.96	54.96	54.12	54.12	3,172	-1.08(-1.95%)
Jun 22, 2018	55.13	55.20	55.10	55.20	2,989	+0.12(+0.22%)
Jun 21, 2018	55.33	55.33	55.06	55.08	3,492	-0.34(-0.61%)
Jun 20, 2018	55.44	55.51	55.40	55.41	10,019	+0.20(+0.35%)
Jun 19, 2018	55.11	55.25	55.10	55.22	6,308	-0.31(-0.55%)
Jun 18, 2018	55.33	55.52	55.18	55.52	6,745	-0.03(-0.05%)
Jun 15, 2018	55.26	55.55	55.24	55.55	4,612	-0.07(-0.13%)
Jun 14, 2018	55.63	55.63	55.59	55.62	869	+0.02(+0.03%)
Jun 13, 2018	55.59	55.73	55.55	55.61	2,554	+0.00(+0.00%)
Jun 12, 2018	55.64	55.68	55.54	55.61	1,349	-0.06(-0.11%)
Jun 11, 2018	55.40	55.71	55.40	55.67	10,791	+0.18(+0.33%)
Jun 08, 2018	55.21	55.49	55.21	55.49	8,193	+0.17(+0.31%)
Jun 07, 2018	55.22	55.32	55.16	55.32	17,556	+0.03(+0.05%)
Jun 06, 2018		55.29		55.29	113,722	+0.40(+0.73%)
Jun 05, 2018	54.84	54.90	54.84	54.89	7,546	+0.02(+0.03%)
Jun 04, 2018	54.63	54.87	54.63	54.87	2,935	+0.30(+0.55%)
Jun 01, 2018	54.46	54.63	54.46	54.57	1,950	+0.52(+0.96%)
May 31, 2018	54.21	54.21	54.04	54.05	1,032	-0.34(-0.62%)
May 30, 2018	54.07	54.48	54.02	54.39	18,891	+0.80(+1.50%)
May 29, 2018	54.00	54.00	53.44	53.58	4,550	-0.70(-1.29%)
May 25, 2018		54.29	54.29	54.29	0	-0.15(-0.27%)
May 24, 2018	54.19	54.43	54.19	54.43	2,207	-0.05(-0.10%)
May 23, 2018	54.09	54.49	54.07	54.49	1,266	-0.10(-0.18%)
May 22, 2018	54.63	54.63	54.51	54.59	1,713	+0.16(+0.30%)
May 21, 2018	54.50	54.56	54.40	54.42	1,969	+0.30(+0.56%)
May 18, 2018	54.24	54.24	54.03	54.12	7,422	+0.04(+0.07%)
May 17, 2018	54.20	54.40	54.09	54.09	1,181	-0.13(-0.23%)
May 16, 2018	54.11	54.32	54.11	54.21	3,815	+0.23(+0.42%)
May 15, 2018	54.05	54.10	53.97	53.98	14,778	-0.41(-0.75%)
May 14, 2018	54.66	54.66	54.39	54.39	4,622	-0.00(-0.00%)
May 11, 2018	54.44	54.50	54.32	54.40	15,852	+0.07(+0.14%)
May 10, 2018	54.08	54.39	54.08	54.32	5,373	+0.55(+1.01%)
May 09, 2018	53.58	53.87	53.41	53.78	88,036	+0.51(+0.96%)
May 08, 2018	53.26	53.28	53.10	53.27	35,694	-0.18(-0.34%)
May 07, 2018	53.37	53.47	53.32	53.44	19,132	+0.24(+0.46%)
May 04, 2018	52.88	53.20	52.87	53.20	3,253	+0.76(+1.44%)
May 03, 2018	52.43	52.60	51.89	52.45	46,142	-0.45(-0.84%)