USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	60.05	60.16	59.67	60.16	98,596	+0.07(+0.12%)
Apr 29, 2019	60.12	60.17	59.97	60.09	64,466	+0.21(+0.36%)
Apr 26, 2019	59.72	59.88	59.55	59.88	23,390	+0.09(+0.16%)
Apr 25, 2019	59.89	59.91	59.58	59.78	13,222	-0.06(-0.11%)
Apr 24, 2019	59.87	59.97	59.77	59.85	19,876	-0.01(-0.02%)
Apr 23, 2019	59.56	59.93	59.49	59.86	16,618	+0.48(+0.81%)
Apr 22, 2019	59.31	59.37	59.12	59.37	17,033	+0.09(+0.15%)
Apr 18, 2019	59.07	59.36	59.05	59.28	12,288	+0.14(+0.24%)
Apr 17, 2019	59.50	59.50	59.11	59.14	6,878	-0.24(-0.41%)
Apr 16, 2019	59.49	59.49	59.24	59.38	31,169	+0.08(+0.14%)
Apr 15, 2019	59.50	59.50	59.12	59.30	12,832	-0.03(-0.05%)
Apr 12, 2019	59.41	59.41	59.20	59.33	10,455	+0.39(+0.66%)
Apr 11, 2019	58.97	59.00	58.82	58.94	14,095	+0.05(+0.08%)
Apr 10, 2019	58.75	58.94	58.73	58.89	18,950	+0.29(+0.49%)
Apr 09, 2019	58.75	58.85	58.60	58.60	30,217	-0.45(-0.75%)
Apr 08, 2019	58.76	59.05	58.76	59.05	94,325	+0.18(+0.30%)
Apr 05, 2019	58.80	58.94	58.80	58.87	14,012	+0.29(+0.49%)
Apr 04, 2019	58.69	58.69	58.47	58.59	15,788	+0.13(+0.22%)
Apr 03, 2019	58.68	58.78	58.46	58.46	17,443	-0.02(-0.03%)
Apr 02, 2019	58.36	58.47	58.25	58.47	53,654	+0.13(+0.23%)
Apr 01, 2019	58.02	58.36	58.02	58.34	12,131	+0.69(+1.20%)
Mar 29, 2019	57.55	57.70	57.49	57.65	7,329	+0.38(+0.66%)
Mar 28, 2019	57.31	57.38	57.09	57.27	23,114	+0.19(+0.34%)
Mar 27, 2019	57.49	57.49	56.84	57.07	23,230	-0.31(-0.53%)
Mar 26, 2019	57.45	57.53	57.13	57.38	20,395	+0.43(+0.75%)
Mar 25, 2019	57.06	57.10	56.68	56.95	18,488	-0.07(-0.13%)
Mar 22, 2019	57.60	57.60	57.03	57.03	30,181	-1.13(-1.95%)
Mar 21, 2019	57.39	58.20	57.39	58.16	13,164	+0.66(+1.15%)
Mar 20, 2019	57.56	57.84	57.31	57.50	32,712	-0.05(-0.09%)
Mar 19, 2019	57.99	58.03	57.51	57.55	12,528	-0.10(-0.18%)
Mar 18, 2019	57.63	57.66	57.46	57.65	44,930	+0.23(+0.40%)
Mar 15, 2019	57.27	57.54	57.27	57.42	17,091	+0.28(+0.49%)
Mar 14, 2019	57.33	57.37	57.08	57.14	14,223	-0.03(-0.05%)
Mar 13, 2019	57.08	57.36	56.97	57.17	20,502	+0.45(+0.80%)
Mar 12, 2019	56.73	56.88	56.68	56.71	29,568	+0.17(+0.29%)
Mar 11, 2019	56.02	56.55	56.01	56.55	21,447	+0.86(+1.55%)
Mar 08, 2019	55.48	55.69	55.29	55.69	53,870	-0.01(-0.02%)
Mar 07, 2019	56.31	56.31	55.63	55.70	11,725	-0.62(-1.10%)
Mar 06, 2019	56.77	56.77	56.21	56.32	34,170	-0.40(-0.70%)
Mar 05, 2019	56.87	56.89	56.57	56.71	20,372	+0.07(+0.13%)
Mar 04, 2019	57.19	57.19	56.37	56.64	15,626	-0.31(-0.54%)
Mar 01, 2019	56.95	57.02	56.75	56.95	31,694	+0.31(+0.55%)
Feb 28, 2019	56.62	56.72	56.51	56.63	33,820	-0.17(-0.29%)
Feb 27, 2019	56.67	56.80	56.51	56.80	22,247	-0.02(-0.03%)
Feb 26, 2019	56.55	56.85	56.55	56.82	36,346	+0.03(+0.05%)
Feb 25, 2019	57.15	57.15	56.79	56.79	15,346	+0.12(+0.21%)
Feb 22, 2019	56.65	56.71	56.50	56.67	28,665	+0.44(+0.78%)
Feb 21, 2019	56.31	56.49	56.16	56.23	9,844	-0.27(-0.48%)
Feb 20, 2019	56.42	56.65	56.37	56.50	67,654	+0.06(+0.10%)
Feb 19, 2019	56.24	56.55	56.23	56.45	16,993	+0.23(+0.40%)
Feb 15, 2019	56.12	56.25	56.06	56.22	77,668	+0.37(+0.67%)
Feb 14, 2019	55.74	55.90	55.51	55.85	51,415	-0.06(-0.12%)
Feb 13, 2019	55.86	55.98	55.77	55.91	12,246	+0.27(+0.48%)
Feb 12, 2019	55.41	55.72	55.39	55.64	15,754	+0.64(+1.16%)
Feb 11, 2019	55.16	55.16	54.85	55.00	10,628	+0.23(+0.42%)
Feb 08, 2019	54.73	54.79	54.50	54.77	13,846	-0.06(-0.12%)
Feb 07, 2019	55.12	55.12	54.50	54.84	17,718	-0.54(-0.97%)
Feb 06, 2019	55.47	55.47	55.20	55.37	14,937	-0.02(-0.04%)
Feb 05, 2019	55.14	55.40	55.14	55.40	41,190	+0.39(+0.71%)
Feb 04, 2019	54.88	55.10	54.71	55.01	9,751	+0.28(+0.51%)
Feb 01, 2019	54.93	54.95	54.60	54.73	19,687	-0.03(-0.05%)
Jan 31, 2019	54.10	54.78	54.10	54.75	35,511	+0.49(+0.90%)
Jan 30, 2019	53.84	54.39	53.59	54.26	48,754	+0.87(+1.63%)
Jan 29, 2019	53.55	53.65	53.29	53.40	32,542	-0.13(-0.24%)
Jan 28, 2019	53.55	53.55	53.17	53.53	34,330	-0.35(-0.65%)
Jan 25, 2019	53.83	54.01	53.81	53.88	16,550	+0.43(+0.80%)
Jan 24, 2019	53.31	53.53	53.24	53.45	77,816	+0.02(+0.03%)
Jan 23, 2019	53.43	53.69	52.95	53.43	17,274	+0.28(+0.52%)
Jan 22, 2019	53.83	53.83	53.02	53.16	38,370	-0.75(-1.39%)
Jan 18, 2019	54.48	54.48	53.59	53.90	15,685	+0.56(+1.06%)
Jan 17, 2019	52.92	53.39	52.92	53.34	7,088	+0.41(+0.77%)
Jan 16, 2019	52.81	53.14	52.81	52.93	14,118	+0.14(+0.26%)
Jan 15, 2019	52.40	52.82	52.22	52.80	14,431	+0.48(+0.92%)
Jan 14, 2019	52.21	52.39	52.17	52.31	23,162	-0.17(-0.33%)
Jan 11, 2019	52.36	52.51	52.24	52.49	12,548	-0.00(-0.01%)
Jan 10, 2019	52.07	52.49	51.87	52.49	36,227	+0.21(+0.41%)
Jan 09, 2019	52.24	52.46	52.05	52.28	23,486	+0.14(+0.27%)
Jan 08, 2019	52.19	52.19	51.58	52.14	22,745	+0.58(+1.13%)
Jan 07, 2019	51.23	51.87	51.23	51.56	4,459	+0.33(+0.65%)
Jan 04, 2019	50.21	51.24	50.21	51.22	39,158	+1.80(+3.65%)
Jan 03, 2019	50.15	50.23	49.42	49.42	22,311	-1.17(-2.32%)
Jan 02, 2019	49.85	50.82	49.85	50.59	26,194	-0.18(-0.36%)
Dec 31, 2018	50.71	50.78	50.21	50.78	184,867	+0.62(+1.23%)
Dec 28, 2018	50.69	50.97	50.08	50.16	63,281	+0.12(+0.24%)
Dec 27, 2018	48.83	50.04	48.51	50.04	39,851	+0.11(+0.22%)
Dec 26, 2018	47.90	49.93	47.40	49.93	77,433	+2.42(+5.09%)
Dec 24, 2018	48.31	48.69	47.50	47.51	72,595	-1.26(-2.59%)
Dec 21, 2018	50.24	50.55	48.67	48.78	143,240	-0.99(-1.98%)
Dec 20, 2018	50.54	50.71	49.39	49.76	130,679	-1.00(-1.96%)
Dec 19, 2018	51.34	52.11	50.68	50.76	49,810	-0.71(-1.38%)
Dec 18, 2018	51.94	51.96	51.18	51.47	39,325	+0.20(+0.40%)
Dec 17, 2018	52.05	52.49	51.20	51.27	29,699	-1.24(-2.36%)
Dec 14, 2018	53.17	53.17	52.48	52.51	20,366	-0.88(-1.64%)
Dec 13, 2018	53.79	53.94	53.32	53.39	7,353	-0.39(-0.72%)
Dec 12, 2018	53.84	54.19	53.74	53.77	8,403	+0.50(+0.94%)
Dec 11, 2018	53.91	53.92	53.27	53.27	5,861	+0.00(+0.00%)
Dec 10, 2018	53.12	53.44	52.33	53.27	53,644	+0.08(+0.16%)
Dec 07, 2018	54.47	54.56	53.11	53.19	29,624	-1.36(-2.49%)
Dec 06, 2018	53.76	54.55	53.12	54.55	63,203	+0.09(+0.17%)
Dec 04, 2018	56.26	56.26	54.46	54.46	17,970	-1.76(-3.14%)
Dec 03, 2018	56.34	56.37	55.98	56.22	12,876	+0.61(+1.09%)
Nov 30, 2018	55.26	55.61	55.20	55.61	17,317	+0.40(+0.73%)
Nov 29, 2018	55.09	55.47	54.87	55.21	23,748	-0.20(-0.36%)
Nov 28, 2018	54.23	55.41	54.13	55.41	48,448	+1.22(+2.25%)
Nov 27, 2018	53.86	54.19	53.67	54.19	25,860	+0.22(+0.41%)
Nov 26, 2018	53.72	53.97	53.62	53.97	3,910	+0.64(+1.21%)
Nov 23, 2018	53.12	53.33	53.12	53.33	1,089	-0.10(-0.19%)
Nov 21, 2018		53.43	53.43	53.43	0	+0.21(+0.40%)
Nov 20, 2018	53.29	53.57	53.10	53.22	34,554	-0.97(-1.80%)
Nov 19, 2018	54.81	54.81	54.04	54.19	7,216	-0.91(-1.65%)
Nov 16, 2018	54.92	55.24	54.72	55.10	7,297	+0.12(+0.22%)
Nov 15, 2018	54.08	55.07	54.03	54.98	14,634	+0.61(+1.11%)
Nov 14, 2018	55.08	55.08	54.06	54.37	24,829	-0.41(-0.75%)
Nov 13, 2018	55.04	55.15	54.78	54.79	21,160	-0.15(-0.27%)
Nov 12, 2018	55.89	55.89	54.93	54.93	17,947	-0.84(-1.51%)
Nov 09, 2018	55.83	55.83	55.68	55.78	8,822	-0.42(-0.74%)
Nov 08, 2018	56.43	56.51	56.20	56.20	4,027	-0.28(-0.50%)
Nov 07, 2018	55.81	56.48	55.71	56.48	11,105	+1.37(+2.49%)
Nov 06, 2018	54.99	55.11	54.93	55.10	3,894	+0.14(+0.26%)
Nov 05, 2018	54.56	54.96	54.56	54.96	10,827	+0.35(+0.64%)
Nov 02, 2018	55.05	55.05	54.27	54.61	2,831	-0.36(-0.65%)
Nov 01, 2018	54.64	54.97	54.64	54.97	6,355	+0.24(+0.44%)
Oct 31, 2018	54.43	54.73	54.40	54.73	1,384	+1.20(+2.25%)
Oct 30, 2018	53.15	53.59	53.05	53.52	21,061	+0.57(+1.07%)
Oct 29, 2018	53.94	53.94	52.33	52.96	7,468	-0.29(-0.55%)
Oct 26, 2018	53.24	53.64	52.69	53.25	14,158	-0.99(-1.83%)
Oct 25, 2018	53.76	54.57	53.76	54.24	17,896	+0.95(+1.77%)
Oct 24, 2018	55.04	55.04	53.30	53.30	12,716	-1.67(-3.04%)
Oct 23, 2018	54.49	55.22	54.12	54.97	9,008	-0.29(-0.53%)
Oct 22, 2018	55.72	55.72	55.19	55.26	2,265	-0.28(-0.51%)
Oct 19, 2018	55.78	56.00	55.36	55.55	8,930	-0.03(-0.05%)
Oct 18, 2018	56.17	56.17	55.42	55.58	2,840	-0.69(-1.22%)
Oct 17, 2018	56.48	56.48	56.10	56.26	10,234	-0.17(-0.30%)
Oct 16, 2018	55.64	56.44	55.64	56.43	38,754	+1.19(+2.16%)
Oct 15, 2018	55.56	55.56	55.24	55.24	4,187	-0.36(-0.64%)
Oct 12, 2018	55.64	55.64	55.02	55.59	11,762	+0.68(+1.24%)
Oct 11, 2018	55.84	56.11	54.66	54.91	31,358	-1.44(-2.55%)
Oct 10, 2018	57.22	57.32	56.35	56.35	19,432	-1.61(-2.78%)
Oct 09, 2018	57.89	57.97	57.89	57.97	3,605	-0.01(-0.01%)
Oct 08, 2018	57.84	58.05	57.58	57.97	11,604	-0.08(-0.14%)
Oct 05, 2018	58.54	58.54	57.78	58.05	14,049	-0.33(-0.57%)
Oct 04, 2018	58.89	58.89	58.06	58.39	15,960	-0.51(-0.87%)
Oct 03, 2018	58.95	59.15	58.84	58.90	11,960	-0.04(-0.06%)
Oct 02, 2018	58.93	59.01	58.84	58.94	35,515	+0.12(+0.21%)
Oct 01, 2018	59.13	59.17	58.80	58.81	27,689	+0.08(+0.13%)
Sep 28, 2018	58.57	58.78	58.57	58.73	5,772	-0.06(-0.11%)
Sep 27, 2018	58.62	58.93	58.62	58.80	22,204	+0.30(+0.52%)
Sep 26, 2018	58.87	58.95	58.50	58.50	15,702	-0.20(-0.34%)
Sep 25, 2018	58.87	58.87	58.69	58.70	3,736	-0.14(-0.24%)
Sep 24, 2018	58.71	58.83	58.71	58.83	15,106	-0.19(-0.33%)
Sep 21, 2018	59.25	59.25	59.03	59.03	2,514	-0.09(-0.15%)
Sep 20, 2018	58.90	59.13	58.90	59.12	8,463	+0.62(+1.06%)
Sep 19, 2018	58.55	58.57	58.48	58.50	10,706	-0.01(-0.02%)
Sep 18, 2018	58.41	58.61	58.40	58.51	13,648	+0.31(+0.53%)
Sep 17, 2018	58.63	58.63	58.19	58.19	11,681	-0.37(-0.62%)
Sep 14, 2018	58.54	58.62	58.42	58.56	11,369	+0.09(+0.16%)
Sep 13, 2018	58.54	58.54	58.44	58.47	4,985	+0.29(+0.50%)
Sep 12, 2018	58.24	58.24	58.01	58.18	5,542	-0.01(-0.02%)
Sep 11, 2018	57.97	58.22	57.97	58.19	13,483	+0.18(+0.32%)
Sep 10, 2018	58.17	58.17	57.91	58.00	12,610	+0.22(+0.38%)
Sep 07, 2018	57.83	57.99	57.70	57.79	12,353	-0.24(-0.41%)
Sep 06, 2018	58.24	58.24	57.84	58.03	5,506	-0.15(-0.26%)
Sep 05, 2018	58.13	58.18	57.98	58.18	5,979	-0.18(-0.31%)
Sep 04, 2018	58.43	58.43	58.14	58.36	16,707	+0.06(+0.11%)
Aug 31, 2018		58.30	58.30	58.30	0	-0.13(-0.22%)
Aug 30, 2018	58.56	58.62	58.33	58.42	4,581	-0.26(-0.44%)
Aug 29, 2018	58.48	58.72	58.39	58.68	8,916	+0.35(+0.60%)
Aug 28, 2018	58.39	58.39	58.26	58.33	13,063	+0.03(+0.05%)
Aug 27, 2018	57.99	58.33	57.99	58.30	11,066	+0.47(+0.81%)
Aug 24, 2018	57.76	57.87	57.76	57.84	13,556	+0.32(+0.55%)
Aug 23, 2018	57.61	57.61	57.46	57.52	12,179	-0.04(-0.07%)
Aug 22, 2018	57.43	57.62	57.43	57.56	13,670	-0.08(-0.14%)
Aug 21, 2018	57.59	57.76	57.59	57.65	24,645	+0.21(+0.37%)
Aug 20, 2018	57.47	57.47	57.29	57.44	2,142	+0.15(+0.26%)
Aug 17, 2018	57.02	57.37	57.02	57.29	11,041	+0.24(+0.42%)
Aug 16, 2018	57.02	57.26	57.00	57.05	13,972	+0.41(+0.73%)
Aug 15, 2018	56.87	56.87	56.40	56.64	3,922	-0.39(-0.69%)
Aug 14, 2018	57.10	57.11	57.03	57.03	2,723	+0.29(+0.52%)
Aug 13, 2018	56.80	56.89	56.68	56.74	2,083	-0.12(-0.21%)
Aug 10, 2018	57.15	57.15	56.81	56.86	10,604	-0.57(-0.99%)
Aug 09, 2018	57.56	57.56	57.40	57.43	6,573	-0.05(-0.09%)
Aug 08, 2018	57.33	57.49	57.33	57.48	5,771	-0.06(-0.11%)
Aug 07, 2018	57.50	57.55	57.48	57.55	4,800	+0.24(+0.42%)
Aug 06, 2018	57.05	57.39	57.05	57.30	7,524	+0.23(+0.40%)
Aug 03, 2018	56.95	57.08	56.92	57.08	21,645	+0.28(+0.49%)
Aug 02, 2018	56.31	56.86	56.31	56.80	1,280	+0.30(+0.53%)
Aug 01, 2018	56.72	56.72	56.46	56.50	9,854	-0.06(-0.10%)
Jul 31, 2018	56.44	56.61	56.42	56.56	7,738	+0.36(+0.64%)
Jul 30, 2018	56.64	56.64	56.18	56.20	12,005	-0.28(-0.50%)
Jul 27, 2018	57.18	57.18	56.44	56.48	13,009	-0.49(-0.87%)
Jul 26, 2018	56.97	56.98	56.92	56.98	6,544	+0.16(+0.29%)
Jul 25, 2018	56.58	56.83	56.54	56.81	5,802	+0.44(+0.79%)
Jul 24, 2018	56.69	56.69	56.37	56.37	1,469	+0.04(+0.07%)
Jul 23, 2018	56.12	56.33	56.12	56.33	976	+0.09(+0.17%)
Jul 20, 2018	56.34	56.34	56.22	56.24	28,345	-0.07(-0.12%)
Jul 19, 2018	56.43	56.43	56.27	56.30	56,854	-0.17(-0.31%)
Jul 18, 2018	56.36	56.51	56.36	56.47	1,922	+0.07(+0.13%)
Jul 17, 2018	55.98	56.44	55.98	56.40	9,203	+0.30(+0.53%)
Jul 16, 2018	56.31	56.31	56.05	56.10	7,144	-0.09(-0.15%)
Jul 13, 2018	56.15	56.19	56.15	56.19	1,187	+0.10(+0.18%)
Jul 12, 2018	56.07	56.15	56.03	56.09	14,016	+0.47(+0.84%)
Jul 11, 2018	55.72	55.72	55.62	55.62	6,505	-0.37(-0.65%)
Jul 10, 2018	55.91	56.00	55.85	55.99	2,840	+0.28(+0.51%)
Jul 09, 2018	55.72	55.72	55.69	55.71	6,317	+0.33(+0.59%)
Jul 06, 2018	54.98	55.39	54.83	55.38	12,497	+0.51(+0.93%)
Jul 05, 2018	54.54	54.86	54.54	54.86	27,090	+0.38(+0.69%)
Jul 03, 2018		54.49	54.49	54.49	0	+0.13(+0.25%)
Jul 02, 2018	54.30	54.36	54.13	54.36	9,994	-0.43(-0.78%)
Jun 29, 2018	54.73	54.88	54.69	54.78	8,095	+0.41(+0.75%)
Jun 28, 2018	54.01	54.38	54.01	54.38	17,041	-0.04(-0.08%)
Jun 27, 2018	54.73	54.89	54.42	54.42	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	54.97	54.97	54.13	54.13	3,171	-1.08(-1.95%)
Jun 22, 2018	55.14	55.21	55.11	55.21	2,988	+0.12(+0.22%)
Jun 21, 2018	55.34	55.34	55.07	55.09	3,492	-0.34(-0.61%)
Jun 20, 2018	55.45	55.51	55.40	55.42	10,018	+0.20(+0.35%)
Jun 19, 2018	55.11	55.26	55.10	55.23	6,307	-0.31(-0.55%)
Jun 18, 2018	55.34	55.53	55.19	55.53	6,744	-0.03(-0.05%)
Jun 15, 2018	55.26	55.56	55.25	55.56	4,612	-0.07(-0.13%)
Jun 14, 2018	55.64	55.64	55.60	55.63	869	+0.02(+0.03%)
Jun 13, 2018	55.60	55.74	55.55	55.61	2,554	+0.00(+0.00%)
Jun 12, 2018	55.65	55.69	55.55	55.61	1,348	-0.06(-0.11%)
Jun 11, 2018	55.40	55.71	55.40	55.68	10,790	+0.18(+0.33%)
Jun 08, 2018	55.22	55.49	55.22	55.49	8,192	+0.17(+0.31%)
Jun 07, 2018	55.23	55.32	55.16	55.32	17,554	+0.03(+0.05%)
Jun 06, 2018		55.29		55.29	113,708	+0.40(+0.73%)
Jun 05, 2018	54.84	54.90	54.84	54.89	7,545	+0.02(+0.03%)
Jun 04, 2018	54.64	54.88	54.64	54.88	2,934	+0.30(+0.55%)
Jun 01, 2018	54.47	54.64	54.47	54.57	1,950	+0.52(+0.96%)
May 31, 2018	54.22	54.22	54.05	54.06	1,032	-0.34(-0.62%)
May 30, 2018	54.07	54.48	54.03	54.39	18,889	+0.80(+1.50%)
May 29, 2018	54.01	54.01	53.45	53.59	4,549	-0.70(-1.29%)
May 25, 2018		54.29	54.29	54.29	0	-0.15(-0.27%)
May 24, 2018	54.20	54.44	54.20	54.44	2,207	-0.05(-0.10%)
May 23, 2018	54.10	54.49	54.07	54.49	1,266	-0.10(-0.18%)
May 22, 2018	54.64	54.64	54.52	54.59	1,713	+0.16(+0.30%)
May 21, 2018	54.50	54.57	54.41	54.43	1,969	+0.30(+0.56%)
May 18, 2018	54.25	54.25	54.03	54.13	7,421	+0.04(+0.07%)
May 17, 2018	54.21	54.40	54.09	54.09	1,180	-0.13(-0.23%)
May 16, 2018	54.12	54.33	54.12	54.22	3,815	+0.23(+0.42%)
May 15, 2018	54.06	54.11	53.98	53.99	14,776	-0.41(-0.75%)
May 14, 2018	54.67	54.67	54.40	54.40	4,621	-0.00(-0.00%)
May 11, 2018	54.45	54.51	54.32	54.40	15,850	+0.07(+0.14%)
May 10, 2018	54.08	54.39	54.08	54.33	5,372	+0.55(+1.01%)
May 09, 2018	53.58	53.87	53.41	53.78	88,025	+0.51(+0.96%)
May 08, 2018	53.27	53.29	53.11	53.27	35,689	-0.18(-0.34%)
May 07, 2018	53.38	53.47	53.33	53.45	19,129	+0.24(+0.46%)
May 04, 2018	52.89	53.21	52.88	53.21	3,253	+0.76(+1.44%)
May 03, 2018	52.43	52.61	51.90	52.45	46,136	-0.45(-0.84%)