Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.52	33.64	33.36	33.60	1,169,088	+0.18(+0.53%)
Apr 29, 2019	33.39	33.52	33.39	33.43	1,882,304	+0.07(+0.21%)
Apr 26, 2019	33.22	33.37	33.19	33.36	1,410,773	+0.14(+0.42%)
Apr 25, 2019	33.22	33.28	33.04	33.22	864,338	-0.11(-0.32%)
Apr 24, 2019	33.35	33.39	33.28	33.32	959,593	-0.03(-0.08%)
Apr 23, 2019	33.18	33.37	33.11	33.35	1,086,052	+0.20(+0.61%)
Apr 22, 2019	33.10	33.17	33.05	33.15	1,285,939	-0.03(-0.08%)
Apr 18, 2019	33.22	33.22	33.04	33.17	841,040	+0.04(+0.11%)
Apr 17, 2019	33.30	33.34	33.07	33.14	870,641	-0.07(-0.21%)
Apr 16, 2019	33.23	33.26	33.12	33.21	1,047,024	+0.07(+0.21%)
Apr 15, 2019	33.15	33.15	33.05	33.14	958,671	+0.02(+0.05%)
Apr 12, 2019	33.09	33.17	33.03	33.12	787,255	+0.19(+0.59%)
Apr 11, 2019	32.95	33.00	32.84	32.92	1,431,878	+0.03(+0.08%)
Apr 10, 2019	32.85	32.91	32.79	32.90	788,975	+0.08(+0.24%)
Apr 09, 2019	32.92	32.92	32.75	32.82	2,155,101	-0.21(-0.64%)
Apr 08, 2019	32.94	33.04	32.87	33.03	849,811	+0.04(+0.11%)
Apr 05, 2019	32.93	33.00	32.89	33.00	777,383	+0.15(+0.46%)
Apr 04, 2019	32.78	32.87	32.73	32.85	1,202,615	+0.10(+0.30%)
Apr 03, 2019	32.82	32.85	32.66	32.75	943,091	+0.06(+0.19%)
Apr 02, 2019	32.72	32.72	32.60	32.69	1,313,878	-0.04(-0.13%)
Apr 01, 2019	32.59	32.75	32.55	32.73	1,346,587	+0.34(+1.06%)
Mar 29, 2019	32.37	32.40	32.21	32.39	1,082,958	+0.19(+0.60%)
Mar 28, 2019	32.16	32.24	31.99	32.19	1,566,889	+0.11(+0.36%)
Mar 27, 2019	32.18	32.24	31.89	32.08	1,697,186	-0.08(-0.25%)
Mar 26, 2019	32.10	32.24	31.98	32.16	930,976	+0.28(+0.88%)
Mar 25, 2019	31.87	32.02	31.74	31.88	1,483,407	-0.03(-0.08%)
Mar 22, 2019	32.28	32.34	31.88	31.90	1,922,977	-0.54(-1.66%)
Mar 21, 2019	32.04	32.50	32.03	32.44	920,345	+0.29(+0.90%)
Mar 20, 2019	32.39	32.41	32.10	32.15	3,040,485	-0.27(-0.85%)
Mar 19, 2019	32.57	32.63	32.30	32.42	3,483,319	-0.04(-0.13%)
Mar 18, 2019	32.36	32.47	32.35	32.47	1,437,584	+0.12(+0.38%)
Mar 15, 2019	32.21	32.42	32.15	32.35	1,031,273	+0.19(+0.60%)
Mar 14, 2019	32.15	32.22	32.06	32.15	978,772	+0.03(+0.08%)
Mar 13, 2019	32.07	32.24	32.03	32.13	923,829	+0.17(+0.52%)
Mar 12, 2019	31.96	32.03	31.90	31.96	3,005,473	+0.04(+0.11%)
Mar 11, 2019	31.58	31.93	31.58	31.93	2,954,368	+0.39(+1.25%)
Mar 08, 2019	31.41	31.54	31.30	31.53	2,040,631	-0.06(-0.19%)
Mar 07, 2019	31.79	31.79	31.48	31.59	1,725,115	-0.25(-0.77%)
Mar 06, 2019	32.04	32.04	31.80	31.84	1,151,296	-0.18(-0.57%)
Mar 05, 2019	32.08	32.09	31.96	32.02	1,117,698	-0.03(-0.11%)
Mar 04, 2019	32.29	32.32	31.79	32.06	1,978,015	-0.14(-0.44%)
Mar 01, 2019	32.25	32.30	32.03	32.20	1,693,068	+0.15(+0.46%)
Feb 28, 2019	32.07	32.14	32.01	32.05	1,177,916	-0.01(-0.03%)
Feb 27, 2019	32.00	32.10	31.89	32.06	1,877,184	+0.00(+0.00%)
Feb 26, 2019	32.06	32.18	32.01	32.06	1,150,169	-0.06(-0.19%)
Feb 25, 2019	32.24	32.29	32.10	32.12	1,774,907	+0.04(+0.11%)
Feb 22, 2019	32.00	32.10	31.94	32.08	1,173,722	+0.17(+0.52%)
Feb 21, 2019	31.92	31.96	31.79	31.92	1,181,875	-0.06(-0.19%)
Feb 20, 2019	31.88	32.00	31.82	31.98	2,367,389	+0.12(+0.39%)
Feb 19, 2019	31.73	31.95	31.71	31.86	2,269,936	+0.04(+0.11%)
Feb 15, 2019	31.61	31.82	31.61	31.82	1,375,297	+0.43(+1.37%)
Feb 14, 2019	31.40	31.54	31.27	31.39	1,259,290	-0.15(-0.47%)
Feb 13, 2019	31.53	31.62	31.47	31.54	3,543,482	+0.09(+0.28%)
Feb 12, 2019	31.25	31.48	31.22	31.45	1,505,842	+0.39(+1.27%)
Feb 11, 2019	31.13	31.14	30.98	31.06	1,195,982	+0.01(+0.03%)
Feb 08, 2019	30.91	31.05	30.77	31.05	2,015,520	+0.02(+0.06%)
Feb 07, 2019	31.10	31.14	30.81	31.03	2,102,254	-0.21(-0.67%)
Feb 06, 2019	31.17	31.27	31.14	31.24	1,443,634	+0.03(+0.08%)
Feb 05, 2019	31.18	31.24	31.08	31.22	1,832,119	+0.11(+0.34%)
Feb 04, 2019	30.92	31.12	30.81	31.11	2,050,909	+0.18(+0.59%)
Feb 01, 2019	30.95	31.04	30.82	30.93	2,274,166	+0.04(+0.14%)
Jan 31, 2019	30.60	30.93	30.58	30.88	1,701,544	+0.21(+0.69%)
Jan 30, 2019	30.49	30.79	30.36	30.67	1,720,170	+0.36(+1.18%)
Jan 29, 2019	30.28	30.41	30.23	30.31	1,647,263	+0.05(+0.17%)
Jan 28, 2019	30.27	30.29	30.07	30.26	2,009,017	-0.24(-0.78%)
Jan 25, 2019	30.56	30.63	30.44	30.50	2,312,632	+0.14(+0.46%)
Jan 24, 2019	30.36	30.43	30.18	30.36	4,228,601	-0.02(-0.06%)
Jan 23, 2019	30.43	30.51	30.09	30.37	2,247,180	+0.07(+0.23%)
Jan 22, 2019	30.45	30.46	30.10	30.30	3,435,184	-0.32(-1.03%)
Jan 18, 2019	30.41	30.65	30.34	30.62	2,252,136	+0.45(+1.48%)
Jan 17, 2019	29.86	30.28	29.79	30.17	1,433,007	+0.22(+0.73%)
Jan 16, 2019	29.94	30.07	29.91	29.95	1,605,516	+0.10(+0.32%)
Jan 15, 2019	29.62	29.88	29.62	29.86	4,678,477	+0.24(+0.80%)
Jan 14, 2019	29.57	29.71	29.52	29.62	1,263,543	-0.15(-0.50%)
Jan 11, 2019	29.61	29.79	29.52	29.77	2,307,838	+0.02(+0.06%)
Jan 10, 2019	29.47	29.77	29.38	29.75	1,381,186	+0.12(+0.41%)
Jan 09, 2019	29.63	29.73	29.45	29.63	1,845,376	+0.08(+0.27%)
Jan 08, 2019	29.58	29.59	29.29	29.55	6,082,884	+0.25(+0.87%)
Jan 07, 2019	29.18	29.49	29.03	29.30	2,557,927	+0.12(+0.42%)
Jan 04, 2019	28.70	29.24	28.66	29.17	1,505,990	+0.84(+2.97%)
Jan 03, 2019	28.81	28.89	28.29	28.33	2,127,608	-0.68(-2.36%)
Jan 02, 2019	28.68	29.10	28.61	29.02	2,121,043	-0.05(-0.18%)
Dec 31, 2018	28.93	29.07	28.79	29.07	4,101,123	+0.28(+0.97%)
Dec 28, 2018	28.96	29.16	28.67	28.79	4,585,885	-0.03(-0.09%)
Dec 27, 2018	28.16	28.82	27.80	28.82	5,255,596	+0.32(+1.11%)
Dec 26, 2018	27.44	28.51	27.19	28.50	5,077,627	+1.18(+4.33%)
Dec 24, 2018	27.90	28.02	27.30	27.32	3,754,816	-0.78(-2.78%)
Dec 21, 2018	28.57	29.03	28.04	28.10	5,481,900	-0.42(-1.47%)
Dec 20, 2018	28.68	28.92	28.24	28.52	4,792,427	-0.31(-1.06%)
Dec 19, 2018	29.25	29.69	28.63	28.82	5,111,816	-0.42(-1.44%)
Dec 18, 2018	29.51	29.59	29.05	29.24	3,321,261	-0.04(-0.12%)
Dec 17, 2018	29.75	29.83	29.11	29.28	2,939,173	-0.56(-1.88%)
Dec 14, 2018	30.13	30.21	29.75	29.84	3,079,628	-0.54(-1.78%)
Dec 13, 2018	30.48	30.55	30.24	30.38	2,231,454	+0.00(+0.00%)
Dec 12, 2018	30.56	30.72	30.36	30.38	1,801,346	+0.15(+0.49%)
Dec 11, 2018	30.61	30.64	30.06	30.23	1,960,935	-0.02(-0.06%)
Dec 10, 2018	30.21	30.35	29.62	30.25	2,317,349	+0.02(+0.06%)
Dec 07, 2018	30.82	30.96	30.10	30.23	2,617,161	-0.62(-2.00%)
Dec 06, 2018	30.60	30.85	30.02	30.85	3,366,861	-0.14(-0.45%)
Dec 04, 2018	31.83	31.85	30.93	30.99	2,565,151	-0.90(-2.81%)
Dec 03, 2018	32.06	32.23	31.66	31.89	2,347,459	+0.20(+0.63%)
Nov 30, 2018	31.35	31.73	31.35	31.69	1,160,529	+0.30(+0.97%)
Nov 29, 2018	31.35	31.55	31.23	31.38	1,434,271	-0.03(-0.11%)
Nov 28, 2018	30.95	31.42	30.85	31.42	1,279,808	+0.55(+1.78%)
Nov 27, 2018	30.68	30.87	30.58	30.87	1,542,639	+0.10(+0.31%)
Nov 26, 2018	30.66	30.82	30.57	30.77	1,062,314	+0.36(+1.17%)
Nov 23, 2018	30.34	30.57	30.27	30.41	552,824	-0.10(-0.34%)
Nov 21, 2018		30.52	30.52	30.52	0	-0.01(-0.03%)
Nov 20, 2018	30.77	30.85	30.44	30.53	2,178,942	-0.53(-1.71%)
Nov 19, 2018	31.32	31.39	30.93	31.06	1,238,736	-0.31(-1.00%)
Nov 16, 2018	31.13	31.49	31.09	31.37	1,630,688	+0.15(+0.47%)
Nov 15, 2018	30.78	31.29	30.59	31.22	2,765,864	+0.34(+1.10%)
Nov 14, 2018	31.29	31.29	30.70	30.89	1,330,882	-0.19(-0.62%)
Nov 13, 2018	31.17	31.36	30.99	31.08	1,051,185	-0.03(-0.08%)
Nov 12, 2018	31.51	31.51	31.04	31.10	1,675,879	-0.47(-1.49%)
Nov 09, 2018	31.62	31.69	31.41	31.57	821,257	-0.16(-0.49%)
Nov 08, 2018	31.62	31.78	31.57	31.73	985,504	+0.02(+0.06%)
Nov 07, 2018	31.41	31.72	31.26	31.71	1,464,430	+0.54(+1.73%)
Nov 06, 2018	30.94	31.18	30.90	31.17	1,380,161	+0.21(+0.67%)
Nov 05, 2018	30.75	31.03	30.73	30.96	1,221,936	+0.24(+0.77%)
Nov 02, 2018	31.08	31.08	30.46	30.73	1,312,886	-0.15(-0.48%)
Nov 01, 2018	30.66	30.90	30.55	30.88	5,805,506	+0.33(+1.08%)
Oct 31, 2018	30.61	30.83	30.50	30.55	1,527,243	+0.20(+0.66%)
Oct 30, 2018	29.94	30.41	29.90	30.34	2,501,696	+0.47(+1.57%)
Oct 29, 2018	30.21	30.41	29.50	29.87	1,555,707	+0.03(+0.09%)
Oct 26, 2018	29.95	30.14	29.54	29.85	1,596,589	-0.41(-1.35%)
Oct 25, 2018	30.03	30.44	29.87	30.26	5,254,619	+0.41(+1.37%)
Oct 24, 2018	30.57	30.61	29.79	29.85	1,176,771	-0.75(-2.45%)
Oct 23, 2018	30.31	30.75	30.13	30.60	1,142,192	-0.17(-0.54%)
Oct 22, 2018	31.04	31.07	30.71	30.76	637,946	-0.22(-0.70%)
Oct 19, 2018	30.99	31.21	30.91	30.98	651,219	+0.03(+0.08%)
Oct 18, 2018	31.27	31.33	30.80	30.95	1,144,489	-0.41(-1.30%)
Oct 17, 2018	31.25	31.45	31.01	31.36	677,261	+0.09(+0.28%)
Oct 16, 2018	30.91	31.32	30.83	31.28	902,667	+0.57(+1.87%)
Oct 15, 2018	30.78	30.97	30.70	30.70	709,256	-0.10(-0.34%)
Oct 12, 2018	30.93	30.93	30.41	30.81	3,259,540	+0.27(+0.88%)
Oct 11, 2018	31.21	31.29	30.37	30.54	1,575,098	-0.74(-2.37%)
Oct 10, 2018	32.10	32.10	31.26	31.28	1,426,079	-0.84(-2.63%)
Oct 09, 2018	32.20	32.27	32.06	32.12	543,936	-0.13(-0.41%)
Oct 08, 2018	32.10	32.29	32.00	32.25	752,362	+0.11(+0.35%)
Oct 05, 2018	32.30	32.36	31.99	32.14	1,142,963	-0.15(-0.46%)
Oct 04, 2018	32.37	32.38	32.10	32.29	783,637	-0.14(-0.43%)
Oct 03, 2018	32.52	32.60	32.37	32.43	552,401	+0.01(+0.03%)
Oct 02, 2018	32.39	32.46	32.31	32.42	759,387	+0.03(+0.11%)
Oct 01, 2018	32.44	32.49	32.31	32.38	2,434,854	+0.10(+0.32%)
Sep 28, 2018	32.22	32.32	32.18	32.28	759,373	+0.01(+0.03%)
Sep 27, 2018	32.30	32.43	32.24	32.27	767,360	+0.00(+0.00%)
Sep 26, 2018	32.44	32.54	32.22	32.27	616,211	-0.14(-0.44%)
Sep 25, 2018	32.58	32.59	32.38	32.41	623,687	-0.12(-0.37%)
Sep 24, 2018	32.71	32.71	32.49	32.53	723,049	-0.24(-0.74%)
Sep 21, 2018	32.84	32.84	32.75	32.77	675,994	+0.05(+0.16%)
Sep 20, 2018	32.56	32.76	32.56	32.72	579,632	+0.29(+0.91%)
Sep 19, 2018	32.42	32.52	32.41	32.43	527,434	+0.01(+0.03%)
Sep 18, 2018	32.33	32.49	32.27	32.42	464,124	+0.11(+0.35%)
Sep 17, 2018	32.39	32.39	32.26	32.31	442,361	-0.08(-0.24%)
Sep 14, 2018	32.39	32.40	32.29	32.39	521,435	+0.03(+0.08%)
Sep 13, 2018	32.28	32.38	32.26	32.36	646,764	+0.18(+0.56%)
Sep 12, 2018	32.20	32.23	32.10	32.18	748,175	-0.03(-0.11%)
Sep 11, 2018	32.13	32.27	32.06	32.21	437,374	+0.03(+0.08%)
Sep 10, 2018	32.22	32.29	32.17	32.19	560,804	+0.08(+0.24%)
Sep 07, 2018	32.09	32.18	32.01	32.11	467,605	-0.07(-0.22%)
Sep 06, 2018	32.16	32.23	32.04	32.18	639,816	+0.03(+0.08%)
Sep 05, 2018	32.03	32.17	32.01	32.15	768,227	+0.08(+0.24%)
Sep 04, 2018	32.05	32.09	31.95	32.07	354,091	+0.00(+0.00%)
Aug 31, 2018		32.07	32.07	32.07	0	+0.03(+0.11%)
Aug 30, 2018	32.16	32.18	31.98	32.04	661,799	-0.16(-0.51%)
Aug 29, 2018	32.13	32.23	32.05	32.20	711,950	+0.10(+0.32%)
Aug 28, 2018	32.16	32.17	32.05	32.10	480,689	+0.00(+0.00%)
Aug 27, 2018	32.03	32.14	32.03	32.10	542,629	+0.17(+0.54%)
Aug 24, 2018	31.84	31.95	31.79	31.93	449,353	+0.15(+0.46%)
Aug 23, 2018	31.81	31.88	31.73	31.78	698,680	-0.04(-0.14%)
Aug 22, 2018	31.88	31.91	31.81	31.82	552,835	-0.10(-0.30%)
Aug 21, 2018	31.93	32.00	31.89	31.92	476,254	+0.03(+0.11%)
Aug 20, 2018	31.86	31.93	31.81	31.88	838,728	+0.09(+0.27%)
Aug 17, 2018	31.58	31.84	31.58	31.80	484,816	+0.20(+0.63%)
Aug 16, 2018	31.44	31.67	31.38	31.60	617,242	+0.33(+1.05%)
Aug 15, 2018	31.20	31.29	31.05	31.27	815,686	-0.06(-0.19%)
Aug 14, 2018	31.23	31.36	31.19	31.33	598,708	+0.17(+0.56%)
Aug 13, 2018	31.30	31.31	31.10	31.16	470,676	-0.10(-0.30%)
Aug 10, 2018	31.29	31.34	31.17	31.25	432,026	-0.20(-0.63%)
Aug 09, 2018	31.53	31.53	31.42	31.45	496,557	-0.04(-0.14%)
Aug 08, 2018	31.51	31.55	31.42	31.49	872,499	-0.01(-0.03%)
Aug 07, 2018	31.51	31.56	31.48	31.50	563,499	+0.04(+0.14%)
Aug 06, 2018	31.36	31.50	31.31	31.46	756,505	+0.09(+0.28%)
Aug 03, 2018	31.20	31.38	31.18	31.37	514,966	+0.19(+0.61%)
Aug 02, 2018	30.96	31.22	30.91	31.18	813,614	+0.09(+0.28%)
Aug 01, 2018	31.21	31.22	31.03	31.10	1,230,235	-0.10(-0.33%)
Jul 31, 2018	31.10	31.23	31.07	31.20	436,117	+0.22(+0.70%)
Jul 30, 2018	31.04	31.11	30.95	30.98	583,184	-0.06(-0.20%)
Jul 27, 2018	31.16	31.19	30.96	31.04	533,679	-0.10(-0.33%)
Jul 26, 2018	31.05	31.21	31.05	31.15	771,107	+0.17(+0.56%)
Jul 25, 2018	30.70	30.99	30.66	30.97	428,067	+0.27(+0.87%)
Jul 24, 2018	30.66	30.75	30.60	30.71	405,283	+0.11(+0.37%)
Jul 23, 2018	30.52	30.61	30.48	30.59	422,123	+0.05(+0.17%)
Jul 20, 2018	30.52	30.58	30.46	30.54	436,041	-0.02(-0.06%)
Jul 19, 2018	30.59	30.63	30.49	30.56	366,463	-0.10(-0.34%)
Jul 18, 2018	30.62	30.68	30.58	30.66	415,468	+0.05(+0.17%)
Jul 17, 2018	30.45	30.65	30.43	30.61	556,257	+0.16(+0.54%)
Jul 16, 2018	30.45	30.47	30.39	30.45	474,323	+0.01(+0.03%)
Jul 13, 2018	30.36	30.48	30.35	30.44	504,927	+0.03(+0.11%)
Jul 12, 2018	30.39	30.42	30.25	30.40	491,066	+0.16(+0.54%)
Jul 11, 2018	30.32	30.35	30.19	30.24	423,403	-0.24(-0.80%)
Jul 10, 2018	30.41	30.49	30.36	30.48	781,292	+0.16(+0.51%)
Jul 09, 2018	30.20	30.36	30.20	30.32	496,393	+0.23(+0.78%)
Jul 06, 2018	29.92	30.15	29.86	30.09	479,354	+0.19(+0.64%)
Jul 05, 2018	29.81	29.90	29.68	29.90	498,628	+0.25(+0.85%)
Jul 03, 2018		29.65	29.65	29.65	0	-0.09(-0.29%)
Jul 02, 2018	29.51	29.74	29.49	29.74	686,359	+0.06(+0.20%)
Jun 29, 2018	29.76	29.95	29.67	29.68	474,249	+0.04(+0.15%)
Jun 28, 2018	29.50	29.70	29.38	29.63	521,214	+0.10(+0.32%)
Jun 27, 2018	29.82	29.97	29.54	29.54	486,516	-0.24(-0.81%)
Jun 26, 2018	29.86	29.88	29.75	29.78	616,811	-0.03(-0.09%)
Jun 25, 2018	29.92	29.95	29.62	29.81	725,178	-0.24(-0.80%)
Jun 22, 2018	30.11	30.15	30.03	30.05	431,658	+0.06(+0.20%)
Jun 21, 2018	30.08	30.09	29.92	29.99	606,456	-0.15(-0.51%)
Jun 20, 2018	30.24	30.24	30.10	30.14	413,063	-0.03(-0.09%)
Jun 19, 2018	30.05	30.19	29.99	30.17	565,641	-0.12(-0.40%)
Jun 18, 2018	30.25	30.30	30.15	30.29	414,970	-0.15(-0.48%)
Jun 15, 2018		30.43	30.18	30.43	524,733	+0.07(+0.23%)
Jun 14, 2018	30.46	30.48	30.31	30.36	377,326	+0.01(+0.03%)
Jun 13, 2018	30.49	30.50	30.34	30.36	441,591	-0.11(-0.37%)
Jun 12, 2018	30.52	30.52	30.38	30.47	431,877	+0.02(+0.06%)
Jun 11, 2018	30.48	30.54	30.44	30.45	528,600	-0.01(-0.03%)
Jun 08, 2018	30.35	30.46	30.28	30.46	458,455	+0.11(+0.37%)
Jun 07, 2018	30.37	30.42	30.25	30.35	468,108	+0.03(+0.09%)
Jun 06, 2018		30.32		30.32	477,492	+0.27(+0.89%)
Jun 05, 2018	30.09	30.11	29.93	30.05	563,097	-0.02(-0.06%)
Jun 04, 2018	30.03	30.11	29.99	30.07	356,508	+0.16(+0.55%)
Jun 01, 2018	29.80	29.95	29.77	29.91	998,382	+0.28(+0.93%)
May 31, 2018	29.87	29.94	29.58	29.63	477,783	-0.27(-0.89%)
May 30, 2018	29.68	29.97	29.65	29.90	617,735	+0.39(+1.31%)
May 29, 2018	29.69	29.77	29.37	29.51	820,736	-0.40(-1.32%)
May 25, 2018		29.91	29.91	29.91	0	+0.00(+0.00%)
May 24, 2018	29.93	29.97	29.69	29.91	498,192	-0.06(-0.20%)
May 23, 2018	29.79	29.98	29.75	29.97	921,568	+0.08(+0.26%)
May 22, 2018	30.05	30.08	29.85	29.89	1,595,234	-0.09(-0.29%)
May 21, 2018	29.93	30.04	29.91	29.98	462,620	+0.22(+0.75%)
May 18, 2018	29.78	29.80	29.70	29.75	450,882	-0.03(-0.12%)
May 17, 2018	29.81	29.90	29.72	29.79	448,848	-0.03(-0.09%)
May 16, 2018	29.69	29.87	29.69	29.81	404,702	+0.12(+0.41%)
May 15, 2018	29.73	29.74	29.58	29.69	506,055	-0.15(-0.52%)
May 14, 2018	29.87	29.95	29.78	29.85	482,906	+0.04(+0.14%)
May 11, 2018	29.74	29.83	29.68	29.81	460,765	+0.13(+0.44%)
May 10, 2018	29.51	29.74	29.47	29.68	488,777	+0.26(+0.88%)
May 09, 2018	29.28	29.47	29.16	29.42	425,630	+0.22(+0.74%)
May 08, 2018	29.21	29.28	29.03	29.20	637,740	-0.03(-0.12%)
May 07, 2018	29.27	29.35	29.16	29.24	848,536	+0.05(+0.18%)
May 04, 2018	28.69	29.27	28.63	29.19	3,197,795	+0.41(+1.44%)
May 03, 2018	28.79	28.88	28.40	28.77	777,062	-0.09(-0.33%)
May 02, 2018	29.10	29.12	28.82	28.87	516,362	-0.25(-0.86%)