Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.15	34.19	34.00	34.01	365,374	-0.22(-0.64%)
Apr 27, 2018	34.06	34.26	34.04	34.23	301,662	+0.16(+0.47%)
Apr 26, 2018	34.07	34.11	33.94	34.07	397,528	+0.15(+0.44%)
Apr 25, 2018	33.87	33.96	33.75	33.92	410,628	-0.04(-0.12%)
Apr 24, 2018	34.15	34.17	33.86	33.96	633,253	-0.06(-0.18%)
Apr 23, 2018	34.03	34.11	33.95	34.02	2,050,527	+0.08(+0.24%)
Apr 20, 2018	33.96	34.05	33.91	33.94	303,547	-0.19(-0.56%)
Apr 19, 2018	34.24	34.32	34.06	34.13	336,008	-0.13(-0.38%)
Apr 18, 2018	34.18	34.30	34.18	34.26	413,774	+0.14(+0.41%)
Apr 17, 2018	33.96	34.16	33.96	34.12	549,907	+0.18(+0.53%)
Apr 16, 2018	33.93	33.99	33.86	33.94	799,620	+0.09(+0.28%)
Apr 13, 2018	33.92	33.98	33.76	33.84	457,197	+0.00(+0.01%)
Apr 12, 2018	33.74	33.89	33.74	33.84	486,103	+0.14(+0.42%)
Apr 11, 2018	33.79	33.88	33.68	33.70	513,863	-0.07(-0.22%)
Apr 10, 2018	33.65	33.83	33.60	33.77	1,035,488	+0.41(+1.21%)
Apr 09, 2018	33.40	33.60	33.35	33.37	669,541	+0.28(+0.85%)
Apr 06, 2018	33.22	33.40	33.01	33.09	533,234	-0.10(-0.30%)
Apr 05, 2018	33.05	33.25	33.03	33.19	666,753	+0.09(+0.27%)
Apr 04, 2018	32.58	33.10	32.58	33.10	950,558	+0.22(+0.67%)
Apr 03, 2018	32.75	32.92	32.67	32.88	1,057,517	+0.32(+0.98%)
Apr 02, 2018	32.86	33.10	32.39	32.56	1,556,623	-0.45(-1.36%)
Mar 29, 2018		33.01	33.01	33.01	0	+0.14(+0.44%)
Mar 28, 2018	32.89	33.14	32.78	32.87	811,988	+0.23(+0.69%)
Mar 27, 2018	33.05	33.09	32.53	32.64	676,729	-0.42(-1.27%)
Mar 26, 2018	32.96	33.06	32.64	33.06	603,838	+0.66(+2.04%)
Mar 23, 2018	32.74	32.87	32.40	32.40	961,741	-0.17(-0.52%)
Mar 22, 2018	32.79	32.91	32.56	32.57	838,564	-0.97(-2.89%)
Mar 21, 2018	33.45	33.63	33.37	33.54	1,022,150	+0.14(+0.42%)
Mar 20, 2018	33.44	33.44	33.33	33.40	441,852	-0.11(-0.33%)
Mar 19, 2018	33.54	33.59	33.34	33.51	524,053	-0.06(-0.18%)
Mar 16, 2018	33.43	33.68	33.43	33.57	480,713	+0.00(+0.00%)
Mar 15, 2018	33.64	33.72	33.50	33.57	469,899	-0.10(-0.30%)
Mar 14, 2018	33.84	33.93	33.61	33.67	391,577	+0.05(+0.15%)
Mar 13, 2018	33.94	34.02	33.59	33.62	526,487	-0.20(-0.59%)
Mar 12, 2018	33.84	33.88	33.78	33.82	452,120	+0.01(+0.03%)
Mar 09, 2018	33.73	33.81	33.62	33.81	644,812	+0.19(+0.57%)
Mar 08, 2018	33.73	33.73	33.49	33.62	629,924	+0.02(+0.06%)
Mar 07, 2018		33.64	33.35	33.60	549,346	+0.05(+0.15%)
Mar 06, 2018	33.54	33.67	33.45	33.55	360,011	+0.18(+0.54%)
Mar 05, 2018	32.96	33.41	32.96	33.37	519,271	+0.15(+0.45%)
Mar 02, 2018	32.97	33.24	32.90	33.22	611,131	+0.04(+0.12%)
Mar 01, 2018	33.39	33.52	32.94	33.18	896,717	-0.21(-0.63%)
Feb 28, 2018	33.96	33.96	33.39	33.39	2,259,280	-0.45(-1.33%)
Feb 27, 2018	34.21	34.21	33.83	33.84	673,247	-0.50(-1.46%)
Feb 26, 2018	34.18	34.35	34.08	34.34	824,529	+0.20(+0.59%)
Feb 23, 2018	33.96	34.17	33.88	34.14	343,817	+0.36(+1.07%)
Feb 22, 2018	33.75	33.98	33.72	33.78	699,182	+0.20(+0.60%)
Feb 21, 2018	33.83	34.09	33.58	33.58	542,699	-0.10(-0.30%)
Feb 20, 2018	33.74	33.89	33.59	33.68	756,544	-0.24(-0.71%)
Feb 16, 2018		33.92	33.92	33.92	0	-0.03(-0.09%)
Feb 15, 2018	33.95	33.97	33.69	33.95	468,062	+0.17(+0.50%)
Feb 14, 2018	33.07	33.81	33.07	33.78	849,519	+0.55(+1.66%)
Feb 13, 2018	33.13	33.27	33.12	33.23	445,541	-0.02(-0.06%)
Feb 12, 2018	33.01	33.33	32.96	33.25	504,329	+0.26(+0.79%)
Feb 09, 2018	32.89	33.09	32.19	32.99	2,108,438	+0.16(+0.49%)
Feb 08, 2018	33.74	33.74	32.82	32.83	963,082	-0.69(-2.06%)
Feb 07, 2018	33.66	33.87	33.45	33.52	708,924	-0.36(-1.06%)
Feb 06, 2018	33.20	33.96	33.00	33.88	1,620,788	+0.29(+0.86%)
Feb 05, 2018	34.34	34.34	33.28	33.59	1,181,624	-1.10(-3.17%)
Feb 02, 2018	35.13	35.13	34.69	34.69	860,254	-0.78(-2.20%)
Feb 01, 2018	35.31	35.45	35.23	35.47	885,333	+0.23(+0.65%)
Jan 31, 2018	35.49	35.49	35.17	35.24	702,511	+0.02(+0.07%)
Jan 30, 2018	35.45	35.45	35.19	35.22	846,853	-0.30(-0.86%)
Jan 29, 2018	35.64	35.64	35.46	35.52	677,310	-0.36(-1.00%)
Jan 26, 2018	35.76	35.90	35.75	35.88	714,576	+0.29(+0.81%)
Jan 25, 2018	35.90	35.93	35.49	35.59	717,736	-0.11(-0.31%)
Jan 24, 2018	35.78	35.80	35.56	35.70	516,471	+0.20(+0.56%)
Jan 23, 2018	35.44	35.52	35.36	35.50	616,141	+0.05(+0.14%)
Jan 22, 2018	35.24	35.46	35.24	35.45	624,855	+0.27(+0.77%)
Jan 19, 2018		35.09	35.09	35.18	543,857	+0.09(+0.26%)
Jan 18, 2018	35.11	35.11	35.01	35.09	904,543	-0.02(-0.06%)
Jan 17, 2018	35.07	35.27	34.91	35.11	611,705	+0.19(+0.54%)
Jan 16, 2018	35.05	35.16	34.88	34.92	991,936	-0.08(-0.23%)
Jan 12, 2018		35.00	35.00	35.00	0	+0.45(+1.30%)
Jan 11, 2018	34.44	34.56	34.35	34.55	943,867	+0.26(+0.76%)
Jan 10, 2018	34.37	34.45	34.26	34.29	473,123	-0.22(-0.64%)
Jan 09, 2018	34.53	34.54	34.42	34.51	978,933	-0.03(-0.09%)
Jan 08, 2018	34.58	34.58	34.45	34.54	854,412	-0.14(-0.40%)
Jan 05, 2018	34.61	34.71	34.54	34.68	661,075	+0.25(+0.73%)
Jan 04, 2018	34.41	34.47	34.30	34.43	698,536	+0.24(+0.70%)
Jan 03, 2018	34.12	34.22	34.07	34.19	651,364	+0.08(+0.23%)
Jan 02, 2018	33.95	34.13	33.95	34.11	483,671	+0.32(+0.95%)
Dec 29, 2017		33.79	33.79	33.79	0	+0.04(+0.12%)
Dec 28, 2017	33.82	33.82	33.69	33.75	625,594	+0.13(+0.39%)
Dec 27, 2017	33.56	33.67	33.56	33.62	372,665	+0.09(+0.27%)
Dec 26, 2017	33.59	33.59	33.49	33.53	445,818	+0.02(+0.07%)
Dec 22, 2017	33.54	33.54	33.35	33.51	584,590	+0.05(+0.16%)
Dec 21, 2017	33.39	33.54	33.34	33.45	481,722	+0.18(+0.53%)
Dec 20, 2017	33.39	33.39	33.26	33.27	443,716	-0.03(-0.09%)
Dec 19, 2017	33.33	33.37	33.22	33.30	445,506	+0.04(+0.12%)
Dec 18, 2017	33.32	33.37	33.25	33.26	516,843	+0.19(+0.57%)
Dec 15, 2017	33.09	33.12	33.01	33.07	366,445	-0.05(-0.15%)
Dec 14, 2017	33.32	33.34	33.10	33.12	309,952	-0.13(-0.39%)
Dec 13, 2017	33.27	33.34	33.15	33.25	356,315	+0.05(+0.15%)
Dec 12, 2017	33.19	33.21	33.14	33.20	445,039	+0.05(+0.15%)
Dec 11, 2017	33.10	33.17	33.08	33.15	290,770	+0.01(+0.03%)
Dec 08, 2017	33.11	33.14	33.03	33.14	369,279	+0.19(+0.59%)
Dec 07, 2017	32.94	33.03	32.84	32.95	459,537	+0.10(+0.32%)
Dec 06, 2017	32.93	32.94	32.82	32.85	490,066	-0.08(-0.24%)
Dec 05, 2017	32.96	33.10	32.92	32.93	908,711	-0.13(-0.39%)
Dec 04, 2017	33.22	33.24	33.05	33.05	456,060	-0.13(-0.40%)
Dec 01, 2017	33.11	33.25	33.09	33.19	1,001,434	+0.00(+0.01%)
Nov 30, 2017	33.29	33.35	33.15	33.18	1,279,504	+0.07(+0.21%)
Nov 29, 2017	33.20	33.25	33.10	33.11	660,717	-0.04(-0.12%)
Nov 28, 2017	33.06	33.20	33.05	33.15	611,358	+0.25(+0.75%)
Nov 27, 2017	33.12	33.12	32.91	32.91	501,669	-0.15(-0.46%)
Nov 24, 2017	33.04	33.09	33.04	33.06	152,130	+0.10(+0.31%)
Nov 22, 2017	33.00	33.00	32.84	32.96	371,348	+0.22(+0.66%)
Nov 21, 2017	32.83	32.85	32.70	32.74	433,677	+0.13(+0.39%)
Nov 20, 2017	32.70	32.70	32.61	32.61	351,744	-0.06(-0.18%)
Nov 17, 2017	32.69	32.71	32.59	32.67	523,716	-0.19(-0.57%)
Nov 16, 2017	32.76	32.87	32.76	32.86	826,537	+0.21(+0.64%)
Nov 15, 2017	32.62	32.69	32.56	32.65	627,835	-0.10(-0.30%)
Nov 14, 2017	32.71	32.77	32.62	32.75	440,238	+0.03(+0.09%)
Nov 13, 2017	32.63	32.74	32.56	32.72	474,749	-0.22(-0.66%)
Nov 10, 2017	32.97	32.97	32.84	32.94	355,765	-0.05(-0.15%)
Nov 09, 2017	32.91	33.01	32.86	32.99	679,554	-0.11(-0.33%)
Nov 08, 2017	33.07	33.14	32.99	33.09	763,479	+0.05(+0.15%)
Nov 07, 2017	33.15	33.15	32.98	33.05	424,233	-0.20(-0.60%)
Nov 06, 2017	33.01	33.24	33.00	33.24	418,697	+0.17(+0.52%)
Nov 03, 2017	33.15	33.15	32.99	33.07	346,426	-0.13(-0.40%)
Nov 02, 2017	33.07	33.20	33.07	33.20	779,674	+0.08(+0.24%)
Nov 01, 2017	33.25	33.28	33.09	33.12	509,419	+0.01(+0.03%)
Oct 31, 2017	33.04	33.14	33.02	33.11	499,439	+0.09(+0.27%)
Oct 30, 2017		33.05	32.86	33.03	445,206	+0.15(+0.45%)
Oct 27, 2017	32.83	32.89	32.69	32.88	553,193	-0.10(-0.30%)
Oct 26, 2017	33.12	33.12	32.97	32.98	486,309	-0.10(-0.31%)
Oct 25, 2017	33.28	33.28	32.97	33.08	640,067	-0.21(-0.64%)
Oct 24, 2017	33.35	33.35	33.24	33.29	535,239	-0.01(-0.03%)
Oct 23, 2017	33.47	33.47	33.29	33.30	542,464	-0.16(-0.47%)
Oct 20, 2017	33.45	33.58	33.44	33.46	323,334	-0.03(-0.09%)
Oct 19, 2017	33.45	33.53	33.38	33.49	450,340	+0.00(+0.00%)
Oct 18, 2017	33.50	33.52	33.41	33.49	464,189	+0.04(+0.12%)
Oct 17, 2017	33.47	33.47	33.39	33.45	399,642	-0.03(-0.09%)
Oct 16, 2017	33.59	33.59	33.44	33.48	420,650	-0.12(-0.35%)
Oct 13, 2017	33.62	33.65	33.58	33.60	389,431	+0.11(+0.32%)
Oct 12, 2017	33.50	33.56	33.42	33.49	446,819	-0.06(-0.18%)
Oct 11, 2017	33.49	33.56	33.43	33.55	611,092	+0.10(+0.30%)
Oct 10, 2017	33.34	33.46	33.28	33.45	547,237	+0.35(+1.05%)
Oct 09, 2017	33.17	33.18	33.10	33.10	440,375	-0.05(-0.15%)
Oct 06, 2017	33.07	33.15	32.98	33.15	432,030	-0.05(-0.15%)
Oct 05, 2017	33.20	33.24	33.15	33.20	518,840	-0.04(-0.12%)
Oct 04, 2017	33.27	33.27	33.20	33.24	524,174	-0.20(-0.59%)
Oct 03, 2017	33.37	33.44	33.34	33.44	452,021	+0.06(+0.18%)
Oct 02, 2017	33.30	33.41	33.23	33.38	503,580	+0.00(+0.00%)
Sep 29, 2017	33.33	33.43	33.25	33.38	500,844	+0.19(+0.57%)
Sep 28, 2017	33.09	33.22	33.07	33.19	550,266	+0.12(+0.36%)
Sep 27, 2017	33.01	33.11	32.99	33.07	561,867	-0.02(-0.06%)
Sep 26, 2017	33.14	33.14	32.99	33.09	565,011	-0.11(-0.32%)
Sep 25, 2017	33.18	33.32	33.10	33.20	480,015	-0.14(-0.41%)
Sep 22, 2017	33.38	33.45	33.33	33.34	497,992	+0.11(+0.32%)
Sep 21, 2017	33.17	33.26	33.12	33.23	574,541	-0.14(-0.43%)
Sep 20, 2017	33.48	33.57	33.17	33.37	701,125	-0.06(-0.19%)
Sep 19, 2017	33.38	33.46	33.36	33.44	688,086	+0.20(+0.59%)
Sep 18, 2017	33.28	33.39	33.16	33.24	456,986	+0.00(+0.00%)
Sep 15, 2017	33.29	33.29	33.16	33.24	944,962	+0.07(+0.22%)
Sep 14, 2017	33.06	33.17	33.03	33.17	436,553	+0.05(+0.16%)
Sep 13, 2017	33.30	33.30	33.08	33.11	874,283	-0.27(-0.82%)
Sep 12, 2017	33.50	33.50	33.24	33.39	478,281	+0.12(+0.35%)
Sep 11, 2017	33.17	33.29	33.11	33.27	512,111	+0.27(+0.83%)
Sep 08, 2017	33.06	33.06	32.98	33.00	597,413	-0.03(-0.09%)
Sep 07, 2017	33.00	33.03	32.92	33.03	473,933	+0.31(+0.96%)
Sep 06, 2017	32.65	32.78	32.59	32.71	512,002	+0.17(+0.51%)
Sep 05, 2017	32.73	32.76	32.44	32.55	1,144,897	-0.25(-0.75%)
Sep 01, 2017	32.86	32.87	32.73	32.79	363,918	+0.11(+0.33%)
Aug 31, 2017	32.58	32.73	32.50	32.68	1,141,768	+0.22(+0.68%)
Aug 30, 2017	32.40	32.49	32.40	32.46	638,709	-0.09(-0.29%)
Aug 29, 2017	32.44	32.61	32.43	32.55	440,042	-0.23(-0.69%)
Aug 28, 2017	32.80	32.82	32.73	32.78	549,592	-0.02(-0.06%)
Aug 25, 2017	32.71	32.87	32.65	32.80	562,607	+0.19(+0.57%)
Aug 24, 2017	32.72	32.76	32.60	32.61	418,034	-0.05(-0.15%)
Aug 23, 2017	32.55	32.69	32.48	32.66	528,131	-0.01(-0.03%)
Aug 22, 2017	32.65	32.69	32.60	32.67	1,738,387	+0.02(+0.06%)
Aug 21, 2017	32.62	32.68	32.55	32.65	411,184	+0.05(+0.15%)
Aug 18, 2017	32.55	32.70	32.51	32.60	423,116	+0.11(+0.33%)
Aug 17, 2017	32.81	32.83	32.49	32.50	564,559	-0.34(-1.05%)
Aug 16, 2017	32.73	32.88	32.70	32.84	463,839	+0.28(+0.86%)
Aug 15, 2017	32.60	32.60	32.46	32.56	467,476	-0.02(-0.08%)
Aug 14, 2017	32.58	32.67	32.53	32.58	419,692	+0.23(+0.70%)
Aug 11, 2017	32.38	32.41	32.25	32.36	495,338	-0.06(-0.18%)
Aug 10, 2017	32.65	32.69	32.40	32.42	539,544	-0.43(-1.31%)
Aug 09, 2017	32.82	32.85	32.64	32.85	518,505	-0.04(-0.12%)
Aug 08, 2017	33.02	33.04	32.85	32.89	533,559	-0.11(-0.33%)
Aug 07, 2017	33.02	33.02	32.93	33.00	487,783	-0.02(-0.06%)
Aug 04, 2017	33.11	33.11	32.90	33.02	402,345	-0.06(-0.18%)
Aug 03, 2017	33.08	33.13	33.00	33.07	527,343	-0.01(-0.03%)
Aug 02, 2017	32.98	33.10	32.97	33.08	512,448	+0.07(+0.21%)
Aug 01, 2017	33.05	33.10	32.98	33.02	791,413	+0.14(+0.42%)
Jul 31, 2017	32.82	32.90	32.75	32.88	552,504	+0.14(+0.42%)
Jul 28, 2017	32.56	32.75	32.55	32.74	403,129	+0.11(+0.33%)
Jul 27, 2017	32.82	32.82	32.54	32.63	748,301	-0.35(-1.07%)
Jul 26, 2017	32.90	33.06	32.83	32.99	638,671	+0.21(+0.63%)
Jul 25, 2017	32.90	32.93	32.75	32.78	573,573	+0.03(+0.09%)
Jul 24, 2017	32.70	32.76	32.61	32.75	435,380	-0.10(-0.30%)
Jul 21, 2017	32.80	32.85	32.69	32.85	637,575	-0.09(-0.27%)
Jul 20, 2017	32.90	32.98	32.84	32.94	553,421	+0.04(+0.12%)
Jul 19, 2017	32.82	32.90	32.80	32.90	644,789	+0.19(+0.57%)
Jul 18, 2017	32.67	32.71	32.60	32.71	603,442	+0.12(+0.36%)
Jul 17, 2017	32.60	32.65	32.56	32.59	626,004	-0.02(-0.06%)
Jul 14, 2017	32.42	32.61	32.39	32.61	627,982	+0.30(+0.94%)
Jul 13, 2017	32.27	32.34	32.19	32.31	711,690	+0.14(+0.43%)
Jul 12, 2017	32.11	32.25	32.07	32.17	751,909	+0.18(+0.55%)
Jul 11, 2017	31.84	32.01	31.78	32.00	449,976	+0.05(+0.15%)
Jul 10, 2017	31.91	31.99	31.86	31.95	1,174,237	-0.04(-0.12%)
Jul 07, 2017	31.89	32.00	31.80	31.99	730,587	+0.06(+0.18%)
Jul 06, 2017	31.96	32.04	31.87	31.93	825,596	-0.20(-0.61%)
Jul 05, 2017	32.02	32.13	31.97	32.12	465,194	+0.04(+0.12%)
Jul 03, 2017	32.08	32.13	32.03	32.08	334,787	-0.02(-0.06%)
Jun 30, 2017	32.19	32.19	31.94	32.10	659,485	-0.03(-0.09%)
Jun 29, 2017	32.32	32.32	32.01	32.13	1,395,309	-0.20(-0.61%)
Jun 28, 2017	32.16	32.36	32.15	32.33	801,249	+0.35(+1.10%)
Jun 27, 2017	31.99	32.07	31.94	31.98	849,928	-0.07(-0.21%)
Jun 26, 2017	32.21	32.24	32.03	32.04	815,753	+0.09(+0.28%)
Jun 23, 2017	31.90	32.01	31.84	31.96	669,854	+0.12(+0.37%)
Jun 22, 2017	31.79	31.92	31.79	31.84	845,209	+0.03(+0.09%)
Jun 21, 2017	31.83	31.90	31.75	31.81	852,274	-0.12(-0.37%)
Jun 20, 2017	32.16	32.17	31.86	31.93	877,639	-0.37(-1.13%)
Jun 19, 2017	32.28	32.36	32.26	32.29	538,084	+0.03(+0.09%)
Jun 16, 2017	32.09	32.26	32.03	32.26	681,131	+0.37(+1.15%)
Jun 15, 2017	31.76	31.91	31.72	31.90	774,028	-0.35(-1.08%)
Jun 14, 2017	32.50	32.50	32.15	32.24	499,859	+0.01(+0.03%)
Jun 13, 2017	32.19	32.25	32.16	32.23	651,950	+0.37(+1.15%)
Jun 12, 2017	31.92	31.94	31.76	31.87	497,152	-0.11(-0.33%)
Jun 09, 2017	31.94	32.06	31.84	31.97	730,198	-0.13(-0.39%)
Jun 08, 2017	32.01	32.11	31.94	32.10	786,047	+0.07(+0.21%)
Jun 07, 2017	32.10	32.14	31.90	32.03	843,243	-0.04(-0.12%)
Jun 06, 2017	32.03	32.09	31.98	32.07	699,474	-0.12(-0.36%)
Jun 05, 2017	32.20	32.21	32.14	32.19	661,803	-0.16(-0.51%)
Jun 02, 2017	32.31	32.37	32.25	32.35	523,330	+0.05(+0.15%)
Jun 01, 2017	32.14	32.31	32.12	32.30	675,007	+0.30(+0.93%)
May 31, 2017	32.13	32.16	32.00	32.00	902,150	+0.03(+0.09%)
May 30, 2017	31.90	31.99	31.89	31.97	447,919	-0.03(-0.09%)
May 26, 2017	31.96	32.00	31.93	32.00	691,268	-0.12(-0.36%)
May 25, 2017	32.14	32.20	32.05	32.12	817,168	-0.03(-0.09%)
May 24, 2017	32.06	32.16	31.98	32.15	896,268	+0.06(+0.18%)
May 23, 2017	32.13	32.19	32.05	32.09	705,779	+0.02(+0.06%)
May 22, 2017	31.98	32.10	31.98	32.07	959,380	+0.20(+0.64%)
May 19, 2017	31.73	31.90	31.68	31.87	600,290	+0.42(+1.35%)
May 18, 2017	31.37	31.47	31.30	31.44	756,841	-0.01(-0.03%)
May 17, 2017	31.68	31.71	31.45	31.45	1,000,740	-0.35(-1.09%)
May 16, 2017	31.79	31.82	31.72	31.80	509,288	+0.18(+0.58%)
May 15, 2017	31.55	31.63	31.52	31.62	616,986	+0.27(+0.86%)
May 12, 2017	31.19	31.35	31.19	31.35	649,571	+0.29(+0.93%)
May 11, 2017	31.09	31.09	30.98	31.06	1,710,404	-0.26(-0.83%)
May 10, 2017	31.24	31.33	31.18	31.32	770,861	+0.14(+0.46%)
May 09, 2017	31.20	31.24	31.12	31.17	673,077	-0.10(-0.31%)
May 08, 2017	31.33	31.34	31.20	31.27	903,494	-0.19(-0.61%)
May 05, 2017	31.13	31.46	31.10	31.46	682,306	+0.41(+1.34%)
May 04, 2017	30.89	31.05	30.85	31.05	891,177	+0.28(+0.91%)
May 03, 2017	30.76	30.86	30.73	30.77	755,816	-0.22(-0.72%)
May 02, 2017	30.88	31.01	30.86	30.99	629,041	+0.17(+0.56%)