Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.40	10.48	10.26	10.27	89,279	-0.10(-0.94%)
May 30, 2017	10.33	10.40	10.30	10.37	90,715	+0.10(+0.94%)
May 26, 2017	10.21	10.35	10.21	10.27	58,956	+0.14(+1.38%)
May 25, 2017	10.23	10.26	10.01	10.13	47,686	-0.01(-0.08%)
May 24, 2017	10.05	10.24	9.984	10.14	114,726	+0.19(+1.87%)
May 23, 2017	9.821	9.996	9.821	9.953	65,328	+0.24(+2.48%)
May 22, 2017	9.922	9.937	9.557	9.712	179,848	-0.39(-3.84%)
May 19, 2017	10.01	10.21	9.906	10.10	395,908	+0.60(+6.28%)
May 18, 2017	9.937	10.60	9.448	9.503	2,069,848	-1.99(-17.29%)
May 17, 2017	11.74	11.74	11.47	11.49	49,429	-0.33(-2.82%)
May 16, 2017	11.65	11.82	11.65	11.82	258,523	+0.23(+1.94%)
May 15, 2017	11.59	11.62	11.53	11.60	60,376	+0.12(+1.08%)
May 12, 2017	11.51	11.56	11.47	11.47	18,781	+0.03(+0.27%)
May 11, 2017	11.44	11.49	11.36	11.44	43,862	+0.09(+0.75%)
May 10, 2017	11.30	11.40	11.30	11.36	60,558	+0.21(+1.88%)
May 09, 2017	10.99	11.15	10.99	11.15	29,496	+0.26(+2.42%)
May 08, 2017	10.99	11.00	10.88	10.88	53,110	-0.18(-1.61%)
May 05, 2017	10.92	11.06	10.92	11.06	38,542	+0.21(+1.93%)
May 04, 2017	11.06	11.12	10.85	10.85	141,285	-0.33(-2.98%)
May 03, 2017	11.18	11.23	11.09	11.19	38,854	+0.04(+0.35%)
May 02, 2017	10.92	11.21	10.92	11.15	42,557	+0.23(+2.13%)
May 01, 2017	10.87	10.98	10.84	10.92	34,871	+0.10(+0.93%)
Apr 28, 2017	10.56	10.83	10.53	10.81	55,917	+0.31(+2.96%)
Apr 27, 2017	10.58	10.58	10.48	10.50	57,063	-0.06(-0.59%)
Apr 26, 2017	10.57	10.58	10.47	10.57	124,894	-0.15(-1.38%)
Apr 25, 2017	10.55	10.73	10.50	10.71	51,820	+0.07(+0.66%)
Apr 24, 2017	10.66	10.71	10.61	10.64	25,338	+0.16(+1.48%)
Apr 21, 2017	10.47	10.55	10.47	10.49	76,566	-0.02(-0.15%)
Apr 20, 2017	10.57	10.59	10.46	10.50	38,959	-0.06(-0.59%)
Apr 19, 2017	10.69	10.77	10.53	10.57	29,488	-0.11(-1.02%)
Apr 18, 2017	10.69	10.80	10.60	10.67	35,977	-0.10(-0.94%)
Apr 17, 2017	10.47	10.78	10.47	10.78	24,146	+0.41(+3.97%)
Apr 13, 2017	10.46	10.54	10.35	10.36	14,644	-0.07(-0.67%)
Apr 12, 2017	10.49	10.50	10.36	10.43	46,806	-0.10(-0.96%)
Apr 11, 2017	10.56	10.60	10.46	10.53	16,689	+0.02(+0.15%)
Apr 10, 2017	10.60	10.60	10.46	10.52	33,253	+0.03(+0.30%)
Apr 07, 2017	10.48	10.61	10.45	10.49	21,297	+0.04(+0.37%)
Apr 06, 2017	10.55	10.65	10.42	10.45	23,241	-0.18(-1.68%)
Apr 05, 2017	10.89	10.92	10.62	10.63	59,504	-0.11(-1.05%)
Apr 04, 2017	10.64	10.77	10.62	10.74	19,427	+0.05(+0.48%)
Apr 03, 2017	10.67	10.70	10.64	10.69	14,929	+0.10(+0.95%)
Mar 31, 2017	10.50	10.63	10.42	10.59	34,587	+0.09(+0.81%)
Mar 30, 2017	10.64	10.64	10.47	10.50	23,490	-0.11(-1.02%)
Mar 29, 2017	10.43	10.62	10.43	10.61	37,222	+0.19(+1.79%)
Mar 28, 2017	10.44	10.45	10.38	10.43	8,429	+0.02(+0.15%)
Mar 27, 2017	10.36	10.43	10.26	10.41	77,490	-0.04(-0.37%)
Mar 24, 2017	10.45	10.50	10.41	10.45	40,115	+0.05(+0.52%)
Mar 23, 2017	10.44	10.47	10.33	10.40	86,366	-0.12(-1.18%)
Mar 22, 2017	10.40	10.52	10.29	10.52	82,967	-0.02(-0.22%)
Mar 21, 2017	10.84	10.84	10.48	10.54	124,562	-0.29(-2.65%)
Mar 20, 2017	10.61	10.84	10.55	10.83	531,295	+0.11(+1.01%)
Mar 17, 2017	10.95	10.95	10.67	10.72	29,805	-0.16(-1.50%)
Mar 16, 2017	10.95	11.00	10.84	10.88	80,222	+0.01(+0.07%)
Mar 15, 2017	10.62	10.89	10.49	10.88	78,536	+0.36(+3.39%)
Mar 14, 2017	10.63	10.63	10.51	10.52	79,065	-0.19(-1.81%)
Mar 13, 2017	10.58	10.72	10.57	10.71	225,080	+0.18(+1.70%)
Mar 10, 2017	10.53	10.61	10.44	10.53	177,069	+0.23(+2.18%)
Mar 09, 2017	10.55	10.55	10.30	10.31	98,629	-0.27(-2.57%)
Mar 08, 2017	10.90	10.92	10.53	10.58	667,093	-0.50(-4.55%)
Mar 07, 2017	11.10	11.12	11.01	11.09	25,582	+0.09(+0.78%)
Mar 06, 2017	11.04	11.10	10.99	11.00	76,520	+0.02(+0.14%)
Mar 03, 2017	10.92	10.99	10.80	10.99	134,595	+0.19(+1.73%)
Mar 02, 2017	11.07	11.07	10.77	10.80	127,285	-0.28(-2.49%)
Mar 01, 2017	10.92	11.08	10.82	11.07	245,071	+0.32(+3.00%)
Feb 28, 2017	10.91	10.91	10.71	10.75	135,765	-0.15(-1.35%)
Feb 27, 2017	10.88	10.99	10.88	10.90	111,448	-0.03(-0.28%)
Feb 24, 2017	10.98	10.98	10.88	10.93	101,428	-0.25(-2.22%)
Feb 23, 2017	11.43	11.43	11.09	11.18	118,632	-0.10(-0.86%)
Feb 22, 2017	11.32	11.32	11.18	11.28	152,198	-0.08(-0.68%)
Feb 21, 2017	11.44	11.44	11.29	11.35	308,779	+0.28(+2.49%)
Feb 17, 2017		11.08	11.08	11.08	0	+0.02(+0.14%)
Feb 16, 2017	11.29	11.29	11.02	11.06	111,874	-0.14(-1.25%)
Feb 15, 2017	11.02	11.21	10.96	11.20	241,092	+0.24(+2.20%)
Feb 14, 2017	10.87	10.96	10.69	10.96	106,512	+0.11(+1.00%)
Feb 13, 2017	10.85	10.87	10.73	10.85	142,865	+0.14(+1.34%)
Feb 10, 2017	10.67	10.74	10.55	10.71	63,559	+0.22(+2.11%)
Feb 09, 2017	10.45	10.50	10.37	10.49	89,978	+0.08(+0.75%)
Feb 08, 2017	10.31	10.42	10.26	10.41	28,374	+0.16(+1.51%)
Feb 07, 2017	10.37	10.37	10.22	10.26	44,538	-0.04(-0.39%)
Feb 06, 2017	10.40	10.43	10.29	10.30	76,268	-0.16(-1.53%)
Feb 03, 2017	10.47	10.53	10.37	10.46	123,982	+0.08(+0.81%)
Feb 02, 2017	10.35	10.41	10.29	10.37	50,942	+0.08(+0.75%)
Feb 01, 2017	10.25	10.31	10.16	10.29	62,189	+0.16(+1.53%)
Jan 31, 2017	10.11	10.18	10.08	10.14	56,450	+0.06(+0.62%)
Jan 30, 2017	10.13	10.18	10.05	10.08	79,736	-0.12(-1.18%)
Jan 27, 2017	10.12	10.22	10.12	10.20	45,268	+0.11(+1.12%)
Jan 26, 2017	10.08	10.08	9.998	10.08	54,382	+0.01(+0.08%)
Jan 25, 2017	9.984	10.08	9.984	10.08	16,613	+0.10(+1.01%)
Jan 24, 2017	10.01	10.07	9.914	9.976	84,595	+0.03(+0.31%)
Jan 23, 2017	9.844	9.984	9.774	9.945	85,705	+0.19(+1.91%)
Jan 20, 2017	9.729	9.797	9.634	9.759	16,383	+0.19(+2.03%)
Jan 19, 2017	9.566	9.627	9.518	9.565	7,233	+0.00(+0.00%)
Jan 18, 2017	9.720	9.751	9.565	9.565	37,627	-0.13(-1.36%)
Jan 17, 2017	9.596	9.712	9.588	9.696	19,616	+0.16(+1.63%)
Jan 13, 2017		9.541	9.541	9.541	0	+0.02(+0.16%)
Jan 12, 2017	9.537	9.611	9.511	9.526	53,560	+0.18(+1.91%)
Jan 11, 2017	9.106	9.355	9.052	9.347	107,495	+0.16(+1.69%)
Jan 10, 2017	9.223	9.293	9.153	9.192	116,065	+0.06(+0.68%)
Jan 09, 2017	9.114	9.184	9.091	9.130	17,698	+0.11(+1.17%)
Jan 06, 2017	9.068	9.083	8.975	9.024	49,118	-0.11(-1.24%)
Jan 05, 2017	9.099	9.184	9.083	9.138	39,894	+0.10(+1.12%)
Jan 04, 2017	8.943	9.041	8.943	9.037	24,080	+0.23(+2.65%)
Jan 03, 2017	8.703	8.842	8.703	8.804	28,931	+0.29(+3.37%)
Dec 30, 2016		8.516	8.516	8.516	0	-0.09(-0.99%)
Dec 29, 2016	8.519	8.610	8.516	8.602	96,591	+0.09(+1.09%)
Dec 28, 2016	8.485	8.525	8.423	8.509	19,388	+0.08(+0.92%)
Dec 27, 2016	8.338	8.450	8.338	8.431	47,218	+0.09(+1.12%)
Dec 23, 2016		8.338	8.338	8.338	0	+0.15(+1.80%)
Dec 22, 2016	8.051	8.190	8.051	8.190	55,063	+0.10(+1.25%)
Dec 21, 2016	8.058	8.097	8.035	8.089	12,498	+0.13(+1.65%)
Dec 20, 2016	7.890	7.973	7.890	7.958	18,927	+0.03(+0.38%)
Dec 19, 2016	8.011	8.019	7.921	7.928	20,420	-0.07(-0.85%)
Dec 16, 2016	7.996	8.034	7.951	7.996	29,952	-0.04(-0.47%)
Dec 15, 2016	7.914	8.042	7.883	8.034	5,627	+0.10(+1.24%)
Dec 14, 2016	8.148	8.155	7.917	7.936	23,399	-0.30(-3.59%)
Dec 13, 2016	8.208	8.261	8.163	8.231	22,970	+0.12(+1.50%)
Dec 12, 2016	8.117	8.216	8.087	8.110	60,735	-0.11(-1.29%)
Dec 09, 2016	8.259	8.292	8.194	8.216	13,766	-0.05(-0.64%)
Dec 08, 2016	8.261	8.284	8.186	8.269	49,476	-0.02(-0.18%)
Dec 07, 2016	8.140	8.284	8.140	8.284	16,029	+0.20(+2.44%)
Dec 06, 2016	7.981	8.155	7.920	8.087	136,073	+0.08(+0.95%)
Dec 05, 2016	7.867	8.011	7.867	8.011	521,937	+0.13(+1.63%)
Dec 02, 2016	7.867	8.004	7.829	7.882	573,995	-0.02(-0.29%)
Dec 01, 2016	8.216	8.216	7.867	7.905	174,653	-0.55(-6.54%)
Nov 30, 2016	8.352	8.459	8.323	8.459	22,644	+0.19(+2.29%)
Nov 29, 2016	8.411	8.411	8.269	8.269	29,502	-0.18(-2.15%)
Nov 28, 2016	8.299	8.495	8.296	8.451	43,220	+0.21(+2.58%)
Nov 25, 2016	8.269	8.277	8.208	8.239	42,371	-0.11(-1.27%)
Nov 23, 2016		8.345	8.345	8.345	0	-0.08(-0.99%)
Nov 22, 2016	8.565	8.616	8.413	8.428	56,775	-0.02(-0.18%)
Nov 21, 2016	8.254	8.443	8.254	8.443	27,742	+0.24(+2.96%)
Nov 18, 2016	8.133	8.223	8.072	8.201	52,824	+0.07(+0.84%)
Nov 17, 2016	8.148	8.261	8.057	8.133	51,372	-0.08(-0.92%)
Nov 16, 2016	8.186	8.208	8.081	8.208	28,250	-0.27(-3.22%)
Nov 15, 2016	8.201	8.481	8.201	8.481	69,119	+0.39(+4.78%)
Nov 14, 2016	8.057	8.148	7.905	8.095	99,610	-0.16(-1.93%)
Nov 11, 2016	8.390	8.394	7.920	8.254	753,929	-0.31(-3.63%)
Nov 10, 2016	8.936	8.936	8.375	8.565	121,587	-0.70(-7.60%)
Nov 09, 2016	9.201	9.436	9.201	9.269	40,175	-0.25(-2.62%)
Nov 08, 2016	9.436	9.601	9.383	9.519	49,872	+0.06(+0.63%)
Nov 07, 2016	9.376	9.492	9.338	9.459	62,284	+0.45(+4.96%)
Nov 04, 2016	9.072	9.224	8.951	9.012	38,400	-0.11(-1.25%)
Nov 03, 2016	9.277	9.330	9.117	9.125	20,384	-0.08(-0.91%)
Nov 02, 2016	9.186	9.262	9.088	9.209	53,701	-0.17(-1.78%)
Nov 01, 2016	9.611	9.611	9.186	9.376	59,030	-0.35(-3.59%)
Oct 31, 2016	9.694	9.818	9.618	9.724	25,629	+0.11(+1.10%)
Oct 28, 2016	9.755	9.815	9.535	9.618	21,579	-0.10(-1.01%)
Oct 27, 2016	9.876	9.928	9.717	9.717	23,668	-0.09(-0.94%)
Oct 26, 2016	9.770	9.809	9.679	9.809	77,624	-0.08(-0.77%)
Oct 25, 2016	9.846	9.914	9.800	9.885	110,140	-0.05(-0.52%)
Oct 24, 2016	9.944	10.01	9.921	9.937	51,054	+0.14(+1.39%)
Oct 21, 2016	9.671	9.808	9.656	9.800	39,338	+0.13(+1.33%)
Oct 20, 2016	9.656	9.741	9.569	9.671	24,182	-0.01(-0.08%)
Oct 19, 2016	9.679	9.738	9.588	9.679	41,245	+0.05(+0.55%)
Oct 18, 2016	9.467	9.664	9.455	9.626	38,259	+0.24(+2.58%)
Oct 17, 2016	9.376	9.413	9.240	9.383	32,702	+0.02(+0.24%)
Oct 14, 2016	9.406	9.429	9.269	9.360	97,817	+0.09(+0.98%)
Oct 13, 2016	9.171	9.292	9.171	9.269	24,968	-0.01(-0.08%)
Oct 12, 2016	9.292	9.322	9.163	9.277	30,157	-0.02(-0.16%)
Oct 11, 2016	9.330	9.330	9.216	9.292	30,248	-0.02(-0.24%)
Oct 10, 2016	9.421	9.421	9.269	9.315	62,303	+0.08(+0.90%)
Oct 07, 2016	9.254	9.262	9.118	9.232	23,706	+0.07(+0.74%)
Oct 06, 2016	9.095	9.186	9.095	9.163	5,137	+0.01(+0.08%)
Oct 05, 2016	9.027	9.171	9.027	9.156	15,109	+0.29(+3.25%)
Oct 04, 2016	9.088	9.095	8.868	8.868	38,774	-0.20(-2.26%)
Oct 03, 2016	8.845	9.088	8.830	9.072	114,362	+0.24(+2.75%)
Sep 30, 2016	8.784	8.837	8.739	8.830	25,081	+0.04(+0.43%)
Sep 29, 2016	8.936	9.023	8.769	8.792	15,806	-0.09(-1.02%)
Sep 28, 2016	8.830	8.959	8.747	8.883	256,323	+0.08(+0.95%)
Sep 27, 2016	8.765	8.830	8.724	8.800	5,997	-0.01(-0.09%)
Sep 26, 2016	8.784	8.815	8.747	8.807	3,993	-0.05(-0.60%)
Sep 23, 2016	8.989	9.012	8.860	8.860	48,392	-0.15(-1.68%)
Sep 22, 2016	9.125	9.247	8.978	9.012	21,653	+0.02(+0.25%)
Sep 21, 2016	8.792	9.013	8.792	8.989	23,907	+0.23(+2.68%)
Sep 20, 2016	8.777	8.777	8.702	8.754	7,158	+0.11(+1.23%)
Sep 19, 2016	8.724	8.772	8.625	8.648	24,466	-0.05(-0.52%)
Sep 16, 2016	8.447	8.693	8.443	8.693	24,607	+0.15(+1.78%)
Sep 15, 2016	8.383	8.541	8.339	8.541	21,329	+0.20(+2.44%)
Sep 14, 2016	8.390	8.512	8.337	8.337	28,551	-0.05(-0.63%)
Sep 13, 2016	8.709	8.735	8.337	8.390	87,415	-0.52(-5.87%)
Sep 12, 2016	8.572	8.913	8.566	8.913	35,775	+0.25(+2.89%)
Sep 09, 2016	8.898	8.898	8.663	8.663	29,385	-0.45(-4.91%)
Sep 08, 2016	9.232	9.232	9.080	9.110	192,474	+0.02(+0.25%)
Sep 07, 2016	9.186	9.186	9.027	9.088	143,580	-0.06(-0.66%)
Sep 06, 2016	8.913	9.148	8.906	9.148	170,513	+0.22(+2.46%)
Sep 02, 2016	8.800	8.928	8.928	8.928	311,374	+0.21(+2.43%)
Sep 01, 2016	8.671	8.725	8.557	8.716	33,741	+0.05(+0.54%)
Aug 31, 2016	8.762	8.777	8.602	8.670	15,079	-0.05(-0.54%)
Aug 30, 2016	8.640	8.716	8.640	8.716	81,128	-0.09(-1.03%)
Aug 29, 2016	8.542	8.807	8.527	8.807	75,979	+0.23(+2.74%)
Aug 26, 2016	8.716	8.891	8.560	8.572	59,736	-0.09(-1.05%)
Aug 25, 2016	8.716	8.739	8.660	8.663	35,331	-0.05(-0.52%)
Aug 24, 2016	8.747	8.875	8.686	8.709	84,786	-0.17(-1.96%)
Aug 23, 2016	8.974	9.025	8.860	8.883	29,849	+0.00(+0.00%)
Aug 22, 2016	8.966	9.004	8.860	8.883	78,222	-0.15(-1.68%)
Aug 19, 2016	8.966	9.042	8.815	9.035	43,158	+0.09(+1.02%)
Aug 18, 2016	9.065	9.110	8.891	8.944	404,887	-0.05(-0.51%)
Aug 17, 2016	8.928	8.997	8.784	8.989	42,344	-0.02(-0.25%)
Aug 16, 2016	9.103	9.118	9.012	9.012	34,487	-0.09(-1.00%)
Aug 15, 2016	9.148	9.209	9.065	9.103	80,619	+0.12(+1.35%)
Aug 12, 2016	9.133	9.209	8.981	8.981	94,062	-0.21(-2.29%)
Aug 11, 2016	9.133	9.192	9.065	9.192	104,691	+0.04(+0.39%)
Aug 10, 2016	9.254	9.262	9.095	9.156	104,538	-0.04(-0.48%)
Aug 09, 2016	9.148	9.277	9.103	9.200	86,224	+0.17(+1.83%)
Aug 08, 2016	9.133	9.163	9.012	9.035	39,354	-0.14(-1.49%)
Aug 05, 2016	9.171	9.201	9.057	9.171	73,183	+0.09(+1.00%)
Aug 04, 2016	9.035	9.148	8.906	9.080	90,780	+0.20(+2.22%)
Aug 03, 2016	8.633	8.883	8.633	8.883	11,629	+0.17(+1.91%)
Aug 02, 2016	8.845	8.855	8.658	8.716	93,765	-0.06(-0.69%)
Aug 01, 2016	8.875	8.898	8.777	8.777	52,655	-0.08(-0.86%)
Jul 29, 2016	8.663	8.853	8.542	8.853	76,298	+0.34(+4.01%)
Jul 28, 2016	8.519	8.549	8.487	8.512	46,649	-0.11(-1.32%)
Jul 27, 2016	8.633	8.648	8.512	8.625	23,751	+0.01(+0.09%)
Jul 26, 2016	8.625	8.690	8.587	8.618	29,492	+0.00(+0.00%)
Jul 25, 2016	8.724	8.724	8.572	8.618	68,753	-0.14(-1.64%)
Jul 22, 2016	8.633	8.784	8.610	8.762	73,253	+0.14(+1.67%)
Jul 21, 2016	8.693	8.700	8.580	8.618	65,984	-0.02(-0.18%)
Jul 20, 2016	8.622	8.693	8.557	8.633	52,879	+0.02(+0.26%)
Jul 19, 2016	8.595	8.625	8.509	8.610	445,657	+0.05(+0.53%)
Jul 18, 2016	8.345	8.602	8.345	8.565	410,764	+0.20(+2.45%)
Jul 15, 2016	8.239	8.368	8.231	8.360	33,815	+0.06(+0.73%)
Jul 14, 2016	8.314	8.390	8.284	8.299	80,878	+0.16(+1.95%)
Jul 13, 2016	8.019	8.140	7.997	8.140	22,513	+0.15(+1.87%)
Jul 12, 2016	8.042	8.129	7.989	7.991	43,530	+0.09(+1.18%)
Jul 11, 2016	7.913	7.928	7.837	7.898	38,533	+0.08(+0.97%)
Jul 08, 2016	7.685	7.822	7.651	7.822	29,606	+0.34(+4.56%)
Jul 07, 2016	7.530	7.632	7.481	7.481	21,459	-0.16(-2.10%)
Jul 05, 2016	7.738	7.738	7.588	7.641	27,144	-0.17(-2.12%)
Jul 01, 2016	7.799	7.807	7.807	7.807	23,616	+0.07(+0.88%)
Jun 30, 2016	7.661	7.807	7.661	7.738	18,843	+0.10(+1.31%)
Jun 29, 2016	7.466	7.655	7.466	7.638	57,353	+0.35(+4.76%)
Jun 28, 2016	7.193	7.299	7.170	7.291	48,376	+0.24(+3.44%)
Jun 27, 2016	7.132	7.132	6.981	7.049	36,983	-0.08(-1.06%)
Jun 24, 2016	7.117	7.181	7.094	7.125	23,996	-0.21(-2.89%)
Jun 23, 2016	7.223	7.344	7.223	7.337	3,385	+0.21(+2.98%)
Jun 22, 2016	7.125	7.178	7.087	7.125	9,333	+0.09(+1.27%)
Jun 21, 2016	7.050	7.085	6.968	7.035	9,382	-0.01(-0.21%)
Jun 20, 2016	7.050	7.087	6.968	7.050	7,510	+0.20(+2.94%)
Jun 17, 2016	6.841	6.856	6.830	6.849	5,669	+0.19(+2.80%)
Jun 16, 2016	6.587	6.662	6.573	6.662	9,230	-0.07(-1.00%)
Jun 15, 2016	6.684	6.778	6.684	6.729	15,905	+0.11(+1.69%)
Jun 14, 2016	6.804	6.878	6.617	6.617	113,878	-0.12(-1.77%)
Jun 13, 2016	6.849	6.864	6.737	6.737	25,685	-0.23(-3.32%)
Jun 10, 2016	7.020	7.020	6.931	6.968	10,420	-0.21(-2.91%)
Jun 09, 2016	7.244	7.244	7.125	7.177	40,120	-0.09(-1.23%)
Jun 08, 2016	7.080	7.299	7.065	7.266	23,610	+0.33(+4.73%)
Jun 07, 2016	6.912	6.960	6.886	6.938	90,837	+0.08(+1.11%)
Jun 06, 2016	6.774	6.864	6.774	6.862	13,932	+0.13(+1.86%)
Jun 03, 2016	6.684	6.737	6.632	6.737	54,269	+0.15(+2.26%)
Jun 02, 2016	6.535	6.625	6.461	6.587	52,674	+0.13(+1.96%)