Nasdaq Bank ETF (NQ: FTXO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.47	24.63	24.37	24.46	133,478	-0.13(-0.54%)
May 30, 2018	24.52	24.68	24.31	24.59	195,091	+0.42(+1.75%)
May 29, 2018	24.74	24.77	24.02	24.17	281,287	-0.89(-3.54%)
May 25, 2018		25.05	25.05	25.05	0	-0.16(-0.63%)
May 24, 2018	25.20	25.26	24.81	25.21	99,038	-0.09(-0.36%)
May 23, 2018	25.44	25.49	25.14	25.30	213,202	-0.22(-0.84%)
May 22, 2018	25.39	25.72	25.32	25.52	114,306	+0.27(+1.05%)
May 21, 2018	25.39	25.39	25.23	25.25	83,573	+0.01(+0.03%)
May 18, 2018	25.44	25.52	25.24	25.24	129,630	-0.34(-1.33%)
May 17, 2018	25.41	25.62	25.38	25.59	149,087	+0.05(+0.20%)
May 16, 2018	25.60	25.66	25.43	25.54	186,819	-0.05(-0.19%)
May 15, 2018	25.60	25.73	25.47	25.59	134,565	+0.12(+0.46%)
May 14, 2018	25.51	25.59	25.42	25.47	80,905	-0.05(-0.19%)
May 11, 2018	25.39	25.64	25.39	25.52	52,222	+0.02(+0.07%)
May 10, 2018	25.39	25.60	25.20	25.50	111,882	+0.15(+0.59%)
May 09, 2018	25.20	25.47	25.03	25.35	92,095	+0.38(+1.52%)
May 08, 2018	24.72	25.20	24.72	24.97	148,451	+0.25(+1.02%)
May 07, 2018	24.71	24.86	24.54	24.72	83,800	+0.12(+0.47%)
May 04, 2018	24.30	24.78	24.08	24.61	78,812	+0.26(+1.06%)
May 03, 2018	24.33	24.62	24.02	24.35	154,814	-0.21(-0.84%)
May 02, 2018	24.76	24.87	24.52	24.56	122,970	-0.18(-0.74%)
May 01, 2018	24.74	24.81	24.39	24.74	217,163	+0.10(+0.40%)
Apr 30, 2018	25.09	25.12	24.64	24.64	86,105	-0.34(-1.36%)
Apr 27, 2018	24.67	25.02	24.67	24.98	96,681	+0.23(+0.94%)
Apr 26, 2018	24.90	24.94	24.70	24.75	276,344	-0.06(-0.23%)
Apr 25, 2018	24.86	24.98	24.53	24.81	178,689	+0.02(+0.10%)
Apr 24, 2018	24.98	25.19	24.54	24.78	121,044	+0.12(+0.47%)
Apr 23, 2018	24.55	24.73	24.50	24.66	78,194	+0.12(+0.51%)
Apr 20, 2018	24.47	24.66	24.37	24.54	161,993	+0.17(+0.71%)
Apr 19, 2018	23.83	24.40	23.82	24.37	141,583	+0.46(+1.94%)
Apr 18, 2018	24.03	24.22	23.86	23.90	110,683	-0.12(-0.52%)
Apr 17, 2018	24.70	24.70	23.90	24.03	120,854	-0.36(-1.46%)
Apr 16, 2018	24.44	24.52	24.22	24.38	151,988	+0.01(+0.03%)
Apr 13, 2018	25.11	25.11	24.26	24.37	96,186	-0.60(-2.39%)
Apr 12, 2018	24.53	25.09	24.53	24.97	65,635	+0.55(+2.24%)
Apr 11, 2018	24.49	24.60	24.36	24.42	70,381	-0.22(-0.91%)
Apr 10, 2018	24.73	24.73	24.42	24.65	126,218	+0.40(+1.66%)
Apr 09, 2018	24.09	24.81	24.09	24.24	209,524	+0.14(+0.56%)
Apr 06, 2018	24.40	24.61	23.85	24.11	82,707	-0.73(-2.94%)
Apr 05, 2018	24.83	24.95	24.71	24.84	140,160	+0.19(+0.77%)
Apr 04, 2018	23.96	24.73	23.96	24.65	335,241	+0.34(+1.40%)
Apr 03, 2018	24.28	24.34	23.96	24.31	166,159	+0.32(+1.31%)
Apr 02, 2018	24.37	24.52	23.65	23.99	172,412	-0.49(-2.00%)
Mar 29, 2018		24.48	24.48	24.48	0	+0.29(+1.20%)
Mar 28, 2018	24.05	24.35	23.86	24.19	51,086	+0.07(+0.31%)
Mar 27, 2018	24.75	24.90	23.95	24.12	97,110	-0.63(-2.55%)
Mar 26, 2018	24.16	24.79	24.16	24.75	145,871	+0.81(+3.40%)
Mar 23, 2018	24.76	24.94	23.86	23.93	131,762	-0.84(-3.38%)
Mar 22, 2018	26.12	26.12	24.74	24.77	131,103	-1.10(-4.26%)
Mar 21, 2018	25.95	26.10	25.64	25.88	61,021	+0.11(+0.42%)
Mar 20, 2018	25.91	25.94	25.75	25.77	80,852	-0.04(-0.16%)
Mar 19, 2018	25.90	26.02	25.57	25.81	154,514	-0.24(-0.92%)
Mar 16, 2018	26.06	26.26	26.02	26.05	157,858	+0.17(+0.64%)
Mar 15, 2018	26.08	26.08	25.77	25.88	174,739	-0.02(-0.10%)
Mar 14, 2018	26.50	26.50	25.83	25.91	184,099	-0.39(-1.48%)
Mar 13, 2018	26.74	26.74	26.22	26.30	164,579	-0.26(-1.00%)
Mar 12, 2018	26.83	26.83	26.47	26.56	82,951	-0.05(-0.19%)
Mar 09, 2018	26.21	26.65	26.21	26.61	70,856	+0.48(+1.84%)
Mar 08, 2018	26.18	26.34	25.83	26.13	94,023	-0.07(-0.28%)
Mar 07, 2018		26.26	25.91	26.21	99,564	+0.02(+0.06%)
Mar 06, 2018	26.05	26.26	25.84	26.19	144,746	+0.14(+0.54%)
Mar 05, 2018	25.68	26.14	25.32	26.05	93,813	+0.31(+1.19%)
Mar 02, 2018	25.21	25.76	25.02	25.74	250,207	+0.25(+0.99%)
Mar 01, 2018	25.51	25.88	25.36	25.49	119,361	-0.20(-0.76%)
Feb 28, 2018	26.29	26.31	25.68	25.68	112,430	-0.32(-1.24%)
Feb 27, 2018	26.45	26.59	26.01	26.01	181,052	-0.33(-1.26%)
Feb 26, 2018	26.40	26.40	26.01	26.34	132,685	+0.15(+0.57%)
Feb 23, 2018	25.90	26.19	25.84	26.19	210,586	+0.43(+1.67%)
Feb 22, 2018	26.42	26.42	25.72	25.76	190,765	-0.46(-1.77%)
Feb 21, 2018	25.90	26.56	25.90	26.22	227,634	+0.23(+0.89%)
Feb 20, 2018	26.21	26.29	25.88	25.99	112,628	-0.15(-0.57%)
Feb 16, 2018		26.14	26.14	26.14	0	+0.07(+0.25%)
Feb 15, 2018	26.07	26.21	25.96	26.07	100,312	+0.09(+0.36%)
Feb 14, 2018	25.30	26.02	25.27	25.98	124,011	+0.72(+2.87%)
Feb 13, 2018	25.15	25.33	24.97	25.25	227,514	+0.11(+0.43%)
Feb 12, 2018	25.15	25.42	24.86	25.15	316,847	+0.34(+1.37%)
Feb 09, 2018	24.79	25.02	24.09	24.81	260,190	+0.50(+2.04%)
Feb 08, 2018		25.42	24.31	24.31	133,152	-1.11(-4.36%)
Feb 07, 2018	25.18	25.66	25.18	25.42	188,423	+0.19(+0.75%)
Feb 06, 2018	24.35	25.35	24.20	25.23	306,437	-0.01(-0.03%)
Feb 05, 2018	25.60	25.91	24.81	25.24	314,355	-0.84(-3.23%)
Feb 02, 2018	26.30	26.55	26.11	26.08	140,595	-0.36(-1.38%)
Feb 01, 2018	26.30	26.45	26.30	26.45	245,698	+0.31(+1.20%)
Jan 31, 2018	26.33	26.36	26.06	26.13	98,952	+0.02(+0.06%)
Jan 30, 2018	26.03	26.27	26.03	26.12	191,201	-0.25(-0.94%)
Jan 29, 2018	26.42	26.57	26.34	26.36	97,660	-0.01(-0.06%)
Jan 26, 2018	26.42	26.42	26.13	26.38	133,859	+0.11(+0.43%)
Jan 25, 2018	26.59	26.59	26.17	26.26	247,923	-0.06(-0.25%)
Jan 24, 2018	26.48	26.48	26.14	26.33	189,994	+0.12(+0.47%)
Jan 23, 2018	26.13	26.31	26.00	26.21	90,232	+0.06(+0.22%)
Jan 22, 2018	26.01	26.17	25.89	26.15	69,994	+0.20(+0.77%)
Jan 19, 2018	25.83	25.96	25.66	25.95	67,432	+0.29(+1.12%)
Jan 18, 2018	25.69	25.83	25.63	25.66	160,165	-0.04(-0.16%)
Jan 17, 2018	25.64	25.75	25.35	25.70	82,788	+0.05(+0.19%)
Jan 16, 2018	25.67	25.97	25.51	25.65	136,538	-0.03(-0.13%)
Jan 12, 2018		25.68	25.68	25.68	0	+0.19(+0.73%)
Jan 11, 2018	25.49	25.50	25.34	25.50	136,644	+0.20(+0.81%)
Jan 10, 2018		25.55		25.29	216,457	+0.30(+1.22%)
Jan 09, 2018	24.72	25.19	24.71	24.99	86,913	+0.27(+1.10%)
Jan 08, 2018	24.79	24.79	24.59	24.72	257,125	-0.02(-0.10%)
Jan 05, 2018	24.85	24.85	24.57	24.74	138,556	+0.09(+0.35%)
Jan 04, 2018	24.68	24.94	24.63	24.66	88,114	+0.20(+0.83%)
Jan 03, 2018	24.43	24.52	24.32	24.45	88,271	+0.11(+0.44%)
Jan 02, 2018	24.43	24.28	24.23	24.35	100,948	+0.07(+0.27%)
Dec 29, 2017		24.28	24.28	24.28	0	-0.21(-0.88%)
Dec 28, 2017	24.31	24.49	24.31	24.49	129,931	+0.15(+0.64%)
Dec 27, 2017	24.56	24.56	24.27	24.34	94,838	-0.04(-0.17%)
Dec 26, 2017	24.49	24.66	24.33	24.38	32,454	-0.20(-0.83%)
Dec 22, 2017	24.80	24.80	24.45	24.59	71,644	-0.03(-0.13%)
Dec 21, 2017	24.49	24.74	24.49	24.62	129,237	+0.28(+1.16%)
Dec 20, 2017	24.71	24.71	23.23	24.34	121,720	-0.10(-0.40%)
Dec 19, 2017	24.68	24.68	24.42	24.43	188,378	-0.04(-0.17%)
Dec 18, 2017	24.20	24.58	24.20	24.48	58,886	+0.29(+1.19%)
Dec 15, 2017	23.78	24.42	23.78	24.19	78,750	+0.37(+1.56%)
Dec 14, 2017	24.06	24.20	23.82	23.82	76,467	-0.25(-1.03%)
Dec 13, 2017	24.57	24.57	24.05	24.06	75,325	-0.33(-1.35%)
Dec 12, 2017	24.31	24.49	24.18	24.39	79,236	+0.28(+1.16%)
Dec 11, 2017	24.44	24.44	24.03	24.11	55,242	-0.15(-0.61%)
Dec 08, 2017	24.44	24.44	24.05	24.26	88,406	+0.14(+0.58%)
Dec 07, 2017	24.08	24.25	23.94	24.12	111,786	+0.07(+0.31%)
Dec 06, 2017	24.12	24.25	23.96	24.05	73,801	-0.13(-0.55%)
Dec 05, 2017	24.67	24.67	24.09	24.18	38,481	-0.29(-1.18%)
Dec 04, 2017	24.48	24.70	24.46	24.47	76,306	+0.51(+2.13%)
Dec 01, 2017	24.18	24.18	23.55	23.96	83,657	+0.02(+0.10%)
Nov 30, 2017	23.99	24.41	23.92	23.93	184,734	-0.01(-0.03%)
Nov 29, 2017	23.38	24.06	23.38	23.94	104,301	+0.71(+3.05%)
Nov 28, 2017	22.38	23.24	22.38	23.23	115,774	+0.71(+3.14%)
Nov 27, 2017	22.55	22.64	22.48	22.52	45,240	-0.02(-0.07%)
Nov 24, 2017	22.78	22.78	22.53	22.54	45,506	-0.08(-0.37%)
Nov 22, 2017	22.84	22.84	22.61	22.62	51,958	-0.04(-0.18%)
Nov 21, 2017	22.69	22.84	22.62	22.66	99,394	-0.06(-0.25%)
Nov 20, 2017	22.52	22.74	22.48	22.72	85,785	+0.15(+0.66%)
Nov 17, 2017	22.52	22.64	22.37	22.57	59,301	+0.05(+0.22%)
Nov 16, 2017	22.87	22.87	22.51	22.52	63,371	-0.04(-0.18%)
Nov 15, 2017	22.35	22.68	22.22	22.56	135,194	+0.08(+0.37%)
Nov 14, 2017	22.22	22.53	22.22	22.48	58,233	+0.07(+0.33%)
Nov 13, 2017	21.98	22.43	21.91	22.41	138,550	+0.21(+0.93%)
Nov 10, 2017	22.31	22.41	22.18	22.20	2,332,809	-0.07(-0.33%)
Nov 09, 2017	22.46	22.50	22.08	22.28	436,315	-0.16(-0.73%)
Nov 08, 2017	22.48	22.58	22.33	22.44	146,325	-0.21(-0.91%)
Nov 07, 2017	23.21	23.21	22.60	22.65	84,406	-0.58(-2.51%)
Nov 06, 2017	23.03	23.29	23.03	23.23	30,066	-0.08(-0.33%)
Nov 03, 2017	23.42	23.42	23.15	23.31	120,962	-0.02(-0.07%)
Nov 02, 2017	23.07	23.37	23.02	23.32	112,536	+0.19(+0.82%)
Nov 01, 2017	23.25	23.37	23.13	23.13	76,828	+0.01(+0.04%)
Oct 31, 2017	23.08	23.34	23.08	23.12	31,151	-0.07(-0.32%)
Oct 30, 2017	23.30	23.34	23.11	23.20	32,767	-0.17(-0.74%)
Oct 27, 2017	23.35	23.41	23.22	23.37	71,352	+0.08(+0.35%)
Oct 26, 2017	23.09	23.37	23.09	23.29	68,072	+0.21(+0.89%)
Oct 25, 2017	23.18	23.27	22.93	23.08	111,134	-0.07(-0.32%)
Oct 24, 2017	23.16	23.27	23.12	23.16	36,797	+0.16(+0.72%)
Oct 23, 2017	23.16	23.24	22.95	22.99	38,190	-0.07(-0.32%)
Oct 20, 2017	22.99	23.09	22.93	23.07	51,423	+0.35(+1.52%)
Oct 19, 2017	22.52	22.77	22.46	22.72	34,447	+0.08(+0.36%)
Oct 18, 2017	22.59	22.68	22.56	22.64	70,301	+0.14(+0.62%)
Oct 17, 2017	22.73	22.84	22.47	22.50	188,120	-0.18(-0.80%)
Oct 16, 2017	22.62	22.72	22.58	22.68	44,719	+0.17(+0.77%)
Oct 13, 2017	22.62	22.68	22.31	22.51	61,482	-0.16(-0.69%)
Oct 12, 2017	22.94	22.96	22.63	22.66	58,293	-0.24(-1.04%)
Oct 11, 2017		22.96	22.80	22.90	65,957	-0.09(-0.39%)
Oct 10, 2017	23.03	23.05	22.84	22.99	72,321	+0.14(+0.61%)
Oct 09, 2017	23.12	23.12	22.83	22.85	63,667	-0.16(-0.72%)
Oct 06, 2017	23.10	23.13	22.88	23.02	75,713	+0.05(+0.22%)
Oct 05, 2017	22.79	23.02	22.64	22.97	50,465	+0.35(+1.57%)
Oct 04, 2017	22.84	22.84	22.61	22.61	52,250	-0.21(-0.94%)
Oct 03, 2017	22.95	22.98	22.70	22.83	173,321	-0.04(-0.18%)
Oct 02, 2017	22.84	22.89	22.63	22.87	204,382	+0.12(+0.54%)
Sep 29, 2017	22.69	22.84	22.65	22.75	44,266	+0.15(+0.66%)
Sep 28, 2017	22.60	22.63	22.44	22.60	72,477	+0.04(+0.18%)
Sep 27, 2017	22.36	22.72	22.36	22.56	128,789	+0.40(+1.80%)
Sep 26, 2017	22.08	22.20	22.07	22.16	50,733	+0.06(+0.29%)
Sep 25, 2017	22.13	22.18	21.94	22.10	92,378	+0.00(+0.00%)
Sep 22, 2017	21.91	22.12	21.91	22.10	85,730	-0.02(-0.07%)
Sep 21, 2017	21.93	22.17	21.93	22.11	37,148	+0.14(+0.65%)
Sep 20, 2017	21.71	22.08	21.61	21.97	181,009	+0.19(+0.86%)
Sep 19, 2017	21.53	21.85	21.53	21.78	76,346	+0.17(+0.81%)
Sep 18, 2017	21.28	21.65	21.28	21.61	61,248	+0.36(+1.70%)
Sep 15, 2017	21.06	21.31	21.06	21.25	100,385	+0.03(+0.15%)
Sep 14, 2017	21.46	21.46	21.20	21.21	44,309	-0.14(-0.65%)
Sep 13, 2017	21.29	21.38	21.15	21.35	154,324	+0.13(+0.62%)
Sep 12, 2017	20.85	21.34	20.85	21.22	31,812	+0.39(+1.85%)
Sep 11, 2017	20.62	20.89	20.62	20.84	74,960	+0.45(+2.21%)
Sep 08, 2017	20.30	20.51	20.25	20.39	57,517	+0.12(+0.61%)
Sep 07, 2017	20.65	20.67	20.16	20.26	52,521	-0.48(-2.33%)
Sep 06, 2017	20.81	20.86	20.64	20.75	97,889	+0.05(+0.22%)
Sep 05, 2017	21.27	21.27	20.65	20.70	67,958	-0.55(-2.57%)
Sep 01, 2017	21.15	21.39	21.15	21.25	87,448	+0.18(+0.86%)
Aug 31, 2017	21.19	21.24	21.07	21.07	84,304	-0.11(-0.54%)
Aug 30, 2017	21.18	21.26	21.12	21.18	82,928	+0.11(+0.51%)
Aug 29, 2017	20.92	21.14	20.87	21.07	37,281	-0.13(-0.62%)
Aug 28, 2017	21.44	21.44	21.12	21.21	154,108	-0.12(-0.58%)
Aug 25, 2017	21.25	21.46	21.25	21.33	112,679	+0.06(+0.27%)
Aug 24, 2017	21.24	21.32	21.23	21.27	33,769	+0.03(+0.15%)
Aug 23, 2017	20.97	21.35	20.97	21.24	41,693	+0.03(+0.15%)
Aug 22, 2017	20.99	21.23	20.99	21.21	92,023	+0.25(+1.17%)
Aug 21, 2017	20.97	21.03	20.88	20.96	59,263	-0.09(-0.43%)
Aug 18, 2017	20.95	21.22	20.95	21.05	59,603	+0.01(+0.04%)
Aug 17, 2017	21.54	21.54	21.03	21.04	36,311	-0.52(-2.40%)
Aug 16, 2017	21.69	21.74	21.50	21.56	67,404	-0.08(-0.38%)
Aug 15, 2017	21.67	21.86	21.62	21.64	46,632	+0.05(+0.23%)
Aug 14, 2017	21.27	21.68	21.27	21.59	42,636	+0.39(+1.86%)
Aug 11, 2017	21.37	21.52	21.15	21.20	59,901	-0.19(-0.88%)
Aug 10, 2017	21.62	21.74	21.38	21.39	39,870	-0.53(-2.40%)
Aug 09, 2017	22.06	22.06	21.80	21.91	88,442	-0.12(-0.56%)
Aug 08, 2017	21.99	22.37	21.99	22.03	95,426	+0.03(+0.15%)
Aug 07, 2017	22.09	22.09	22.00	22.00	53,206	-0.10(-0.45%)
Aug 04, 2017	22.15	22.30	22.09	22.10	80,048	+0.21(+0.94%)
Aug 03, 2017	22.10	22.10	21.87	21.89	94,837	-0.11(-0.48%)
Aug 02, 2017	22.10	22.10	21.89	22.00	47,553	+0.02(+0.11%)
Aug 01, 2017	22.06	22.06	21.85	21.98	69,187	+0.15(+0.68%)
Jul 31, 2017	21.80	21.90	21.69	21.83	42,765	+0.21(+0.95%)
Jul 28, 2017	21.66	21.77	21.51	21.62	50,264	-0.10(-0.45%)
Jul 27, 2017	21.85	21.88	21.61	21.72	49,784	-0.05(-0.23%)
Jul 26, 2017	22.19	22.19	21.70	21.77	75,664	-0.30(-1.38%)
Jul 25, 2017	21.95	22.25	21.95	22.08	80,771	+0.33(+1.51%)
Jul 24, 2017	21.42	21.78	21.42	21.75	35,246	+0.23(+1.07%)
Jul 21, 2017	21.67	21.67	21.49	21.52	48,793	-0.12(-0.57%)
Jul 20, 2017		21.81	21.58	21.64	74,147	-0.04(-0.19%)
Jul 19, 2017	21.79	21.81	21.56	21.68	114,596	+0.00(+0.00%)
Jul 18, 2017	21.61	21.73	21.55	21.68	65,517	-0.12(-0.56%)
Jul 17, 2017	21.92	21.92	21.69	21.80	76,299	+0.01(+0.04%)
Jul 14, 2017	21.85	21.90	21.59	21.80	140,520	-0.16(-0.75%)
Jul 13, 2017	21.81	21.99	21.80	21.96	77,757	+0.13(+0.60%)
Jul 12, 2017	21.98	21.98	21.76	21.83	76,023	-0.07(-0.30%)
Jul 11, 2017	21.91	21.99	21.85	21.89	52,852	-0.08(-0.37%)
Jul 10, 2017	21.82	22.08	21.82	21.98	59,287	-0.05(-0.22%)
Jul 07, 2017	22.19	22.19	21.85	22.03	151,475	+0.08(+0.37%)
Jul 06, 2017	21.89	22.21	21.89	21.94	67,087	-0.13(-0.59%)
Jul 05, 2017	22.21	22.21	21.92	22.08	135,940	-0.02(-0.07%)
Jul 03, 2017	21.72	22.19	21.72	22.09	35,039	+0.40(+1.85%)
Jun 30, 2017	21.77	21.81	21.61	21.69	38,141	-0.02(-0.11%)
Jun 29, 2017	21.82	22.04	21.53	21.71	280,895	+0.33(+1.53%)
Jun 28, 2017	21.35	21.46	21.30	21.39	70,957	+0.34(+1.64%)
Jun 27, 2017	20.92	21.29	20.92	21.04	60,453	+0.15(+0.71%)
Jun 26, 2017	20.74	21.00	20.74	20.89	93,103	+0.13(+0.63%)
Jun 23, 2017	20.98	21.04	20.74	20.76	44,117	-0.17(-0.82%)
Jun 22, 2017	21.21	21.21	20.84	20.93	131,931	-0.15(-0.71%)
Jun 21, 2017	21.31	21.31	21.07	21.09	143,142	-0.24(-1.11%)
Jun 20, 2017	21.42	21.49	21.30	21.32	96,084	-0.25(-1.14%)
Jun 19, 2017	21.50	21.72	21.50	21.57	48,431	+0.12(+0.57%)
Jun 16, 2017	21.68	21.68	21.35	21.44	64,815	-0.03(-0.15%)
Jun 15, 2017	21.61	21.71	21.45	21.48	78,417	-0.15(-0.68%)
Jun 14, 2017	21.50	21.65	21.18	21.62	73,038	+0.02(+0.08%)
Jun 13, 2017	21.59	21.76	21.55	21.61	59,490	+0.02(+0.11%)
Jun 12, 2017	21.62	21.74	21.42	21.58	54,670	+0.03(+0.15%)
Jun 09, 2017	21.24	21.62	21.24	21.55	70,281	+0.53(+2.53%)
Jun 08, 2017	20.68	21.22	20.62	21.02	50,580	+0.46(+2.23%)
Jun 07, 2017	20.56	20.63	20.40	20.56	183,145	+0.22(+1.09%)
Jun 06, 2017	20.32	20.44	20.19	20.34	69,184	-0.11(-0.56%)
Jun 05, 2017	20.37	20.68	20.37	20.46	40,917	+0.04(+0.20%)
Jun 02, 2017	20.45	20.58	20.30	20.41	138,291	-0.20(-0.95%)