Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.86	66.27	65.28	65.30	3,873,551	-0.71(-1.07%)
May 30, 2018	64.92	66.36	64.85	66.01	3,305,312	+1.69(+2.64%)
May 29, 2018	64.76	64.92	63.87	64.31	2,911,745	-0.96(-1.47%)
May 25, 2018		65.27	65.27	65.27	0	-0.38(-0.58%)
May 24, 2018	65.61	65.82	65.03	65.65	1,701,891	+0.00(+0.00%)
May 23, 2018	65.72	65.93	64.90	65.65	2,372,922	-0.44(-0.67%)
May 22, 2018	66.48	66.63	65.83	66.09	1,571,288	-0.56(-0.84%)
May 21, 2018	66.30	66.82	66.23	66.65	1,929,232	+0.75(+1.13%)
May 18, 2018	66.55	66.80	65.82	65.91	1,802,091	-0.78(-1.17%)
May 17, 2018	66.69	66.95	66.30	66.69	1,904,405	+0.12(+0.18%)
May 16, 2018	66.23	66.84	65.81	66.57	3,107,402	+0.34(+0.51%)
May 15, 2018	65.87	66.30	65.69	66.23	2,471,984	+0.17(+0.25%)
May 14, 2018	65.86	66.33	65.62	66.06	2,426,589	+0.28(+0.42%)
May 11, 2018	65.58	66.05	65.26	65.79	3,776,394	+0.04(+0.06%)
May 10, 2018	66.15	66.30	65.52	65.75	2,074,087	-0.45(-0.68%)
May 09, 2018	64.81	66.59	64.77	66.20	2,898,978	+1.66(+2.57%)
May 08, 2018	64.88	65.06	64.08	64.54	2,681,690	-0.46(-0.71%)
May 07, 2018	64.72	65.45	64.68	65.00	3,344,217	+0.29(+0.46%)
May 04, 2018	63.89	65.02	63.63	64.71	3,693,253	+0.10(+0.16%)
May 03, 2018	66.32	66.32	62.36	64.61	7,877,979	-2.06(-3.09%)
May 02, 2018	66.63	67.29	66.44	66.67	3,297,788	+0.04(+0.06%)
May 01, 2018	66.54	66.72	66.01	66.63	2,360,864	-0.11(-0.17%)
Apr 30, 2018	67.15	67.95	66.74	66.75	1,870,212	-0.24(-0.36%)
Apr 27, 2018	67.28	67.41	66.64	66.98	2,066,557	-0.22(-0.33%)
Apr 26, 2018	67.56	67.89	66.71	67.21	2,866,328	-0.23(-0.34%)
Apr 25, 2018	67.20	67.53	66.73	67.44	1,784,327	+0.17(+0.25%)
Apr 24, 2018	68.33	68.51	66.84	67.27	2,345,126	-0.82(-1.20%)
Apr 23, 2018	68.50	68.57	67.68	68.09	1,619,110	-0.41(-0.61%)
Apr 20, 2018	69.04	69.05	68.10	68.50	2,687,602	-0.23(-0.34%)
Apr 19, 2018	68.56	69.16	68.50	68.73	2,896,609	+0.28(+0.40%)
Apr 18, 2018	67.94	68.52	67.85	68.46	2,288,712	+0.82(+1.21%)
Apr 17, 2018	67.75	68.23	67.64	67.64	2,840,830	+0.23(+0.34%)
Apr 16, 2018	67.30	67.80	67.22	67.41	2,974,407	+0.59(+0.88%)
Apr 13, 2018	67.33	67.40	66.43	66.82	2,274,736	+0.07(+0.11%)
Apr 12, 2018	66.06	67.18	65.92	66.75	2,812,889	+0.99(+1.50%)
Apr 11, 2018	66.16	66.55	65.51	65.76	1,870,413	-0.99(-1.49%)
Apr 10, 2018	66.57	67.03	66.19	66.75	2,722,566	+1.46(+2.23%)
Apr 09, 2018	65.58	66.39	65.20	65.30	2,094,071	+0.25(+0.38%)
Apr 06, 2018	66.28	66.42	64.56	65.05	1,990,189	-1.76(-2.63%)
Apr 05, 2018	66.98	67.46	66.76	66.81	2,038,807	+0.13(+0.19%)
Apr 04, 2018	65.88	66.89	65.85	66.68	2,486,260	-0.24(-0.36%)
Apr 03, 2018	65.88	66.98	65.56	66.92	3,393,825	+1.43(+2.18%)
Apr 02, 2018	66.77	67.10	64.29	65.49	3,214,345	-1.31(-1.96%)
Mar 29, 2018		66.80	66.80	66.80	0	+0.99(+1.50%)
Mar 28, 2018	66.00	66.74	65.18	65.81	2,298,240	-0.32(-0.49%)
Mar 27, 2018	67.24	67.77	65.68	66.14	3,420,033	-1.11(-1.64%)
Mar 26, 2018	65.57	67.38	65.34	67.24	3,136,065	+2.47(+3.81%)
Mar 23, 2018		66.44	64.75	64.77	2,684,594	-1.30(-1.97%)
Mar 22, 2018	67.49	67.93	66.02	66.07	2,949,524	-2.11(-3.09%)
Mar 21, 2018	68.74	68.82	67.73	68.18	2,350,801	-0.36(-0.52%)
Mar 20, 2018	68.33	68.84	68.15	68.54	3,208,208	+0.32(+0.47%)
Mar 19, 2018	68.50	68.95	67.88	68.22	3,691,959	-0.43(-0.63%)
Mar 16, 2018	68.46	68.99	68.04	68.65	7,110,315	+0.25(+0.36%)
Mar 15, 2018	68.59	68.69	68.03	68.40	3,894,407	-0.05(-0.07%)
Mar 14, 2018	69.20	69.33	68.17	68.45	3,058,531	-0.47(-0.68%)
Mar 13, 2018	69.75	70.03	68.69	68.92	3,361,103	-0.56(-0.81%)
Mar 12, 2018	69.80	70.06	69.26	69.48	2,427,432	-0.06(-0.08%)
Mar 09, 2018	68.49	69.61	68.40	69.53	1,924,686	+1.31(+1.92%)
Mar 08, 2018	67.58	68.39	67.10	68.22	3,025,162	+0.97(+1.45%)
Mar 07, 2018		67.45	66.29	67.25	1,758,918	-0.09(-0.14%)
Mar 06, 2018	66.91	67.35	66.22	67.34	3,037,969	+0.61(+0.91%)
Mar 05, 2018	65.95	67.02	65.48	66.73	4,454,123	+0.13(+0.19%)
Mar 02, 2018	65.85	66.70	65.50	66.61	2,866,745	+0.44(+0.67%)
Mar 01, 2018	67.06	67.50	65.77	66.16	2,217,021	-0.94(-1.40%)
Feb 28, 2018	67.66	68.26	67.07	67.10	2,274,587	-0.32(-0.48%)
Feb 27, 2018	67.49	68.39	67.38	67.42	2,743,486	-0.10(-0.15%)
Feb 26, 2018	66.76	67.55	66.40	67.52	1,870,352	+0.97(+1.46%)
Feb 23, 2018	66.01	66.70	65.96	66.55	2,071,894	+0.85(+1.30%)
Feb 22, 2018			65.37	65.70	2,816,037	-1.20(-1.80%)
Feb 21, 2018		68.08	66.67	66.90	2,872,473	+0.00(+0.00%)
Feb 20, 2018	66.34	68.40	66.34	66.90	4,567,359	+1.04(+1.58%)
Feb 16, 2018		65.86	65.86	65.86	0	-0.75(-1.13%)
Feb 15, 2018	65.77	66.62	65.48	66.61	3,517,314	+1.36(+2.08%)
Feb 14, 2018	63.20	65.35	63.11	65.26	3,449,711	+1.79(+2.82%)
Feb 13, 2018	62.67	63.53	62.47	63.47	2,750,438	+0.48(+0.76%)
Feb 12, 2018	63.19	63.90	62.59	62.99	4,545,389	+0.14(+0.22%)
Feb 09, 2018	62.08	63.35	61.45	62.85	5,811,872	+1.33(+2.16%)
Feb 08, 2018	64.96	65.06	61.49	61.52	6,313,813	-3.42(-5.26%)
Feb 07, 2018	64.48	65.59	64.48	64.93	4,812,690	-1.42(-2.14%)
Feb 06, 2018	64.43	66.48	63.39	66.36	6,376,015	-0.14(-0.21%)
Feb 05, 2018	67.51	68.28	65.44	66.50	4,415,729	-1.43(-2.11%)
Feb 02, 2018	68.50	69.13	67.80	67.93	2,766,673	-0.75(-1.10%)
Feb 01, 2018	67.95	68.70	67.43	68.68	2,738,515	+0.88(+1.30%)
Jan 31, 2018	67.53	68.49	67.39	67.80	3,728,610	+0.27(+0.39%)
Jan 30, 2018	68.19	68.40	67.53	67.53	3,083,606	-0.88(-1.29%)
Jan 29, 2018	69.31	69.69	68.37	68.41	2,024,829	-0.97(-1.40%)
Jan 26, 2018	68.91	69.39	68.68	69.39	1,394,603	+0.58(+0.84%)
Jan 25, 2018	69.89	69.89	68.63	68.81	2,281,947	-0.44(-0.64%)
Jan 24, 2018	69.78	69.91	68.90	69.25	2,114,307	-0.34(-0.49%)
Jan 23, 2018	69.59	69.75	69.07	69.59	1,799,450	-0.04(-0.05%)
Jan 22, 2018	69.29	69.66	69.18	69.63	1,790,464	+0.21(+0.30%)
Jan 19, 2018	69.29	69.59	68.96	69.41	3,427,264	+0.30(+0.44%)
Jan 18, 2018	68.83	69.41	68.68	69.11	2,323,206	+0.43(+0.63%)
Jan 17, 2018	68.76	68.91	68.33	68.68	2,128,862	+0.20(+0.29%)
Jan 16, 2018	68.85	69.34	68.27	68.48	2,328,372	-0.18(-0.27%)
Jan 12, 2018		68.66	68.66	68.66	0	+0.37(+0.54%)
Jan 11, 2018	68.37	68.51	67.96	68.29	2,372,615	-0.07(-0.11%)
Jan 10, 2018	68.04	68.45	67.73	68.37	2,708,606	+0.38(+0.55%)
Jan 09, 2018	67.26	68.25	67.22	67.99	2,577,741	+0.85(+1.27%)
Jan 08, 2018	66.94	67.34	66.65	67.14	2,125,952	+0.25(+0.37%)
Jan 05, 2018	66.26	66.93	66.06	66.89	2,343,927	+0.55(+0.83%)
Jan 04, 2018	65.11	66.97	64.84	66.34	3,305,442	+1.23(+1.89%)
Jan 03, 2018	64.22	65.45	63.91	65.11	4,696,824	+0.97(+1.52%)
Jan 02, 2018	64.98	64.98	63.87	64.14	3,479,985	-0.65(-1.01%)
Dec 29, 2017		64.79	64.79	64.79	0	+0.04(+0.06%)
Dec 28, 2017	64.60	64.83	64.36	64.75	1,830,727	+0.23(+0.36%)
Dec 27, 2017	64.54	64.69	64.25	64.52	3,272,226	+0.21(+0.33%)
Dec 26, 2017	64.49	64.62	63.99	64.31	1,116,569	-0.19(-0.30%)
Dec 22, 2017	64.67	64.88	64.12	64.50	2,621,738	+0.13(+0.20%)
Dec 21, 2017	64.47	64.77	64.22	64.37	2,221,058	+0.08(+0.13%)
Dec 20, 2017	65.38	65.44	64.11	64.29	3,764,937	-0.96(-1.48%)
Dec 19, 2017	65.65	66.00	65.26	65.26	3,939,487	-0.13(-0.20%)
Dec 18, 2017	65.00	65.51	64.90	65.38	2,817,710	+0.66(+1.02%)
Dec 15, 2017	65.13	65.46	64.66	64.72	4,150,994	+0.16(+0.24%)
Dec 14, 2017	64.79	65.27	64.34	64.57	3,247,769	-0.15(-0.23%)
Dec 13, 2017	65.22	65.51	64.69	64.71	2,186,766	-0.48(-0.73%)
Dec 12, 2017	65.19	65.35	64.83	65.19	2,325,541	+0.36(+0.55%)
Dec 11, 2017	64.96	65.17	64.55	64.83	1,619,464	-0.11(-0.17%)
Dec 08, 2017	64.34	64.95	64.02	64.94	1,805,479	+0.49(+0.77%)
Dec 07, 2017	64.53	64.72	63.45	64.45	2,896,981	-0.32(-0.49%)
Dec 06, 2017	65.04	65.16	64.19	64.77	2,491,387	-0.19(-0.30%)
Dec 05, 2017	65.69	66.22	64.38	64.96	3,753,268	-0.81(-1.23%)
Dec 04, 2017	66.69	66.81	65.50	65.77	3,330,232	-0.22(-0.33%)
Dec 01, 2017	65.33	66.25	65.22	65.99	6,270,165	+0.57(+0.87%)
Nov 30, 2017	64.09	65.74	63.98	65.42	5,310,578	+1.51(+2.36%)
Nov 29, 2017	63.77	64.89	63.51	63.91	3,078,407	+0.41(+0.65%)
Nov 28, 2017	62.33	63.58	62.00	63.50	2,981,142	+1.14(+1.84%)
Nov 27, 2017	62.24	62.46	62.08	62.35	2,224,763	+0.25(+0.40%)
Nov 24, 2017	62.12	62.49	61.96	62.11	1,078,571	+0.16(+0.25%)
Nov 22, 2017	62.72	62.81	61.72	61.95	2,403,628	-0.57(-0.91%)
Nov 21, 2017	62.50	62.68	62.31	62.52	3,803,333	+0.18(+0.29%)
Nov 20, 2017	61.02	62.65	60.90	62.33	3,425,115	+1.36(+2.24%)
Nov 17, 2017	60.50	61.12	60.40	60.97	3,070,720	+0.47(+0.77%)
Nov 16, 2017	60.98	61.24	60.48	60.50	2,739,860	-0.41(-0.68%)
Nov 15, 2017	61.22	61.78	60.84	60.92	2,921,373	-0.70(-1.14%)
Nov 14, 2017	61.12	61.93	60.92	61.62	1,858,462	+0.20(+0.33%)
Nov 13, 2017	60.61	61.58	60.52	61.42	3,147,024	+0.74(+1.22%)
Nov 10, 2017	60.70	60.89	60.39	60.68	1,771,189	+0.06(+0.11%)
Nov 09, 2017	60.09	60.67	59.77	60.61	2,039,938	+0.19(+0.32%)
Nov 08, 2017	59.99	60.78	59.99	60.42	2,505,220	+0.38(+0.63%)
Nov 07, 2017	60.64	61.03	59.86	60.05	2,786,065	-0.57(-0.94%)
Nov 06, 2017	60.77	60.79	60.07	60.61	3,064,710	-0.04(-0.06%)
Nov 03, 2017	62.44	62.53	60.49	60.65	7,843,292	-2.22(-3.54%)
Nov 02, 2017	63.17	63.41	61.57	62.87	6,093,519	+2.24(+3.70%)
Nov 01, 2017	60.61	61.00	60.51	60.63	4,086,745	+0.11(+0.18%)
Oct 31, 2017	59.69	60.58	59.65	60.52	6,102,285	+0.77(+1.29%)
Oct 30, 2017	59.90	60.12	59.70	59.75	3,252,187	-0.20(-0.34%)
Oct 27, 2017	60.42	60.48	59.50	59.95	5,726,003	-0.12(-0.20%)
Oct 26, 2017		60.35	59.85	60.07	4,972,733	-0.27(-0.46%)
Oct 25, 2017	60.05	60.45	59.43	60.35	8,675,790	+0.61(+1.03%)
Oct 24, 2017	60.42	60.47	59.67	59.73	5,012,201	-0.41(-0.69%)
Oct 23, 2017	60.30	60.39	59.91	60.15	6,165,595	-0.39(-0.65%)
Oct 20, 2017	61.64	61.68	60.45	60.54	6,610,835	-0.67(-1.09%)
Oct 19, 2017	61.91	62.08	61.09	61.21	4,857,137	-1.24(-1.98%)
Oct 18, 2017	62.62	62.86	62.15	62.44	2,459,410	+0.03(+0.04%)
Oct 17, 2017	62.81	62.84	62.24	62.42	4,824,949	-0.21(-0.34%)
Oct 16, 2017	63.55	63.60	62.55	62.63	4,231,682	-0.91(-1.43%)
Oct 13, 2017	64.02	64.14	63.46	63.53	2,124,093	-0.48(-0.74%)
Oct 12, 2017	64.11	64.72	63.99	64.01	2,086,203	-0.16(-0.26%)
Oct 11, 2017	63.89	64.18	63.73	64.17	1,505,460	+0.38(+0.59%)
Oct 10, 2017	63.72	64.04	63.36	63.80	1,703,211	+0.20(+0.32%)
Oct 09, 2017	63.27	63.86	63.09	63.60	1,917,564	+0.39(+0.62%)
Oct 06, 2017	65.05	65.23	63.13	63.20	4,732,861	-1.77(-2.72%)
Oct 05, 2017	64.55	65.09	64.22	64.97	2,561,924	+0.46(+0.71%)
Oct 04, 2017	64.02	64.67	63.64	64.51	2,889,132	+0.53(+0.83%)
Oct 03, 2017	63.28	64.09	63.20	63.98	2,275,800	+0.50(+0.79%)
Oct 02, 2017	63.05	63.78	62.90	63.48	2,209,679	+0.58(+0.92%)
Sep 29, 2017	62.64	63.07	62.64	62.90	2,071,830	+0.15(+0.23%)
Sep 28, 2017	62.26	62.81	61.99	62.76	2,184,987	+0.38(+0.60%)
Sep 27, 2017	61.58	62.50	61.58	62.38	2,510,307	+1.04(+1.70%)
Sep 26, 2017	61.46	61.97	61.28	61.34	2,796,642	-0.21(-0.34%)
Sep 25, 2017	61.32	61.57	60.36	61.55	1,821,465	+0.16(+0.25%)
Sep 22, 2017	60.99	61.50	60.99	61.39	2,040,730	+0.20(+0.33%)
Sep 21, 2017	60.88	61.63	60.82	61.19	1,791,394	+0.15(+0.24%)
Sep 20, 2017	60.72	61.24	60.51	61.04	2,334,097	+0.32(+0.53%)
Sep 19, 2017	60.21	60.98	60.15	60.72	2,031,105	+0.61(+1.02%)
Sep 18, 2017	59.83	60.27	59.63	60.11	2,198,766	+0.25(+0.41%)
Sep 15, 2017	60.44	60.70	59.78	59.86	3,854,142	-0.73(-1.21%)
Sep 14, 2017	60.52	60.70	60.22	60.59	1,342,333	+0.15(+0.24%)
Sep 13, 2017	60.32	60.50	60.22	60.45	1,457,557	-0.15(-0.24%)
Sep 12, 2017	59.94	60.65	59.86	60.59	1,439,357	+0.61(+1.02%)
Sep 11, 2017	59.93	60.54	59.86	59.98	2,121,269	+0.34(+0.57%)
Sep 08, 2017	58.86	59.97	58.69	59.65	2,111,263	+0.95(+1.62%)
Sep 07, 2017	59.99	59.99	58.36	58.70	3,069,746	-1.34(-2.23%)
Sep 06, 2017	59.60	60.42	59.54	60.04	3,229,022	+0.75(+1.26%)
Sep 05, 2017	59.38	59.40	58.83	59.29	3,088,344	-0.14(-0.23%)
Sep 01, 2017	59.19	59.66	58.98	59.43	1,542,555	+0.39(+0.66%)
Aug 31, 2017	59.33	59.33	58.91	59.03	1,914,999	-0.15(-0.25%)
Aug 30, 2017	59.14	59.51	59.01	59.18	1,614,324	+0.01(+0.02%)
Aug 29, 2017	59.32	59.33	58.82	59.17	1,371,535	-0.44(-0.74%)
Aug 28, 2017	59.82	59.98	59.44	59.61	1,396,276	-0.10(-0.17%)
Aug 25, 2017	59.32	59.99	59.15	59.71	1,975,501	+0.65(+1.10%)
Aug 24, 2017	59.88	59.95	58.83	59.06	1,659,917	-0.29(-0.49%)
Aug 23, 2017	59.65	59.89	59.33	59.35	1,405,086	-0.44(-0.73%)
Aug 22, 2017	59.10	59.98	58.86	59.79	1,760,084	+0.87(+1.47%)
Aug 21, 2017	58.96	59.12	58.49	58.92	1,771,086	-0.04(-0.06%)
Aug 18, 2017	59.32	59.41	58.95	58.96	2,029,154	-0.51(-0.86%)
Aug 17, 2017	60.33	60.54	59.47	59.47	1,838,389	-0.83(-1.38%)
Aug 16, 2017	60.22	60.64	60.15	60.30	1,786,287	+0.18(+0.30%)
Aug 15, 2017	59.94	60.47	59.88	60.12	1,690,223	+0.43(+0.72%)
Aug 14, 2017	60.13	60.13	59.53	59.69	1,363,358	+0.35(+0.58%)
Aug 11, 2017	59.66	59.73	59.22	59.34	2,265,210	-0.14(-0.23%)
Aug 10, 2017	59.63	60.03	59.38	59.48	3,013,297	-0.52(-0.87%)
Aug 09, 2017	58.68	60.02	58.68	60.00	1,887,538	+1.08(+1.83%)
Aug 08, 2017	58.61	59.06	58.43	58.92	2,521,204	+0.16(+0.28%)
Aug 07, 2017	59.42	59.49	58.75	58.76	2,557,663	-0.41(-0.69%)
Aug 04, 2017	59.84	59.92	58.83	59.17	3,027,956	-0.30(-0.51%)
Aug 03, 2017	58.42	60.20	57.71	59.47	4,475,177	-1.71(-2.79%)
Aug 02, 2017	61.42	61.44	60.92	61.18	1,955,080	-0.24(-0.39%)
Aug 01, 2017	60.97	61.42	60.75	61.42	2,452,405	+0.52(+0.85%)
Jul 31, 2017	60.50	61.08	60.36	60.90	2,281,914	+0.31(+0.51%)
Jul 28, 2017	60.43	60.75	60.07	60.59	1,289,891	+0.22(+0.36%)
Jul 27, 2017	60.51	60.73	59.95	60.37	1,817,057	-0.19(-0.32%)
Jul 26, 2017	60.55	61.11	60.45	60.56	1,795,550	-0.04(-0.06%)
Jul 25, 2017	61.40	61.55	60.59	60.59	1,924,798	-0.34(-0.55%)
Jul 24, 2017	60.69	61.42	60.53	60.93	3,939,738	+0.16(+0.26%)
Jul 21, 2017	60.08	60.94	60.08	60.78	2,501,586	+0.68(+1.12%)
Jul 20, 2017	59.94	60.21	59.85	60.10	2,164,430	+0.11(+0.18%)
Jul 19, 2017	60.20	60.26	59.74	59.99	2,225,654	+0.00(+0.00%)
Jul 18, 2017	59.88	60.10	59.64	59.99	2,205,024	-0.09(-0.15%)
Jul 17, 2017	59.89	60.63	59.71	60.08	2,324,730	+0.25(+0.41%)
Jul 14, 2017	60.58	60.58	59.76	59.84	3,123,865	-1.21(-1.99%)
Jul 13, 2017	60.81	61.47	60.38	61.05	3,464,758	+0.92(+1.53%)
Jul 12, 2017	59.74	60.13	59.51	60.13	2,916,087	+0.41(+0.69%)
Jul 11, 2017	59.85	60.34	59.55	59.72	3,301,590	-0.07(-0.12%)
Jul 10, 2017	60.17	60.27	59.79	59.79	3,408,565	-0.38(-0.64%)
Jul 07, 2017	60.37	60.66	59.95	60.17	2,839,364	-0.05(-0.08%)
Jul 06, 2017	60.40	60.88	60.10	60.22	2,976,947	-0.19(-0.32%)
Jul 05, 2017	60.85	61.00	60.22	60.41	2,945,876	-0.46(-0.75%)
Jul 03, 2017	60.31	61.07	60.20	60.87	2,088,822	+0.69(+1.15%)
Jun 30, 2017	60.17	60.48	59.98	60.17	2,600,035	+0.07(+0.12%)
Jun 29, 2017	60.83	60.91	59.92	60.10	3,133,511	-0.27(-0.45%)
Jun 28, 2017	60.08	60.49	59.70	60.38	4,086,212	+0.69(+1.16%)
Jun 27, 2017	59.16	59.97	58.76	59.68	4,323,197	+0.94(+1.60%)
Jun 26, 2017	58.72	58.91	58.61	58.74	1,755,786	+0.06(+0.11%)
Jun 23, 2017	58.85	58.87	58.51	58.68	2,599,271	+0.12(+0.20%)
Jun 22, 2017	58.54	58.88	58.33	58.56	2,586,064	-0.13(-0.22%)
Jun 21, 2017	58.81	58.88	58.36	58.69	2,545,741	-0.21(-0.36%)
Jun 20, 2017	58.88	59.23	58.84	58.90	1,918,330	-0.23(-0.39%)
Jun 19, 2017	59.10	59.33	58.94	59.12	2,820,819	+0.18(+0.31%)
Jun 16, 2017	59.00	59.10	58.78	58.94	2,521,122	-0.04(-0.06%)
Jun 15, 2017	58.87	59.09	58.57	58.98	1,840,953	-0.05(-0.09%)
Jun 14, 2017	58.42	59.11	58.37	59.03	2,251,137	+0.37(+0.64%)
Jun 13, 2017	58.65	58.96	58.53	58.66	2,557,217	+0.03(+0.05%)
Jun 12, 2017	58.15	58.68	57.93	58.63	3,564,049	+0.42(+0.72%)
Jun 09, 2017	58.09	58.76	57.84	58.21	4,447,121	+0.16(+0.28%)
Jun 08, 2017		58.40	57.71	58.05	4,116,019	+0.15(+0.27%)
Jun 07, 2017	56.01	57.99	56.00	57.89	5,245,985	+1.88(+3.36%)
Jun 06, 2017	55.85	56.23	55.74	56.01	3,746,482	-0.14(-0.24%)
Jun 05, 2017	54.95	56.39	54.85	56.15	4,355,870	+1.26(+2.29%)
Jun 02, 2017	54.87	55.14	54.80	54.89	2,867,728	-0.02(-0.03%)