China Largecap Ishares ETF (NY: FXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.12	40.43	39.99	40.19	23,139,664	+0.33(+0.82%)
May 30, 2018	39.62	39.99	39.50	39.87	20,186,850	+0.18(+0.46%)
May 29, 2018	40.17	40.23	39.50	39.68	35,029,964	-0.87(-2.14%)
May 25, 2018		40.55	40.55	40.55	0	-0.09(-0.21%)
May 24, 2018	40.71	40.77	40.25	40.64	16,518,456	-0.25(-0.61%)
May 23, 2018	40.55	40.95	40.48	40.89	21,311,496	-0.45(-1.08%)
May 22, 2018	41.53	41.78	41.30	41.34	18,323,476	-0.22(-0.52%)
May 21, 2018	41.54	41.67	41.39	41.55	13,040,960	+0.34(+0.81%)
May 18, 2018	41.29	41.31	41.08	41.22	14,250,577	+0.09(+0.21%)
May 17, 2018	41.36	41.50	41.04	41.13	20,870,278	-0.70(-1.67%)
May 16, 2018	41.53	41.91	41.50	41.83	21,108,352	+0.68(+1.65%)
May 15, 2018	41.18	41.25	40.95	41.15	25,472,362	-0.71(-1.69%)
May 14, 2018	41.99	42.11	41.79	41.85	20,664,330	+0.40(+0.98%)
May 11, 2018	41.52	41.55	41.29	41.45	28,775,012	+0.12(+0.29%)
May 10, 2018	40.98	41.45	40.94	41.33	33,031,052	+0.52(+1.27%)
May 09, 2018	40.76	40.86	40.50	40.81	29,300,556	+0.39(+0.96%)
May 08, 2018	40.45	40.46	40.11	40.42	23,436,490	+0.59(+1.47%)
May 07, 2018	39.80	40.04	39.77	39.84	15,984,364	-0.22(-0.54%)
May 04, 2018	39.46	40.25	39.40	40.05	25,419,128	+0.08(+0.19%)
May 03, 2018	39.83	40.13	39.29	39.98	39,075,556	-0.26(-0.64%)
May 02, 2018	40.55	40.56	40.16	40.24	20,623,428	-0.11(-0.28%)
May 01, 2018	40.26	40.42	39.80	40.35	29,729,202	-0.04(-0.11%)
Apr 30, 2018	40.90	40.92	40.36	40.39	25,264,436	+0.05(+0.13%)
Apr 27, 2018	40.20	40.41	40.05	40.34	16,134,261	+0.07(+0.17%)
Apr 26, 2018	39.92	40.35	39.83	40.27	25,779,158	+0.18(+0.45%)
Apr 25, 2018	40.15	40.22	39.89	40.09	31,251,302	-0.34(-0.83%)
Apr 24, 2018	40.84	40.98	40.21	40.42	44,409,548	+0.50(+1.25%)
Apr 23, 2018	39.95	40.16	39.79	39.93	13,977,836	-0.03(-0.06%)
Apr 20, 2018	40.17	40.23	39.80	39.95	25,899,950	-0.57(-1.40%)
Apr 19, 2018	40.85	40.85	40.36	40.52	35,263,696	+0.14(+0.34%)
Apr 18, 2018	40.15	40.56	40.10	40.38	29,475,990	-0.09(-0.23%)
Apr 17, 2018	40.19	40.58	40.15	40.48	24,119,142	+0.02(+0.04%)
Apr 16, 2018	40.24	40.48	40.11	40.46	22,448,928	-0.51(-1.24%)
Apr 13, 2018	41.36	41.37	40.82	40.97	24,098,858	-0.55(-1.33%)
Apr 12, 2018	41.30	41.62	41.21	41.52	18,423,594	+0.15(+0.37%)
Apr 11, 2018	41.17	41.57	41.15	41.36	24,122,808	+0.05(+0.12%)
Apr 10, 2018	41.10	41.41	40.95	41.31	32,984,868	+1.27(+3.16%)
Apr 09, 2018	40.12	40.54	39.82	40.05	31,514,790	+0.48(+1.22%)
Apr 06, 2018	39.87	40.31	39.28	39.56	37,801,616	-0.88(-2.17%)
Apr 05, 2018	40.49	40.71	40.33	40.44	21,423,706	+0.09(+0.21%)
Apr 04, 2018	39.17	40.41	39.13	40.36	33,737,796	-0.03(-0.09%)
Apr 03, 2018	40.36	40.45	40.01	40.39	30,109,840	+0.62(+1.56%)
Apr 02, 2018	40.30	40.57	39.34	39.77	35,386,060	-0.89(-2.18%)
Mar 29, 2018		40.66	40.66	40.66	0	+0.51(+1.26%)
Mar 28, 2018	40.12	40.37	39.74	40.15	32,524,380	-0.35(-0.87%)
Mar 27, 2018	41.16	41.29	40.28	40.50	34,013,224	-0.59(-1.42%)
Mar 26, 2018	40.71	41.16	40.19	41.09	43,106,692	+1.52(+3.85%)
Mar 23, 2018	40.37	40.48	39.54	39.56	53,439,812	-0.99(-2.44%)
Mar 22, 2018	40.96	41.23	40.53	40.55	50,053,968	-1.62(-3.84%)
Mar 21, 2018	41.89	42.41	41.80	42.17	27,744,338	-0.20(-0.47%)
Mar 20, 2018	42.26	42.53	42.20	42.37	23,620,458	+0.57(+1.36%)
Mar 19, 2018	42.03	42.09	41.57	41.80	27,868,166	-0.53(-1.26%)
Mar 16, 2018	42.09	42.38	42.06	42.34	22,639,118	+0.15(+0.37%)
Mar 15, 2018	42.29	42.47	41.97	42.18	24,819,526	+0.26(+0.62%)
Mar 14, 2018	42.23	42.31	41.61	41.92	26,454,002	+0.24(+0.58%)
Mar 13, 2018	42.51	42.55	41.58	41.68	29,106,480	-0.59(-1.40%)
Mar 12, 2018	42.28	42.42	42.03	42.28	20,065,962	+0.09(+0.22%)
Mar 09, 2018	41.60	42.22	41.52	42.18	25,413,278	+1.14(+2.79%)
Mar 08, 2018	41.22	41.25	40.86	41.04	20,728,926	+0.16(+0.38%)
Mar 07, 2018		40.93	40.36	40.88	25,110,670	-0.10(-0.25%)
Mar 06, 2018	41.31	41.36	40.79	40.98	21,800,664	+0.32(+0.78%)
Mar 05, 2018		40.79	40.67	40.67	32,175,564	-0.01(-0.02%)
Mar 02, 2018	39.95	40.79	39.72	40.67	29,942,474	+0.00(+0.00%)
Mar 01, 2018	41.28	41.52	40.24	40.67	47,424,932	+0.03(+0.08%)
Feb 28, 2018	41.40	41.41	40.62	40.64	32,731,814	-0.84(-2.03%)
Feb 27, 2018	42.26	42.42	41.48	41.48	39,491,120	-1.84(-4.25%)
Feb 26, 2018	42.90	43.34	42.71	43.33	16,734,094	+0.55(+1.29%)
Feb 23, 2018	42.63	42.81	42.38	42.77	14,708,428	+0.79(+1.89%)
Feb 22, 2018			41.95	41.98	22,911,986	-0.26(-0.61%)
Feb 21, 2018	42.64	43.19	42.18	42.24	28,225,552	+0.61(+1.47%)
Feb 20, 2018	41.57	41.84	41.51	41.63	30,762,530	-0.86(-2.03%)
Feb 16, 2018		42.49	42.49	42.49	0	+0.01(+0.02%)
Feb 15, 2018		42.75	42.06	42.48	35,122,232	+1.08(+2.60%)
Feb 14, 2018	40.24	41.44	40.24	41.41	38,767,176	+1.22(+3.04%)
Feb 13, 2018		40.30		40.18	21,809,630	+0.00(+0.00%)
Feb 12, 2018	39.91	40.48	39.59	40.18	34,213,928	+0.49(+1.24%)
Feb 09, 2018	39.52	40.00	38.38	39.69	59,154,916	+0.06(+0.15%)
Feb 08, 2018	41.30	41.31	39.63	39.63	65,891,660	-1.73(-4.18%)
Feb 07, 2018	41.83	42.41	41.33	41.36	61,216,480	-2.33(-5.34%)
Feb 06, 2018	42.05	44.25	42.00	43.70	88,008,832	+0.31(+0.71%)
Feb 05, 2018	44.46	44.75	42.72	43.39	69,303,712	-0.57(-1.29%)
Feb 02, 2018	44.78	44.81	43.92	43.95	36,683,524	-0.72(-1.62%)
Feb 01, 2018	44.81	44.99	44.56	44.68	23,327,882	-0.65(-1.44%)
Jan 31, 2018	45.56	45.63	44.98	45.33	23,275,914	+0.59(+1.33%)
Jan 30, 2018	44.94	44.98	44.58	44.74	26,358,914	-0.75(-1.65%)
Jan 29, 2018	45.55	45.68	45.42	45.49	24,792,538	-0.99(-2.13%)
Jan 26, 2018	46.21	46.48	46.13	46.48	26,189,554	+1.17(+2.58%)
Jan 25, 2018	45.29	45.60	45.03	45.30	22,273,642	-0.61(-1.33%)
Jan 24, 2018	45.97	46.20	45.67	45.92	25,198,212	+0.28(+0.60%)
Jan 23, 2018	45.42	45.65	45.30	45.64	24,842,300	+0.71(+1.57%)
Jan 22, 2018	44.59	44.93	44.56	44.93	15,004,592	+0.25(+0.56%)
Jan 19, 2018	44.34	44.69	44.28	44.69	20,758,896	+0.73(+1.66%)
Jan 18, 2018	43.81	44.01	43.72	43.95	15,515,174	+0.30(+0.69%)
Jan 17, 2018	43.34	43.76	43.32	43.65	18,739,042	+0.79(+1.85%)
Jan 16, 2018	43.15	43.33	42.75	42.86	18,651,698	+0.01(+0.02%)
Jan 12, 2018		42.85	42.85	42.85	0	+0.71(+1.70%)
Jan 11, 2018	41.82	42.14	41.80	42.14	9,685,777	+0.29(+0.70%)
Jan 10, 2018			41.71	41.84	15,725,646	+0.04(+0.10%)
Jan 09, 2018	41.91	41.91	41.72	41.80	15,298,361	-0.12(-0.29%)
Jan 08, 2018	41.71	41.97	41.71	41.92	8,243,893	+0.15(+0.35%)
Jan 05, 2018	41.61	41.78	41.54	41.78	9,425,965	+0.17(+0.41%)
Jan 04, 2018	41.61	41.74	41.52	41.60	13,748,035	+0.14(+0.33%)
Jan 03, 2018	41.18	41.47	41.15	41.47	15,751,254	+0.35(+0.86%)
Jan 02, 2018	40.95	41.12	40.82	41.11	16,603,876	+1.38(+3.47%)
Dec 29, 2017		39.74	39.74	39.74	0	+0.09(+0.22%)
Dec 28, 2017	39.76	39.77	39.53	39.65	10,443,028	+0.33(+0.83%)
Dec 27, 2017	39.44	39.47	39.28	39.32	7,805,315	-0.25(-0.63%)
Dec 26, 2017	39.55	39.62	39.51	39.57	7,295,899	+0.00(+0.00%)
Dec 22, 2017	39.37	39.58	39.31	39.57	7,118,994	+0.23(+0.59%)
Dec 21, 2017	39.15	39.41	39.12	39.34	17,081,982	+0.72(+1.88%)
Dec 20, 2017	38.73	38.78	38.57	38.62	10,526,355	-0.10(-0.26%)
Dec 19, 2017	38.89	38.92	38.66	38.72	14,481,055	-0.08(-0.22%)
Dec 18, 2017	38.69	38.94	38.67	38.80	12,164,337	+0.19(+0.50%)
Dec 15, 2017	38.48	38.67	38.36	38.61	23,195,054	-0.22(-0.57%)
Dec 14, 2017	38.95	39.06	38.82	38.83	17,074,224	-0.36(-0.93%)
Dec 13, 2017	38.99	39.33	38.97	39.19	23,114,472	+0.84(+2.18%)
Dec 12, 2017	38.36	38.42	38.25	38.35	16,130,169	-0.41(-1.05%)
Dec 11, 2017	38.73	38.84	38.63	38.76	10,884,032	+0.33(+0.86%)
Dec 08, 2017	38.42	38.48	38.30	38.43	21,297,824	+0.63(+1.67%)
Dec 07, 2017	37.60	37.90	37.54	37.80	13,692,084	-0.06(-0.16%)
Dec 06, 2017	37.68	37.92	37.56	37.86	24,198,928	-0.86(-2.22%)
Dec 05, 2017	38.69	39.02	38.67	38.72	15,595,529	+0.03(+0.07%)
Dec 04, 2017	39.08	39.16	38.67	38.69	13,308,781	+0.03(+0.09%)
Dec 01, 2017	38.76	38.84	38.30	38.66	23,330,860	-0.30(-0.78%)
Nov 30, 2017	39.16	39.21	38.95	38.96	19,513,104	-0.39(-0.99%)
Nov 29, 2017	39.70	39.70	39.19	39.35	22,787,400	-0.78(-1.96%)
Nov 28, 2017	39.92	40.18	39.77	40.13	21,756,840	+0.33(+0.83%)
Nov 27, 2017	40.05	40.07	39.78	39.81	19,693,462	-0.65(-1.61%)
Nov 24, 2017	40.48	40.60	40.39	40.46	10,215,130	-0.32(-0.79%)
Nov 22, 2017	40.73	40.81	40.59	40.78	14,124,800	+0.08(+0.19%)
Nov 21, 2017	40.62	40.78	40.60	40.70	18,510,724	+1.06(+2.68%)
Nov 20, 2017	39.32	39.73	39.32	39.64	18,057,628	+0.41(+1.03%)
Nov 17, 2017	39.29	39.35	39.21	39.23	19,040,760	-0.19(-0.47%)
Nov 16, 2017	39.32	39.58	39.27	39.42	17,408,534	+0.73(+1.88%)
Nov 15, 2017	38.77	38.88	38.62	38.69	18,714,094	-0.48(-1.23%)
Nov 14, 2017	39.37	39.41	39.05	39.17	13,314,673	-0.46(-1.15%)
Nov 13, 2017	39.54	39.66	39.48	39.63	6,704,581	-0.13(-0.34%)
Nov 10, 2017	39.66	39.78	39.57	39.76	13,191,760	+0.24(+0.60%)
Nov 09, 2017	39.55	39.66	39.19	39.53	20,336,492	+0.04(+0.11%)
Nov 08, 2017	39.42	39.52	39.33	39.48	7,934,606	+0.06(+0.15%)
Nov 07, 2017	39.56	39.59	39.36	39.43	9,821,261	+0.23(+0.58%)
Nov 06, 2017	38.98	39.24	38.94	39.20	8,003,518	+0.14(+0.37%)
Nov 03, 2017	39.11	39.19	38.86	39.05	8,948,464	-0.14(-0.37%)
Nov 02, 2017	39.05	39.21	38.98	39.20	11,865,414	+0.19(+0.48%)
Nov 01, 2017	39.17	39.23	38.99	39.01	13,123,948	+0.25(+0.65%)
Oct 31, 2017	38.67	38.77	38.58	38.76	10,806,888	+0.14(+0.35%)
Oct 30, 2017		38.78	38.50	38.62	12,830,184	-0.61(-1.55%)
Oct 27, 2017	38.95	39.27	38.85	39.23	21,839,842	+0.69(+1.80%)
Oct 26, 2017	38.69	38.81	38.54	38.54	15,440,610	-0.03(-0.07%)
Oct 25, 2017	38.77	38.84	38.24	38.57	19,863,256	+0.06(+0.15%)
Oct 24, 2017	38.51	38.73	38.47	38.51	8,106,691	+0.02(+0.04%)
Oct 23, 2017	38.67	38.70	38.46	38.49	10,654,226	-0.45(-1.15%)
Oct 20, 2017	38.87	38.94	38.75	38.94	24,240,740	+0.49(+1.27%)
Oct 19, 2017	38.44	38.49	38.30	38.45	17,261,914	-0.77(-1.96%)
Oct 18, 2017	39.16	39.32	39.09	39.21	11,562,789	+0.38(+0.98%)
Oct 17, 2017	38.96	39.01	38.81	38.84	10,229,793	-0.24(-0.60%)
Oct 16, 2017	39.07	39.15	39.02	39.07	11,337,174	+0.06(+0.15%)
Oct 13, 2017	38.94	39.11	38.92	39.01	12,170,421	+0.30(+0.78%)
Oct 12, 2017	38.72	38.79	38.65	38.71	10,767,308	+0.02(+0.04%)
Oct 11, 2017	38.46	38.72	38.46	38.69	13,068,906	-0.15(-0.39%)
Oct 10, 2017	38.68	38.84	38.65	38.84	14,072,614	+0.34(+0.88%)
Oct 09, 2017	38.52	38.57	38.44	38.51	9,659,758	-0.16(-0.41%)
Oct 06, 2017	38.61	38.73	38.53	38.67	15,563,100	-0.46(-1.19%)
Oct 05, 2017	38.61	39.17	38.61	39.13	18,630,386	+0.62(+1.60%)
Oct 04, 2017	38.42	38.59	38.43	38.51	11,330,962	+0.09(+0.24%)
Oct 03, 2017	38.17	38.42	38.11	38.42	23,965,136	+1.14(+3.06%)
Oct 02, 2017	37.32	37.48	37.27	37.28	17,090,302	+0.12(+0.32%)
Sep 29, 2017	36.87	37.28	36.84	37.16	17,205,760	+0.43(+1.17%)
Sep 28, 2017	36.60	36.80	36.58	36.73	13,804,745	-0.31(-0.84%)
Sep 27, 2017	37.10	37.16	36.82	37.05	15,909,810	+0.14(+0.37%)
Sep 26, 2017	37.04	37.11	36.87	36.91	16,375,799	+0.30(+0.81%)
Sep 25, 2017	36.84	36.88	36.46	36.62	26,902,552	-1.00(-2.67%)
Sep 22, 2017	37.65	37.68	37.53	37.62	11,422,669	-0.41(-1.09%)
Sep 21, 2017	38.13	38.13	37.95	38.03	11,679,090	+0.09(+0.24%)
Sep 20, 2017	37.97	38.07	37.53	37.94	16,633,222	+0.07(+0.18%)
Sep 19, 2017	37.76	37.88	37.71	37.87	12,536,166	+0.05(+0.13%)
Sep 18, 2017	37.81	37.88	37.74	37.82	12,353,458	+0.41(+1.08%)
Sep 15, 2017	37.18	37.52	37.14	37.42	17,943,458	+0.28(+0.75%)
Sep 14, 2017	37.00	37.15	36.98	37.14	10,030,742	-0.06(-0.16%)
Sep 13, 2017	37.27	37.31	37.13	37.20	14,485,152	-0.26(-0.70%)
Sep 12, 2017	37.52	37.54	37.43	37.46	9,540,005	-0.12(-0.31%)
Sep 11, 2017	37.38	37.61	37.38	37.58	12,550,415	+0.62(+1.69%)
Sep 08, 2017	37.17	37.17	36.90	36.95	9,502,424	-0.15(-0.41%)
Sep 07, 2017	37.09	37.14	37.00	37.11	8,333,741	+0.12(+0.32%)
Sep 06, 2017	36.94	37.05	36.89	36.99	9,894,190	+0.15(+0.41%)
Sep 05, 2017	36.96	37.07	36.65	36.84	15,177,551	-0.51(-1.38%)
Sep 01, 2017	37.27	37.40	37.26	37.35	10,075,814	+0.02(+0.05%)
Aug 31, 2017	37.29	37.38	37.26	37.33	10,571,479	-0.03(-0.07%)
Aug 30, 2017	37.36	37.41	37.29	37.36	8,283,666	+0.00(+0.00%)
Aug 29, 2017	37.09	37.38	37.03	37.36	11,271,722	+0.03(+0.09%)
Aug 28, 2017	37.42	37.45	37.29	37.32	9,479,384	+0.02(+0.05%)
Aug 25, 2017	37.38	37.44	37.28	37.31	14,813,883	+0.59(+1.61%)
Aug 24, 2017	36.69	36.84	36.63	36.72	11,416,526	+0.13(+0.37%)
Aug 23, 2017	36.34	36.63	36.33	36.58	13,248,959	+0.19(+0.51%)
Aug 22, 2017	36.24	36.51	36.24	36.40	19,015,236	+0.55(+1.53%)
Aug 21, 2017	35.81	35.92	35.71	35.85	15,342,229	+0.40(+1.12%)
Aug 18, 2017	35.43	35.61	35.28	35.45	20,695,640	+0.08(+0.21%)
Aug 17, 2017	35.69	35.77	35.34	35.38	22,193,720	-0.68(-1.87%)
Aug 16, 2017	35.97	36.10	35.92	36.05	17,227,430	+0.54(+1.52%)
Aug 15, 2017	35.49	35.52	35.38	35.51	9,151,783	-0.08(-0.24%)
Aug 14, 2017	35.58	35.71	35.50	35.59	14,779,518	+0.31(+0.88%)
Aug 11, 2017	35.27	35.39	35.15	35.28	17,411,416	+0.06(+0.17%)
Aug 10, 2017	35.77	35.80	35.18	35.22	33,135,360	-1.04(-2.86%)
Aug 09, 2017	36.24	36.28	36.12	36.26	9,535,446	-0.29(-0.78%)
Aug 08, 2017	36.50	36.71	36.46	36.55	11,549,960	+0.26(+0.72%)
Aug 07, 2017	36.23	36.29	36.19	36.29	6,450,072	+0.13(+0.37%)
Aug 04, 2017	36.08	36.19	36.02	36.15	8,194,414	-0.01(-0.02%)
Aug 03, 2017	36.15	36.19	36.04	36.16	11,468,876	-0.06(-0.16%)
Aug 02, 2017	36.38	36.40	36.12	36.22	17,821,670	-0.09(-0.26%)
Aug 01, 2017	36.44	36.44	36.31	36.31	15,741,459	+0.41(+1.15%)
Jul 31, 2017	35.97	35.99	35.84	35.90	10,787,914	+0.10(+0.28%)
Jul 28, 2017	35.69	35.81	35.60	35.80	12,607,550	+0.04(+0.12%)
Jul 27, 2017	36.01	36.02	35.51	35.76	14,713,578	-0.13(-0.35%)
Jul 26, 2017	35.67	35.92	35.62	35.88	18,902,036	+0.35(+1.00%)
Jul 25, 2017	35.65	35.68	35.53	35.53	10,064,417	-0.08(-0.21%)
Jul 24, 2017	35.56	35.61	35.51	35.60	11,086,920	+0.13(+0.36%)
Jul 21, 2017	35.44	35.48	35.37	35.48	7,066,621	-0.03(-0.10%)
Jul 20, 2017	35.59	35.60	35.48	35.51	11,007,872	-0.08(-0.21%)
Jul 19, 2017	35.54	35.63	35.51	35.59	11,167,495	+0.43(+1.22%)
Jul 18, 2017	35.01	35.16	34.95	35.16	13,112,521	-0.05(-0.14%)
Jul 17, 2017	35.11	35.21	35.10	35.21	15,540,186	-0.14(-0.41%)
Jul 14, 2017	35.04	35.38	35.02	35.35	23,498,446	+0.54(+1.55%)
Jul 13, 2017	34.64	34.83	34.64	34.81	13,755,322	+0.08(+0.24%)
Jul 12, 2017	34.55	34.76	34.49	34.73	31,293,918	+0.72(+2.11%)
Jul 11, 2017	34.02	34.08	33.89	34.01	23,437,294	+0.63(+1.90%)
Jul 10, 2017	33.23	33.41	33.21	33.38	8,138,460	+0.06(+0.18%)
Jul 07, 2017	33.32	33.39	33.18	33.32	11,025,703	-0.02(-0.05%)
Jul 06, 2017	33.48	33.53	33.29	33.33	17,709,998	-0.39(-1.15%)
Jul 05, 2017	33.63	33.75	33.48	33.72	16,089,046	-0.14(-0.40%)
Jul 03, 2017	33.89	33.97	33.81	33.86	10,996,762	+0.35(+1.03%)
Jun 30, 2017	33.61	33.67	33.47	33.51	17,680,220	+0.08(+0.23%)
Jun 29, 2017	33.66	33.68	33.22	33.43	24,531,906	-0.35(-1.02%)
Jun 28, 2017	33.65	33.84	33.62	33.78	11,929,125	+0.17(+0.50%)
Jun 27, 2017	33.77	33.86	33.61	33.61	16,057,916	-0.34(-0.99%)
Jun 26, 2017	33.92	34.00	33.85	33.95	17,526,722	+0.39(+1.16%)
Jun 23, 2017	33.52	33.64	33.47	33.56	14,196,897	+0.03(+0.08%)
Jun 22, 2017	33.65	33.69	33.54	33.54	14,461,455	+0.22(+0.66%)
Jun 21, 2017	33.43	33.48	33.27	33.32	18,478,420	-0.03(-0.10%)
Jun 20, 2017	33.46	33.47	33.32	33.35	17,604,516	-0.37(-1.11%)
Jun 19, 2017	33.66	33.77	33.62	33.72	26,646,440	+0.47(+1.41%)
Jun 16, 2017	33.25	33.28	33.11	33.25	18,269,312	+0.09(+0.28%)
Jun 15, 2017	33.09	33.20	33.08	33.16	23,294,342	-0.39(-1.15%)
Jun 14, 2017	33.75	33.79	33.46	33.55	19,051,014	-0.15(-0.45%)
Jun 13, 2017	33.69	33.77	33.67	33.70	16,662,603	+0.19(+0.58%)
Jun 12, 2017	33.49	33.56	33.35	33.51	23,536,092	-0.30(-0.89%)
Jun 09, 2017	33.95	34.03	33.65	33.81	22,391,544	-0.30(-0.89%)
Jun 08, 2017	34.09	34.20	34.04	34.11	17,008,952	+0.15(+0.45%)
Jun 07, 2017	34.01	34.05	33.85	33.96	14,927,039	-0.11(-0.32%)
Jun 06, 2017	33.94	34.13	33.93	34.07	11,327,192	+0.22(+0.65%)
Jun 05, 2017	33.86	33.94	33.84	33.85	10,326,655	-0.19(-0.57%)
Jun 02, 2017	33.94	34.08	33.89	34.04	10,197,019	+0.02(+0.05%)