Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	27.42	27.57	27.41	27.49	19,537	+0.18(+0.68%)
Jun 29, 2017	27.62	27.62	27.20	27.30	20,923	-0.28(-1.02%)
Jun 28, 2017	27.45	27.62	27.45	27.58	22,710	+0.33(+1.20%)
Jun 27, 2017	27.42	27.52	27.26	27.26	21,538	-0.16(-0.58%)
Jun 26, 2017	27.43	27.45	27.30	27.42	22,317	+0.06(+0.23%)
Jun 23, 2017	27.32	27.44	27.20	27.35	29,370	+0.10(+0.36%)
Jun 22, 2017	27.18	27.30	27.10	27.26	26,977	+0.08(+0.29%)
Jun 21, 2017	27.44	27.49	27.13	27.18	26,084	-0.26(-0.93%)
Jun 20, 2017	27.49	27.52	27.42	27.43	17,466	-0.16(-0.57%)
Jun 19, 2017	27.49	27.61	27.49	27.59	21,880	+0.24(+0.87%)
Jun 16, 2017	27.27	27.35	27.17	27.35	31,326	+0.08(+0.31%)
Jun 15, 2017	27.37	27.38	27.15	27.27	30,480	-0.24(-0.86%)
Jun 14, 2017	27.91	27.91	27.47	27.51	35,515	-0.35(-1.26%)
Jun 13, 2017	27.59	27.86	27.56	27.86	79,805	+0.33(+1.21%)
Jun 12, 2017	27.62	27.72	27.47	27.52	54,276	-0.11(-0.41%)
Jun 09, 2017	27.38	27.65	27.38	27.64	27,750	+0.31(+1.12%)
Jun 08, 2017	27.10	27.36	27.10	27.33	27,549	+0.14(+0.53%)
Jun 07, 2017	27.25	27.26	27.10	27.19	34,274	+0.03(+0.11%)
Jun 06, 2017	27.11	27.23	27.06	27.16	18,941	-0.03(-0.10%)
Jun 05, 2017	27.26	27.30	27.15	27.18	129,783	-0.08(-0.29%)
Jun 02, 2017	27.24	27.35	27.17	27.26	67,904	+0.09(+0.32%)
Jun 01, 2017	26.85	27.20	26.85	27.17	67,284	+0.34(+1.27%)
May 31, 2017	26.86	26.87	26.61	26.83	33,460	-0.04(-0.13%)
May 30, 2017	26.81	26.90	26.77	26.87	134,541	-0.02(-0.07%)
May 26, 2017	26.82	26.88	26.80	26.88	44,807	+0.05(+0.20%)
May 25, 2017	26.98	27.03	26.76	26.83	74,173	-0.07(-0.26%)
May 24, 2017	26.78	26.96	26.78	26.90	44,467	+0.14(+0.52%)
May 23, 2017	26.72	26.83	26.64	26.76	30,944	+0.13(+0.49%)
May 22, 2017	26.77	26.77	26.60	26.63	66,409	+0.03(+0.10%)
May 19, 2017	26.46	26.74	26.46	26.60	27,956	+0.19(+0.73%)
May 18, 2017	26.36	26.49	26.20	26.41	75,974	+0.00(+0.00%)
May 17, 2017	26.69	26.77	26.41	26.41	86,698	-0.60(-2.24%)
May 16, 2017	27.02	27.03	26.92	27.02	32,805	+0.05(+0.20%)
May 15, 2017	26.85	27.03	26.85	26.96	26,931	+0.25(+0.95%)
May 12, 2017	26.75	26.78	26.67	26.71	31,953	-0.07(-0.26%)
May 11, 2017	26.82	26.82	26.56	26.78	25,812	-0.05(-0.20%)
May 10, 2017	26.71	26.86	26.68	26.83	27,144	+0.12(+0.46%)
May 09, 2017	26.85	26.87	26.66	26.71	128,511	-0.14(-0.52%)
May 08, 2017	27.02	27.02	26.82	26.85	45,714	-0.21(-0.78%)
May 05, 2017	26.83	27.08	26.82	27.06	23,607	+0.33(+1.25%)
May 04, 2017	26.73	26.76	26.66	26.73	33,335	+0.00(+0.00%)
May 03, 2017	26.99	26.99	26.68	26.73	49,187	-0.29(-1.07%)
May 02, 2017	27.04	27.06	26.89	27.02	148,124	+0.02(+0.06%)
May 01, 2017	27.10	27.12	26.94	27.00	90,889	-0.05(-0.19%)
Apr 28, 2017	27.26	27.26	27.02	27.05	38,886	-0.18(-0.64%)
Apr 27, 2017	27.32	27.33	27.11	27.23	60,120	-0.08(-0.29%)
Apr 26, 2017	27.23	27.42	27.21	27.31	74,048	-0.04(-0.13%)
Apr 25, 2017	27.18	27.39	27.16	27.34	143,052	+0.38(+1.40%)
Apr 24, 2017	26.90	27.03	26.88	26.96	64,844	+0.32(+1.22%)
Apr 21, 2017	26.60	26.68	26.53	26.64	58,136	+0.03(+0.10%)
Apr 20, 2017	26.41	26.71	26.41	26.61	50,849	+0.32(+1.23%)
Apr 19, 2017	26.41	26.43	26.26	26.29	28,701	+0.00(+0.00%)
Apr 18, 2017	26.17	26.36	26.16	26.29	54,695	+0.00(+0.00%)
Apr 17, 2017	26.25	26.29	26.14	26.29	59,460	+0.16(+0.60%)
Apr 13, 2017	26.39	26.40	26.09	26.13	49,831	-0.28(-1.06%)
Apr 12, 2017	26.73	26.73	26.38	26.41	48,525	-0.35(-1.31%)
Apr 11, 2017	26.76	26.81	26.59	26.76	46,802	+0.02(+0.07%)
Apr 10, 2017	26.81	26.84	26.69	26.74	40,324	-0.03(-0.10%)
Apr 07, 2017	26.74	26.86	26.68	26.77	30,954	+0.04(+0.13%)
Apr 06, 2017	26.60	26.84	26.58	26.74	74,176	+0.15(+0.56%)
Apr 05, 2017	26.83	26.95	26.58	26.59	84,065	-0.11(-0.39%)
Apr 04, 2017	26.56	26.71	26.53	26.69	76,025	+0.12(+0.46%)
Apr 03, 2017	26.81	26.88	26.39	26.57	480,943	-0.18(-0.69%)
Mar 31, 2017	26.69	26.88	26.69	26.75	34,615	+0.02(+0.07%)
Mar 30, 2017	26.68	26.82	26.68	26.74	36,388	+0.07(+0.26%)
Mar 29, 2017	26.66	26.74	26.56	26.67	38,526	+0.00(+0.00%)
Mar 28, 2017	26.37	26.74	26.37	26.67	160,300	+0.32(+1.23%)
Mar 27, 2017	26.15	26.39	25.95	26.34	70,336	+0.04(+0.13%)
Mar 24, 2017	26.60	26.60	26.18	26.31	48,605	-0.22(-0.83%)
Mar 23, 2017	26.42	26.60	26.33	26.53	32,746	+0.06(+0.23%)
Mar 22, 2017	26.32	26.46	26.20	26.46	78,176	+0.13(+0.50%)
Mar 21, 2017	26.98	26.98	26.31	26.33	137,710	-0.56(-2.08%)
Mar 20, 2017	26.90	26.91	26.68	26.89	100,089	+0.08(+0.30%)
Mar 17, 2017	26.80	26.88	26.75	26.81	49,421	+0.15(+0.57%)
Mar 16, 2017	26.94	26.94	26.65	26.66	104,503	-0.18(-0.68%)
Mar 15, 2017	26.50	26.88	26.46	26.85	74,572	+0.48(+1.83%)
Mar 14, 2017	26.47	26.47	26.30	26.36	169,332	-0.19(-0.70%)
Mar 13, 2017	26.50	26.55	26.44	26.55	61,377	+0.15(+0.56%)
Mar 10, 2017	26.42	26.52	26.31	26.40	91,572	+0.12(+0.47%)
Mar 09, 2017	26.39	26.48	26.17	26.28	134,122	-0.17(-0.63%)
Mar 08, 2017	26.46	26.66	26.39	26.44	98,999	+0.03(+0.13%)
Mar 07, 2017	26.61	26.71	26.41	26.41	105,595	-0.23(-0.87%)
Mar 06, 2017	26.78	26.78	26.58	26.64	127,973	-0.20(-0.73%)
Mar 03, 2017	26.86	26.93	26.74	26.84	76,181	+0.00(+0.00%)
Mar 02, 2017	27.18	27.18	26.80	26.84	123,000	-0.34(-1.25%)
Mar 01, 2017	26.93	27.24	26.93	27.18	390,047	+0.54(+2.03%)
Feb 28, 2017	26.67	26.73	26.57	26.64	110,841	-0.02(-0.07%)
Feb 27, 2017	26.70	26.86	26.63	26.65	194,243	-0.04(-0.16%)
Feb 24, 2017	26.62	26.70	26.48	26.70	82,874	+0.04(+0.16%)
Feb 23, 2017	27.05	27.08	26.65	26.65	87,352	-0.27(-1.02%)
Feb 22, 2017	26.85	27.05	26.78	26.93	81,413	-0.02(-0.08%)
Feb 21, 2017	26.80	26.96	26.78	26.95	289,764	+0.23(+0.85%)
Feb 17, 2017		26.72	26.72	26.72	0	-0.10(-0.36%)
Feb 16, 2017	26.87	26.93	26.72	26.82	166,941	-0.04(-0.16%)
Feb 15, 2017	26.79	26.88	26.77	26.86	465,823	+0.04(+0.16%)
Feb 14, 2017	26.80	26.82	26.65	26.82	129,425	-0.01(-0.03%)
Feb 13, 2017	26.82	26.92	26.77	26.83	129,357	+0.22(+0.82%)
Feb 10, 2017	26.52	26.65	26.44	26.61	105,914	+0.22(+0.83%)
Feb 09, 2017	26.32	26.42	26.25	26.39	166,712	+0.05(+0.20%)
Feb 08, 2017	26.28	26.34	26.14	26.34	138,694	+0.10(+0.40%)
Feb 07, 2017	26.42	26.46	26.22	26.24	119,760	-0.21(-0.79%)
Feb 06, 2017	26.54	26.54	26.33	26.44	160,623	-0.05(-0.20%)
Feb 03, 2017	26.46	26.57	26.39	26.50	277,940	+0.06(+0.23%)
Feb 02, 2017	26.55	26.55	26.35	26.44	193,915	-0.08(-0.30%)
Feb 01, 2017	26.41	26.58	26.27	26.51	293,382	+0.16(+0.60%)
Jan 31, 2017	26.46	26.46	26.23	26.36	182,744	-0.11(-0.43%)
Jan 30, 2017	26.74	26.74	26.37	26.47	249,773	-0.31(-1.14%)
Jan 27, 2017	26.84	26.84	26.70	26.78	118,378	-0.03(-0.13%)
Jan 26, 2017	26.86	26.94	26.70	26.81	148,346	+0.02(+0.07%)
Jan 25, 2017	26.78	26.84	26.57	26.79	231,662	+0.17(+0.62%)
Jan 24, 2017	26.13	26.70	26.13	26.63	168,972	+0.68(+2.62%)
Jan 23, 2017	25.94	25.96	25.78	25.95	63,197	+0.08(+0.30%)
Jan 20, 2017	25.78	25.95	25.74	25.87	92,433	+0.20(+0.78%)
Jan 19, 2017	25.93	25.93	25.57	25.67	43,721	-0.21(-0.81%)
Jan 18, 2017	25.77	25.89	25.72	25.88	110,291	+0.20(+0.78%)
Jan 17, 2017	25.83	25.83	25.62	25.68	62,039	-0.15(-0.57%)
Jan 13, 2017		25.83	25.83	25.83	0	-0.01(-0.03%)
Jan 12, 2017	25.91	25.91	25.64	25.83	88,673	-0.09(-0.34%)
Jan 11, 2017	25.74	25.92	25.70	25.92	65,486	+0.20(+0.77%)
Jan 10, 2017	25.62	25.77	25.59	25.72	227,119	+0.13(+0.52%)
Jan 09, 2017	25.67	25.84	25.59	25.59	62,683	-0.05(-0.20%)
Jan 06, 2017	25.86	25.86	25.56	25.64	238,824	-0.10(-0.41%)
Jan 05, 2017	25.88	25.89	25.64	25.75	69,056	-0.08(-0.30%)
Jan 04, 2017	25.48	25.84	25.48	25.83	147,440	+0.48(+1.89%)
Jan 03, 2017	25.39	25.50	25.18	25.35	333,548	+0.18(+0.73%)
Dec 30, 2016		25.16	25.16	25.16	0	-0.21(-0.84%)
Dec 29, 2016	25.42	25.48	25.32	25.38	36,717	-0.02(-0.09%)
Dec 28, 2016	25.81	25.81	25.37	25.40	41,400	-0.24(-0.95%)
Dec 27, 2016	25.63	25.69	25.62	25.64	48,512	+0.10(+0.38%)
Dec 23, 2016		25.55	25.55	25.55	0	+0.10(+0.38%)
Dec 22, 2016	25.62	25.62	25.39	25.45	42,800	-0.20(-0.78%)
Dec 21, 2016	25.68	25.74	25.61	25.65	78,955	+0.02(+0.07%)
Dec 20, 2016	25.63	25.65	25.51	25.63	85,120	+0.06(+0.24%)
Dec 19, 2016	25.61	25.62	25.46	25.57	74,326	+0.02(+0.07%)
Dec 16, 2016	25.78	25.78	25.55	25.55	60,860	-0.12(-0.47%)
Dec 15, 2016	25.86	25.86	25.39	25.67	198,926	+0.15(+0.58%)
Dec 14, 2016	25.85	25.88	25.53	25.53	70,978	-0.31(-1.20%)
Dec 13, 2016	26.00	26.06	25.70	25.84	130,761	-0.08(-0.32%)
Dec 12, 2016	26.17	26.17	25.90	25.92	204,149	-0.13(-0.50%)
Dec 09, 2016	26.16	26.16	25.95	26.05	86,972	-0.08(-0.30%)
Dec 08, 2016	25.97	26.19	25.93	26.13	195,552	+0.24(+0.91%)
Dec 07, 2016	25.60	25.91	25.60	25.89	146,107	+0.34(+1.32%)
Dec 06, 2016	25.54	25.55	25.36	25.55	114,206	+0.06(+0.24%)
Dec 05, 2016	25.36	25.54	25.36	25.49	134,941	+0.28(+1.10%)
Dec 02, 2016	25.22	25.27	25.08	25.21	106,349	+0.03(+0.10%)
Dec 01, 2016	25.27	25.40	25.12	25.19	112,174	-0.06(-0.24%)
Nov 30, 2016	25.54	25.54	25.07	25.25	98,682	+0.21(+0.83%)
Nov 29, 2016	24.90	25.13	24.78	25.04	263,211	+0.08(+0.31%)
Nov 28, 2016	25.13	25.15	24.91	24.96	73,589	-0.17(-0.69%)
Nov 25, 2016	25.42	25.42	25.06	25.14	141,257	+0.08(+0.31%)
Nov 23, 2016		25.06	25.06	25.06	0	+0.08(+0.31%)
Nov 22, 2016	24.86	24.99	24.77	24.98	179,345	+0.26(+1.05%)
Nov 21, 2016	24.61	24.72	24.54	24.72	176,908	+0.29(+1.17%)
Nov 18, 2016	24.48	24.48	24.38	24.43	166,908	-0.03(-0.11%)
Nov 17, 2016	24.54	24.54	24.36	24.46	215,499	+0.02(+0.07%)
Nov 16, 2016	24.49	24.50	24.38	24.44	244,595	-0.06(-0.25%)
Nov 15, 2016	24.44	24.52	24.28	24.50	289,095	+0.12(+0.50%)
Nov 14, 2016	24.44	24.44	24.22	24.38	170,362	+0.18(+0.75%)
Nov 11, 2016	24.42	24.42	24.02	24.20	159,633	-0.22(-0.89%)
Nov 10, 2016	24.28	24.55	24.27	24.41	302,556	+0.28(+1.15%)
Nov 09, 2016	23.48	24.24	23.26	24.14	96,168	+0.56(+2.40%)
Nov 08, 2016	23.43	23.64	23.36	23.57	36,981	+0.13(+0.56%)
Nov 07, 2016	23.38	23.45	23.32	23.44	39,606	+0.31(+1.35%)
Nov 04, 2016	23.01	23.25	23.01	23.13	28,654	+0.14(+0.61%)
Nov 03, 2016	22.95	23.10	22.95	22.99	42,559	+0.03(+0.15%)
Nov 02, 2016	23.05	23.16	22.95	22.95	228,528	-0.13(-0.56%)
Nov 01, 2016	23.29	23.38	22.98	23.08	99,404	-0.13(-0.56%)
Oct 31, 2016	23.25	23.27	23.19	23.21	46,535	+0.03(+0.11%)
Oct 28, 2016	23.25	23.40	23.08	23.19	18,185	+0.02(+0.08%)
Oct 27, 2016	23.21	23.27	23.12	23.17	20,377	-0.07(-0.30%)
Oct 26, 2016	23.20	23.28	23.12	23.24	23,231	-0.04(-0.19%)
Oct 25, 2016	23.50	23.50	23.28	23.28	129,495	-0.25(-1.07%)
Oct 24, 2016	23.61	23.61	23.48	23.54	11,858	+0.04(+0.19%)
Oct 21, 2016	23.35	23.49	23.27	23.49	15,087	-0.02(-0.07%)
Oct 20, 2016	23.48	23.56	23.33	23.51	15,996	-0.03(-0.15%)
Oct 19, 2016	23.42	23.56	23.33	23.54	26,371	+0.22(+0.93%)
Oct 18, 2016	23.35	23.37	23.23	23.33	27,557	+0.23(+0.98%)
Oct 17, 2016	23.04	23.15	23.04	23.10	12,125	+0.04(+0.19%)
Oct 14, 2016	23.04	23.20	23.01	23.06	23,144	+0.07(+0.30%)
Oct 13, 2016	22.81	23.05	22.68	22.99	61,385	-0.16(-0.68%)
Oct 12, 2016	23.04	23.17	23.03	23.14	22,866	-0.02(-0.08%)
Oct 11, 2016	23.32	23.32	23.01	23.16	370,920	-0.29(-1.22%)
Oct 10, 2016	23.49	23.63	23.44	23.45	43,547	+0.11(+0.48%)
Oct 07, 2016	23.71	23.71	23.24	23.34	72,536	-0.38(-1.61%)
Oct 06, 2016	23.51	23.72	23.50	23.72	27,633	+0.17(+0.73%)
Oct 05, 2016	23.53	23.62	23.49	23.55	44,451	+0.19(+0.79%)
Oct 04, 2016	23.69	23.80	23.36	23.36	56,894	-0.37(-1.54%)
Oct 03, 2016	23.84	23.86	23.68	23.73	566,093	-0.09(-0.36%)
Sep 30, 2016	23.73	23.90	23.71	23.81	48,806	+0.17(+0.70%)
Sep 29, 2016	23.75	23.88	23.63	23.65	42,080	-0.21(-0.87%)
Sep 28, 2016	23.63	23.86	23.48	23.86	38,653	+0.30(+1.25%)
Sep 27, 2016	23.41	23.56	23.36	23.56	18,670	+0.07(+0.30%)
Sep 26, 2016	23.50	23.62	23.48	23.49	45,227	-0.10(-0.41%)
Sep 23, 2016	23.68	23.72	23.58	23.59	16,913	-0.10(-0.43%)
Sep 22, 2016	23.78	23.88	23.63	23.69	44,838	+0.08(+0.36%)
Sep 21, 2016	23.29	23.61	23.29	23.61	27,752	+0.39(+1.68%)
Sep 20, 2016	23.36	23.36	23.21	23.21	13,965	-0.06(-0.26%)
Sep 19, 2016	23.35	23.41	23.23	23.28	111,165	+0.10(+0.41%)
Sep 16, 2016	23.14	23.23	23.10	23.18	28,488	-0.10(-0.43%)
Sep 15, 2016	23.12	23.30	23.12	23.28	18,244	+0.20(+0.86%)
Sep 14, 2016	23.12	23.25	23.03	23.08	25,295	-0.07(-0.30%)
Sep 13, 2016	23.38	23.41	23.00	23.15	84,318	-0.47(-1.97%)
Sep 12, 2016	23.16	23.66	23.16	23.62	45,266	+0.24(+1.03%)
Sep 09, 2016	24.02	24.02	23.35	23.38	45,451	-0.76(-3.15%)
Sep 08, 2016	24.27	24.27	24.10	24.14	57,694	-0.14(-0.57%)
Sep 07, 2016	24.24	24.28	24.12	24.28	28,738	-0.02(-0.07%)
Sep 06, 2016	24.34	24.38	24.16	24.29	27,017	+0.03(+0.11%)
Sep 02, 2016	24.23	24.27	24.27	24.27	25,670	+0.21(+0.88%)
Sep 01, 2016	24.02	24.06	23.87	24.05	56,753	+0.06(+0.27%)
Aug 31, 2016	24.16	24.16	23.89	23.99	24,988	-0.18(-0.75%)
Aug 30, 2016	24.21	24.34	24.13	24.17	34,875	-0.06(-0.25%)
Aug 29, 2016	24.05	24.29	24.05	24.23	19,814	+0.23(+0.97%)
Aug 26, 2016	24.23	24.40	23.91	24.00	39,214	-0.11(-0.47%)
Aug 25, 2016	24.00	24.14	24.00	24.11	13,944	+0.11(+0.47%)
Aug 24, 2016	24.28	24.28	23.96	24.00	22,820	-0.29(-1.18%)
Aug 23, 2016	24.26	24.36	24.26	24.28	22,931	+0.15(+0.61%)
Aug 22, 2016	24.08	24.14	23.94	24.14	19,059	+0.01(+0.04%)
Aug 19, 2016	23.96	24.16	23.96	24.13	23,792	+0.03(+0.11%)
Aug 18, 2016	23.94	24.10	23.93	24.10	20,061	+0.18(+0.76%)
Aug 17, 2016	23.97	23.97	23.76	23.92	20,300	-0.05(-0.22%)
Aug 16, 2016	24.08	24.18	23.96	23.97	95,497	-0.12(-0.50%)
Aug 15, 2016	23.96	24.15	23.96	24.09	51,499	+0.25(+1.05%)
Aug 12, 2016	24.09	24.09	23.79	23.84	46,194	-0.26(-1.08%)
Aug 11, 2016	24.02	24.13	23.97	24.10	26,364	+0.10(+0.43%)
Aug 10, 2016	24.02	24.08	23.96	24.00	29,403	+0.00(+0.00%)
Aug 09, 2016	24.12	24.14	23.95	24.00	68,753	-0.08(-0.32%)
Aug 08, 2016	24.09	24.13	24.02	24.08	65,305	+0.08(+0.34%)
Aug 05, 2016	24.03	24.06	23.98	23.99	57,746	+0.08(+0.33%)
Aug 04, 2016	23.87	24.00	23.82	23.91	42,189	+0.07(+0.30%)
Aug 03, 2016	23.69	23.91	23.68	23.84	24,606	+0.11(+0.47%)
Aug 02, 2016	23.87	23.89	23.59	23.73	190,877	-0.10(-0.40%)
Aug 01, 2016	23.99	23.99	23.75	23.83	142,509	-0.15(-0.62%)
Jul 29, 2016	24.05	24.05	23.78	23.97	12,486	-0.11(-0.46%)
Jul 28, 2016	24.12	24.12	23.97	24.09	24,342	-0.01(-0.04%)
Jul 27, 2016	24.17	24.17	23.93	24.09	19,495	+0.05(+0.22%)
Jul 26, 2016	23.90	24.05	23.90	24.04	21,388	+0.22(+0.91%)
Jul 25, 2016	23.89	23.89	23.70	23.83	163,444	-0.06(-0.25%)
Jul 22, 2016	23.84	23.96	23.79	23.89	32,773	+0.03(+0.11%)
Jul 21, 2016	23.97	24.03	23.78	23.86	30,758	-0.13(-0.54%)
Jul 20, 2016	23.87	24.07	23.85	23.99	246,460	+0.02(+0.07%)
Jul 19, 2016	24.15	24.15	23.89	23.97	108,291	-0.19(-0.79%)
Jul 18, 2016	24.05	24.18	23.93	24.16	192,642	+0.13(+0.54%)
Jul 15, 2016	24.01	24.08	23.96	24.03	119,791	+0.11(+0.47%)
Jul 14, 2016	24.01	24.01	23.81	23.92	35,206	+0.16(+0.69%)
Jul 13, 2016	23.77	23.78	23.60	23.76	63,523	+0.09(+0.40%)
Jul 12, 2016	23.40	23.79	23.40	23.66	227,101	+0.39(+1.67%)
Jul 11, 2016	23.29	23.33	23.19	23.27	88,031	+0.16(+0.71%)
Jul 08, 2016	22.97	23.19	22.56	23.11	69,221	+0.54(+2.42%)
Jul 07, 2016	22.47	22.74	22.46	22.56	163,287	+0.10(+0.42%)
Jul 06, 2016	22.50	22.50	22.19	22.47	30,313	+0.11(+0.50%)
Jul 05, 2016	22.63	22.79	22.28	22.36	299,327	-0.44(-1.92%)