Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	27.32	27.47	27.30	27.38	19,610	+0.18(+0.68%)
Jun 29, 2017	27.51	27.51	27.10	27.20	21,002	-0.28(-1.02%)
Jun 28, 2017	27.35	27.52	27.35	27.48	22,796	+0.32(+1.20%)
Jun 27, 2017	27.32	27.42	27.16	27.16	21,619	-0.16(-0.58%)
Jun 26, 2017	27.33	27.35	27.20	27.31	22,401	+0.06(+0.23%)
Jun 23, 2017	27.22	27.34	27.10	27.25	29,480	+0.10(+0.35%)
Jun 22, 2017	27.08	27.20	27.00	27.16	27,078	+0.08(+0.29%)
Jun 21, 2017	27.34	27.38	27.03	27.08	26,182	-0.25(-0.93%)
Jun 20, 2017	27.39	27.42	27.32	27.33	17,531	-0.16(-0.57%)
Jun 19, 2017	27.38	27.51	27.38	27.49	21,962	+0.24(+0.87%)
Jun 16, 2017	27.17	27.25	27.07	27.25	31,444	+0.08(+0.31%)
Jun 15, 2017	27.26	27.28	27.05	27.17	30,595	-0.24(-0.86%)
Jun 14, 2017	27.81	27.81	27.37	27.40	35,648	-0.35(-1.26%)
Jun 13, 2017	27.49	27.75	27.46	27.75	80,103	+0.33(+1.21%)
Jun 12, 2017	27.52	27.61	27.37	27.42	54,480	-0.11(-0.41%)
Jun 09, 2017	27.27	27.55	27.27	27.53	27,854	+0.31(+1.12%)
Jun 08, 2017	27.00	27.25	27.00	27.23	27,652	+0.14(+0.53%)
Jun 07, 2017	27.15	27.16	27.00	27.09	34,402	+0.03(+0.11%)
Jun 06, 2017	27.01	27.12	26.96	27.05	19,012	-0.03(-0.10%)
Jun 05, 2017	27.16	27.19	27.05	27.08	130,269	-0.08(-0.29%)
Jun 02, 2017	27.14	27.25	27.07	27.16	68,159	+0.09(+0.32%)
Jun 01, 2017	26.75	27.10	26.75	27.07	67,536	+0.34(+1.27%)
May 31, 2017	26.76	26.77	26.51	26.73	33,585	-0.04(-0.13%)
May 30, 2017	26.71	26.80	26.67	26.77	135,045	-0.02(-0.06%)
May 26, 2017	26.72	26.78	26.70	26.78	44,975	+0.05(+0.20%)
May 25, 2017	26.88	26.93	26.66	26.73	74,451	-0.07(-0.26%)
May 24, 2017	26.68	26.86	26.68	26.80	44,633	+0.14(+0.52%)
May 23, 2017	26.62	26.73	26.54	26.66	31,060	+0.13(+0.49%)
May 22, 2017	26.67	26.67	26.50	26.53	66,658	+0.03(+0.10%)
May 19, 2017	26.37	26.64	26.37	26.50	28,061	+0.19(+0.73%)
May 18, 2017	26.26	26.39	26.10	26.31	76,258	+0.00(+0.00%)
May 17, 2017	26.59	26.67	26.31	26.31	87,023	-0.60(-2.24%)
May 16, 2017	26.92	26.93	26.82	26.92	32,928	+0.05(+0.20%)
May 15, 2017	26.75	26.93	26.75	26.86	27,032	+0.25(+0.95%)
May 12, 2017	26.65	26.68	26.57	26.61	32,072	-0.07(-0.26%)
May 11, 2017	26.72	26.72	26.46	26.68	25,909	-0.05(-0.20%)
May 10, 2017	26.61	26.76	26.58	26.73	27,245	+0.12(+0.46%)
May 09, 2017	26.75	26.77	26.56	26.61	128,993	-0.14(-0.52%)
May 08, 2017	26.92	26.92	26.72	26.75	45,885	-0.21(-0.78%)
May 05, 2017	26.73	26.98	26.72	26.96	23,696	+0.33(+1.25%)
May 04, 2017	26.63	26.66	26.56	26.63	33,459	+0.00(+0.00%)
May 03, 2017	26.89	26.89	26.58	26.63	49,371	-0.29(-1.07%)
May 02, 2017	26.94	26.96	26.79	26.92	148,678	+0.02(+0.07%)
May 01, 2017	27.00	27.02	26.84	26.90	91,229	-0.05(-0.19%)
Apr 28, 2017	27.16	27.16	26.92	26.95	39,032	-0.17(-0.64%)
Apr 27, 2017	27.22	27.23	27.01	27.12	60,346	-0.08(-0.29%)
Apr 26, 2017	27.12	27.32	27.10	27.20	74,326	-0.03(-0.13%)
Apr 25, 2017	27.08	27.29	27.06	27.24	143,588	+0.38(+1.40%)
Apr 24, 2017	26.80	26.93	26.77	26.86	65,087	+0.32(+1.22%)
Apr 21, 2017	26.50	26.58	26.43	26.54	58,354	+0.03(+0.10%)
Apr 20, 2017	26.31	26.61	26.31	26.51	51,040	+0.32(+1.23%)
Apr 19, 2017	26.31	26.33	26.16	26.19	28,809	+0.00(+0.00%)
Apr 18, 2017	26.07	26.26	26.06	26.19	54,900	+0.00(+0.00%)
Apr 17, 2017	26.16	26.19	26.04	26.19	59,682	+0.16(+0.60%)
Apr 13, 2017	26.29	26.30	25.99	26.03	50,018	-0.28(-1.06%)
Apr 12, 2017	26.63	26.63	26.28	26.31	48,707	-0.35(-1.31%)
Apr 11, 2017	26.66	26.71	26.49	26.66	46,977	+0.02(+0.07%)
Apr 10, 2017	26.71	26.74	26.59	26.64	40,475	-0.03(-0.10%)
Apr 07, 2017	26.64	26.76	26.58	26.67	31,070	+0.03(+0.13%)
Apr 06, 2017	26.50	26.74	26.48	26.64	74,454	+0.15(+0.56%)
Apr 05, 2017	26.73	26.85	26.48	26.49	84,379	-0.10(-0.39%)
Apr 04, 2017	26.46	26.61	26.43	26.59	76,310	+0.12(+0.46%)
Apr 03, 2017	26.71	26.78	26.30	26.47	482,745	-0.18(-0.69%)
Mar 31, 2017	26.59	26.78	26.59	26.65	34,745	+0.02(+0.07%)
Mar 30, 2017	26.58	26.72	26.58	26.64	36,525	+0.07(+0.26%)
Mar 29, 2017	26.56	26.64	26.46	26.57	38,670	+0.00(+0.00%)
Mar 28, 2017	26.27	26.64	26.27	26.57	160,900	+0.32(+1.23%)
Mar 27, 2017	26.05	26.30	25.85	26.24	70,600	+0.03(+0.13%)
Mar 24, 2017	26.50	26.50	26.09	26.21	48,787	-0.22(-0.83%)
Mar 23, 2017	26.32	26.50	26.23	26.43	32,868	+0.06(+0.23%)
Mar 22, 2017	26.23	26.37	26.10	26.37	78,469	+0.13(+0.50%)
Mar 21, 2017	26.88	26.88	26.21	26.23	138,226	-0.56(-2.09%)
Mar 20, 2017	26.80	26.81	26.58	26.79	100,464	+0.08(+0.30%)
Mar 17, 2017	26.70	26.78	26.65	26.71	49,606	+0.15(+0.57%)
Mar 16, 2017	26.84	26.84	26.55	26.56	104,894	-0.18(-0.68%)
Mar 15, 2017	26.40	26.78	26.36	26.75	74,851	+0.48(+1.83%)
Mar 14, 2017	26.37	26.37	26.20	26.26	169,967	-0.19(-0.70%)
Mar 13, 2017	26.40	26.45	26.34	26.45	61,607	+0.15(+0.56%)
Mar 10, 2017	26.32	26.42	26.22	26.30	91,915	+0.12(+0.46%)
Mar 09, 2017	26.29	26.38	26.08	26.18	134,624	-0.17(-0.63%)
Mar 08, 2017	26.36	26.56	26.29	26.35	99,370	+0.03(+0.13%)
Mar 07, 2017	26.51	26.61	26.31	26.31	105,990	-0.23(-0.87%)
Mar 06, 2017	26.68	26.68	26.48	26.54	128,452	-0.20(-0.73%)
Mar 03, 2017	26.76	26.83	26.64	26.74	76,466	+0.00(+0.00%)
Mar 02, 2017	27.08	27.08	26.70	26.74	123,460	-0.34(-1.25%)
Mar 01, 2017	26.83	27.14	26.83	27.08	391,508	+0.54(+2.03%)
Feb 28, 2017	26.57	26.63	26.47	26.54	111,256	-0.02(-0.07%)
Feb 27, 2017	26.60	26.76	26.53	26.55	194,971	-0.04(-0.16%)
Feb 24, 2017	26.52	26.60	26.38	26.60	83,185	+0.04(+0.16%)
Feb 23, 2017	26.95	26.97	26.55	26.55	87,680	-0.27(-1.02%)
Feb 22, 2017	26.75	26.95	26.68	26.83	81,718	-0.02(-0.08%)
Feb 21, 2017	26.70	26.86	26.68	26.85	290,849	+0.23(+0.85%)
Feb 17, 2017		26.62	26.62	26.62	0	-0.10(-0.36%)
Feb 16, 2017	26.77	26.83	26.62	26.72	167,567	-0.04(-0.16%)
Feb 15, 2017	26.69	26.78	26.67	26.76	467,568	+0.04(+0.16%)
Feb 14, 2017	26.70	26.72	26.55	26.72	129,910	-0.01(-0.03%)
Feb 13, 2017	26.72	26.82	26.67	26.73	129,842	+0.22(+0.82%)
Feb 10, 2017	26.42	26.55	26.34	26.51	106,310	+0.22(+0.83%)
Feb 09, 2017	26.22	26.32	26.16	26.29	167,337	+0.05(+0.20%)
Feb 08, 2017	26.18	26.24	26.04	26.24	139,214	+0.10(+0.40%)
Feb 07, 2017	26.32	26.36	26.12	26.14	120,209	-0.21(-0.79%)
Feb 06, 2017	26.44	26.44	26.23	26.35	161,224	-0.05(-0.20%)
Feb 03, 2017	26.36	26.47	26.29	26.40	278,981	+0.06(+0.23%)
Feb 02, 2017	26.45	26.45	26.25	26.34	194,642	-0.08(-0.30%)
Feb 01, 2017	26.31	26.48	26.17	26.42	294,481	+0.16(+0.60%)
Jan 31, 2017	26.36	26.36	26.13	26.26	183,428	-0.11(-0.43%)
Jan 30, 2017	26.64	26.64	26.27	26.37	250,708	-0.30(-1.14%)
Jan 27, 2017	26.74	26.74	26.60	26.68	118,822	-0.03(-0.13%)
Jan 26, 2017	26.76	26.84	26.60	26.71	148,902	+0.02(+0.07%)
Jan 25, 2017	26.68	26.74	26.47	26.69	232,530	+0.17(+0.62%)
Jan 24, 2017	26.03	26.60	26.03	26.53	169,605	+0.68(+2.62%)
Jan 23, 2017	25.84	25.87	25.69	25.85	63,434	+0.08(+0.30%)
Jan 20, 2017	25.69	25.85	25.64	25.77	92,780	+0.20(+0.78%)
Jan 19, 2017	25.83	25.83	25.48	25.57	43,885	-0.21(-0.81%)
Jan 18, 2017	25.68	25.80	25.62	25.78	110,704	+0.20(+0.78%)
Jan 17, 2017	25.74	25.74	25.52	25.58	62,272	-0.15(-0.57%)
Jan 13, 2017		25.73	25.73	25.73	0	-0.01(-0.03%)
Jan 12, 2017	25.82	25.82	25.55	25.74	89,005	-0.09(-0.34%)
Jan 11, 2017	25.64	25.82	25.61	25.82	65,731	+0.20(+0.77%)
Jan 10, 2017	25.52	25.68	25.50	25.63	227,969	+0.13(+0.52%)
Jan 09, 2017	25.57	25.74	25.49	25.49	62,918	-0.05(-0.20%)
Jan 06, 2017	25.76	25.76	25.47	25.55	239,719	-0.10(-0.41%)
Jan 05, 2017	25.78	25.79	25.54	25.65	69,315	-0.08(-0.30%)
Jan 04, 2017	25.39	25.75	25.39	25.73	147,993	+0.48(+1.89%)
Jan 03, 2017	25.29	25.41	25.09	25.25	334,798	+0.18(+0.73%)
Dec 30, 2016		25.07	25.07	25.07	0	-0.21(-0.84%)
Dec 29, 2016	25.33	25.39	25.22	25.28	36,855	-0.02(-0.09%)
Dec 28, 2016	25.71	25.71	25.28	25.30	41,555	-0.24(-0.95%)
Dec 27, 2016	25.54	25.60	25.53	25.55	48,694	+0.10(+0.38%)
Dec 23, 2016		25.45	25.45	25.45	0	+0.10(+0.38%)
Dec 22, 2016	25.53	25.53	25.29	25.36	42,960	-0.20(-0.78%)
Dec 21, 2016	25.58	25.64	25.52	25.55	79,250	+0.02(+0.07%)
Dec 20, 2016	25.54	25.56	25.41	25.54	85,439	+0.06(+0.24%)
Dec 19, 2016	25.51	25.53	25.36	25.48	74,605	+0.02(+0.07%)
Dec 16, 2016	25.69	25.69	25.46	25.46	61,088	-0.12(-0.47%)
Dec 15, 2016	25.76	25.76	25.29	25.58	199,671	+0.15(+0.58%)
Dec 14, 2016	25.75	25.79	25.43	25.43	71,244	-0.31(-1.20%)
Dec 13, 2016	25.90	25.96	25.60	25.74	131,250	-0.08(-0.32%)
Dec 12, 2016	26.07	26.07	25.80	25.82	204,913	-0.13(-0.50%)
Dec 09, 2016	26.06	26.06	25.85	25.95	87,298	-0.08(-0.30%)
Dec 08, 2016	25.87	26.09	25.84	26.03	196,284	+0.23(+0.91%)
Dec 07, 2016	25.50	25.81	25.50	25.79	146,654	+0.34(+1.32%)
Dec 06, 2016	25.44	25.46	25.27	25.46	114,634	+0.06(+0.24%)
Dec 05, 2016	25.27	25.45	25.27	25.40	135,446	+0.28(+1.10%)
Dec 02, 2016	25.13	25.18	24.99	25.12	106,747	+0.03(+0.10%)
Dec 01, 2016	25.18	25.30	25.02	25.09	112,595	-0.06(-0.24%)
Nov 30, 2016	25.45	25.45	24.98	25.15	99,051	+0.21(+0.83%)
Nov 29, 2016	24.81	25.03	24.69	24.95	264,197	+0.08(+0.31%)
Nov 28, 2016	25.03	25.06	24.82	24.87	73,864	-0.17(-0.69%)
Nov 25, 2016	25.33	25.33	24.96	25.04	141,786	+0.08(+0.31%)
Nov 23, 2016		24.96	24.96	24.96	0	+0.08(+0.31%)
Nov 22, 2016	24.76	24.89	24.68	24.89	180,016	+0.26(+1.05%)
Nov 21, 2016	24.51	24.63	24.45	24.63	177,570	+0.29(+1.17%)
Nov 18, 2016	24.39	24.39	24.29	24.34	167,533	-0.03(-0.11%)
Nov 17, 2016	24.45	24.45	24.27	24.37	216,306	+0.02(+0.07%)
Nov 16, 2016	24.40	24.41	24.29	24.35	245,511	-0.06(-0.25%)
Nov 15, 2016	24.35	24.43	24.19	24.41	290,178	+0.12(+0.50%)
Nov 14, 2016	24.35	24.35	24.13	24.29	171,000	+0.18(+0.75%)
Nov 11, 2016	24.33	24.33	23.93	24.11	160,231	-0.22(-0.89%)
Nov 10, 2016	24.19	24.45	24.18	24.32	303,689	+0.28(+1.15%)
Nov 09, 2016	23.39	24.15	23.17	24.05	96,528	+0.56(+2.40%)
Nov 08, 2016	23.34	23.55	23.28	23.48	37,120	+0.13(+0.56%)
Nov 07, 2016	23.29	23.36	23.24	23.35	39,754	+0.31(+1.35%)
Nov 04, 2016	22.92	23.16	22.92	23.04	28,762	+0.14(+0.61%)
Nov 03, 2016	22.87	23.01	22.87	22.90	42,719	+0.03(+0.15%)
Nov 02, 2016	22.96	23.08	22.86	22.87	229,384	-0.13(-0.56%)
Nov 01, 2016	23.21	23.29	22.89	23.00	99,777	-0.13(-0.56%)
Oct 31, 2016	23.16	23.18	23.10	23.13	46,710	+0.03(+0.11%)
Oct 28, 2016	23.16	23.31	23.00	23.10	18,254	+0.02(+0.07%)
Oct 27, 2016	23.12	23.18	23.03	23.08	20,454	-0.07(-0.30%)
Oct 26, 2016	23.11	23.20	23.03	23.15	23,318	-0.04(-0.19%)
Oct 25, 2016	23.41	23.41	23.19	23.20	129,980	-0.25(-1.07%)
Oct 24, 2016	23.52	23.52	23.39	23.45	11,903	+0.04(+0.19%)
Oct 21, 2016	23.27	23.41	23.18	23.41	15,143	-0.02(-0.07%)
Oct 20, 2016	23.39	23.47	23.24	23.42	16,056	-0.03(-0.15%)
Oct 19, 2016	23.34	23.47	23.24	23.46	26,469	+0.22(+0.93%)
Oct 18, 2016	23.27	23.28	23.15	23.24	27,660	+0.23(+0.98%)
Oct 17, 2016	22.95	23.07	22.95	23.02	12,171	+0.04(+0.19%)
Oct 14, 2016	22.95	23.11	22.93	22.97	23,231	+0.07(+0.30%)
Oct 13, 2016	22.73	22.96	22.60	22.90	61,615	-0.16(-0.68%)
Oct 12, 2016	22.95	23.08	22.95	23.06	22,952	-0.02(-0.07%)
Oct 11, 2016	23.23	23.23	22.93	23.08	372,310	-0.29(-1.22%)
Oct 10, 2016	23.41	23.54	23.35	23.36	43,711	+0.11(+0.48%)
Oct 07, 2016	23.62	23.62	23.15	23.25	72,808	-0.38(-1.61%)
Oct 06, 2016	23.42	23.63	23.41	23.63	27,736	+0.17(+0.73%)
Oct 05, 2016	23.44	23.53	23.41	23.46	44,617	+0.18(+0.79%)
Oct 04, 2016	23.60	23.71	23.28	23.28	57,107	-0.36(-1.54%)
Oct 03, 2016	23.75	23.77	23.59	23.64	568,213	-0.09(-0.37%)
Sep 30, 2016	23.64	23.81	23.63	23.73	48,988	+0.16(+0.70%)
Sep 29, 2016	23.66	23.79	23.54	23.56	42,238	-0.21(-0.87%)
Sep 28, 2016	23.54	23.77	23.40	23.77	38,798	+0.29(+1.25%)
Sep 27, 2016	23.32	23.47	23.28	23.47	18,740	+0.07(+0.30%)
Sep 26, 2016	23.41	23.53	23.39	23.41	45,397	-0.10(-0.41%)
Sep 23, 2016	23.60	23.63	23.49	23.50	16,976	-0.10(-0.43%)
Sep 22, 2016	23.69	23.79	23.54	23.60	45,006	+0.08(+0.36%)
Sep 21, 2016	23.21	23.52	23.21	23.52	27,856	+0.39(+1.68%)
Sep 20, 2016	23.28	23.28	23.13	23.13	14,017	-0.06(-0.26%)
Sep 19, 2016	23.27	23.32	23.15	23.19	111,582	+0.10(+0.41%)
Sep 16, 2016	23.05	23.15	23.02	23.09	28,594	-0.10(-0.43%)
Sep 15, 2016	23.04	23.21	23.04	23.19	18,312	+0.20(+0.86%)
Sep 14, 2016	23.04	23.17	22.94	23.00	25,390	-0.07(-0.30%)
Sep 13, 2016	23.29	23.32	22.91	23.06	84,633	-0.46(-1.97%)
Sep 12, 2016	23.07	23.57	23.07	23.53	45,436	+0.24(+1.03%)
Sep 09, 2016	23.93	23.93	23.26	23.29	45,621	-0.76(-3.15%)
Sep 08, 2016	24.18	24.18	24.01	24.05	57,911	-0.14(-0.57%)
Sep 07, 2016	24.15	24.19	24.03	24.18	28,845	-0.02(-0.07%)
Sep 06, 2016	24.25	24.29	24.07	24.20	27,118	+0.03(+0.11%)
Sep 02, 2016	24.14	24.18	24.18	24.18	25,766	+0.21(+0.88%)
Sep 01, 2016	23.93	23.97	23.78	23.96	56,966	+0.06(+0.27%)
Aug 31, 2016	24.07	24.07	23.80	23.90	25,081	-0.18(-0.75%)
Aug 30, 2016	24.12	24.25	24.04	24.08	35,006	-0.06(-0.25%)
Aug 29, 2016	23.96	24.20	23.96	24.14	19,889	+0.23(+0.97%)
Aug 26, 2016	24.14	24.31	23.82	23.91	39,361	-0.11(-0.47%)
Aug 25, 2016	23.91	24.05	23.91	24.02	13,996	+0.11(+0.47%)
Aug 24, 2016	24.19	24.19	23.87	23.91	22,905	-0.28(-1.18%)
Aug 23, 2016	24.17	24.27	24.17	24.19	23,016	+0.15(+0.61%)
Aug 22, 2016	24.00	24.05	23.85	24.05	19,131	+0.01(+0.04%)
Aug 19, 2016	23.87	24.07	23.87	24.04	23,881	+0.03(+0.11%)
Aug 18, 2016	23.85	24.01	23.84	24.01	20,136	+0.18(+0.76%)
Aug 17, 2016	23.88	23.88	23.67	23.83	20,376	-0.05(-0.22%)
Aug 16, 2016	24.00	24.09	23.87	23.88	95,855	-0.12(-0.50%)
Aug 15, 2016	23.87	24.06	23.87	24.00	51,692	+0.25(+1.05%)
Aug 12, 2016	24.00	24.00	23.70	23.75	46,367	-0.26(-1.08%)
Aug 11, 2016	23.93	24.04	23.88	24.01	26,462	+0.10(+0.43%)
Aug 10, 2016	23.93	24.00	23.87	23.91	29,513	+0.00(+0.00%)
Aug 09, 2016	24.03	24.05	23.86	23.91	69,011	-0.08(-0.32%)
Aug 08, 2016	24.00	24.04	23.93	23.99	65,550	+0.08(+0.34%)
Aug 05, 2016	23.94	23.97	23.89	23.90	57,963	+0.08(+0.33%)
Aug 04, 2016	23.78	23.91	23.73	23.83	42,347	+0.07(+0.30%)
Aug 03, 2016	23.60	23.82	23.59	23.75	24,698	+0.11(+0.47%)
Aug 02, 2016	23.78	23.80	23.50	23.64	191,592	-0.09(-0.40%)
Aug 01, 2016	23.90	23.90	23.66	23.74	143,042	-0.15(-0.62%)
Jul 29, 2016	23.96	23.96	23.69	23.88	12,532	-0.11(-0.46%)
Jul 28, 2016	24.03	24.03	23.88	24.00	24,434	-0.01(-0.04%)
Jul 27, 2016	24.08	24.08	23.84	24.00	19,568	+0.05(+0.22%)
Jul 26, 2016	23.81	23.96	23.81	23.95	21,468	+0.22(+0.91%)
Jul 25, 2016	23.81	23.81	23.61	23.74	164,056	-0.06(-0.25%)
Jul 22, 2016	23.75	23.87	23.70	23.80	32,896	+0.03(+0.11%)
Jul 21, 2016	23.88	23.94	23.69	23.77	30,873	-0.13(-0.54%)
Jul 20, 2016	23.78	23.98	23.76	23.90	247,383	+0.02(+0.07%)
Jul 19, 2016	24.06	24.06	23.81	23.88	108,696	-0.19(-0.79%)
Jul 18, 2016	23.96	24.09	23.84	24.07	193,364	+0.13(+0.54%)
Jul 15, 2016	23.92	24.00	23.87	23.94	120,240	+0.11(+0.47%)
Jul 14, 2016	23.92	23.92	23.72	23.83	35,338	+0.16(+0.69%)
Jul 13, 2016	23.68	23.69	23.51	23.67	63,761	+0.09(+0.40%)
Jul 12, 2016	23.31	23.70	23.31	23.57	227,951	+0.39(+1.67%)
Jul 11, 2016	23.20	23.25	23.10	23.19	88,360	+0.16(+0.71%)
Jul 08, 2016	22.88	23.10	22.48	23.02	69,480	+0.54(+2.41%)
Jul 07, 2016	22.38	22.65	22.38	22.48	163,898	+0.09(+0.42%)
Jul 06, 2016	22.42	22.42	22.11	22.38	30,426	+0.11(+0.50%)
Jul 05, 2016	22.55	22.70	22.20	22.27	300,448	-0.44(-1.92%)