USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		84.14	83.45	83.45	255,022	+0.20(+0.24%)
Jun 28, 2018	82.64	83.46	82.56	83.25	1,297,119	+0.59(+0.71%)
Jun 27, 2018	83.63	83.99	82.64	82.66	349,865	-0.81(-0.97%)
Jun 26, 2018	83.66	83.80	83.37	83.47	373,243	-0.28(-0.33%)
Jun 25, 2018	84.46	84.46	83.24	83.75	673,306	-1.08(-1.27%)
Jun 22, 2018	85.25	85.25	84.83	84.83	457,840	+0.06(+0.08%)
Jun 21, 2018	85.38	85.38	84.62	84.77	535,051	-0.66(-0.77%)
Jun 20, 2018	85.79	85.79	85.33	85.42	621,707	-0.09(-0.11%)
Jun 19, 2018	85.04	85.57	84.96	85.51	1,095,857	-0.33(-0.38%)
Jun 18, 2018	85.66	85.87	85.33	85.84	164,774	-0.26(-0.30%)
Jun 15, 2018		86.10	85.41	86.10	217,742	+0.15(+0.17%)
Jun 14, 2018	86.18	86.21	85.84	85.95	247,959	+0.11(+0.13%)
Jun 13, 2018	86.39	86.49	85.83	85.84	172,859	-0.49(-0.57%)
Jun 12, 2018	86.36	86.52	86.07	86.33	844,253	+0.13(+0.15%)
Jun 11, 2018	86.26	86.61	86.18	86.20	143,231	-0.12(-0.14%)
Jun 08, 2018	85.85	86.33	85.76	86.32	240,617	+0.26(+0.30%)
Jun 07, 2018	86.28	86.49	85.77	86.06	418,432	-0.09(-0.10%)
Jun 06, 2018		86.15		86.15	196,473	+0.76(+0.89%)
Jun 05, 2018	85.35	85.43	85.00	85.39	238,767	+0.13(+0.15%)
Jun 04, 2018	84.94	85.35	84.94	85.26	195,409	+0.51(+0.60%)
Jun 01, 2018	84.37	84.84	84.28	84.75	292,218	+0.92(+1.10%)
May 31, 2018	84.49	84.57	83.75	83.83	186,991	-0.68(-0.80%)
May 30, 2018	83.70	84.63	83.70	84.51	183,999	+1.09(+1.31%)
May 29, 2018	83.74	83.94	82.99	83.42	207,191	-0.83(-0.99%)
May 25, 2018		84.25	84.25	84.25	0	-0.26(-0.31%)
May 24, 2018	84.57	84.57	83.88	84.51	294,950	-0.03(-0.04%)
May 23, 2018	83.90	84.56	83.90	84.54	208,071	+0.35(+0.42%)
May 22, 2018	84.88	84.88	84.10	84.19	200,581	-0.28(-0.33%)
May 21, 2018	84.64	84.71	84.32	84.47	341,422	+0.44(+0.52%)
May 18, 2018	84.11	84.20	83.88	84.03	283,365	-0.16(-0.19%)
May 17, 2018	84.09	84.49	83.97	84.19	189,088	+0.09(+0.11%)
May 16, 2018	83.87	84.27	83.82	84.10	737,625	+0.44(+0.53%)
May 15, 2018	83.93	83.93	83.35	83.66	1,999,182	-0.55(-0.65%)
May 14, 2018	84.58	84.58	84.03	84.21	278,052	-0.09(-0.11%)
May 11, 2018	84.15	84.53	84.04	84.30	645,892	+0.23(+0.27%)
May 10, 2018	83.66	84.15	83.56	84.07	548,913	+0.67(+0.80%)
May 09, 2018	83.05	83.54	82.72	83.40	240,146	+0.70(+0.85%)
May 08, 2018	82.61	82.82	82.30	82.70	226,418	+0.09(+0.11%)
May 07, 2018	82.80	82.97	82.42	82.61	210,252	+0.19(+0.23%)
May 04, 2018	81.18	82.68	81.10	82.42	103,233	+1.00(+1.23%)
May 03, 2018	81.02	81.60	80.30	81.42	401,928	+0.02(+0.02%)
May 02, 2018	81.60	82.13	81.31	81.40	327,981	-0.27(-0.33%)
May 01, 2018	81.48	81.74	80.87	81.67	531,579	+0.04(+0.05%)
Apr 30, 2018	82.39	82.57	81.63	81.63	172,100	-0.51(-0.62%)
Apr 27, 2018	81.71	82.24	81.71	82.14	292,487	+0.11(+0.13%)
Apr 26, 2018	81.73	82.20	81.21	82.03	220,657	+0.84(+1.03%)
Apr 25, 2018	81.19	81.35	80.43	81.19	261,845	+0.14(+0.17%)
Apr 24, 2018	82.35	82.41	80.50	81.05	383,351	-0.96(-1.17%)
Apr 23, 2018	82.38	82.44	81.70	82.01	162,029	-0.09(-0.11%)
Apr 20, 2018	82.92	82.92	81.78	82.10	190,898	-0.72(-0.87%)
Apr 19, 2018	83.68	83.68	82.49	82.82	339,476	-0.96(-1.15%)
Apr 18, 2018	84.25	84.25	83.66	83.78	562,357	-0.30(-0.36%)
Apr 17, 2018	83.98	84.28	83.58	84.08	2,021,668	+0.70(+0.84%)
Apr 16, 2018	83.22	83.60	83.08	83.38	257,648	+0.65(+0.79%)
Apr 13, 2018	83.50	83.54	82.40	82.73	223,622	-0.31(-0.37%)
Apr 12, 2018	82.87	83.40	82.87	83.04	296,496	+0.56(+0.68%)
Apr 11, 2018	82.49	83.05	82.38	82.48	928,946	-0.50(-0.60%)
Apr 10, 2018	82.35	83.21	82.35	82.98	353,987	+1.39(+1.70%)
Apr 09, 2018	82.04	82.78	81.51	81.59	276,693	+0.20(+0.25%)
Apr 06, 2018	82.67	83.07	80.81	81.39	320,882	-1.88(-2.26%)
Apr 05, 2018	83.40	83.53	82.88	83.27	265,043	+0.38(+0.46%)
Apr 04, 2018	80.65	83.07	80.65	82.89	329,750	+1.02(+1.25%)
Apr 03, 2018	81.33	82.01	80.86	81.87	225,744	+1.14(+1.41%)
Apr 02, 2018	82.74	82.74	79.93	80.73	684,015	-1.98(-2.39%)
Mar 29, 2018		82.71	82.71	82.71	0	+1.20(+1.48%)
Mar 28, 2018	81.53	82.23	81.18	81.50	316,737	-0.15(-0.18%)
Mar 27, 2018	83.04	83.40	81.15	81.65	484,957	-1.23(-1.48%)
Mar 26, 2018	81.99	82.94	81.27	82.88	217,292	+2.28(+2.83%)
Mar 23, 2018	82.54	82.83	80.57	80.60	852,704	-1.84(-2.23%)
Mar 22, 2018	83.99	84.05	82.44	82.44	171,277	-2.57(-3.02%)
Mar 21, 2018	85.22	85.78	84.95	85.01	133,080	-0.13(-0.16%)
Mar 20, 2018	84.90	85.36	84.90	85.14	151,367	+0.34(+0.41%)
Mar 19, 2018	85.55	85.94	84.23	84.80	222,801	-1.09(-1.27%)
Mar 16, 2018	85.69	86.21	85.69	85.89	251,219	+0.21(+0.25%)
Mar 15, 2018	85.72	86.15	85.53	85.68	170,812	+0.02(+0.02%)
Mar 14, 2018	86.60	86.60	85.50	85.66	136,445	-0.59(-0.68%)
Mar 13, 2018	87.12	87.37	86.09	86.25	229,025	-0.41(-0.47%)
Mar 12, 2018	86.86	87.00	86.51	86.66	393,486	-0.01(-0.01%)
Mar 09, 2018	85.72	86.68	85.62	86.67	154,956	+1.43(+1.68%)
Mar 08, 2018	84.89	85.26	84.75	85.24	163,416	+0.53(+0.63%)
Mar 07, 2018		84.89		84.71	143,782	-0.11(-0.13%)
Mar 06, 2018	84.72	84.99	84.32	84.82	378,217	+0.40(+0.47%)
Mar 05, 2018	83.20	84.61	83.19	84.42	163,039	+0.81(+0.97%)
Mar 02, 2018	82.50	83.75	82.23	83.61	191,124	+0.51(+0.61%)
Mar 01, 2018	84.28	84.70	82.55	83.10	1,494,809	-1.07(-1.27%)
Feb 28, 2018	85.42	85.64	84.17	84.17	130,857	-0.76(-0.89%)
Feb 27, 2018	86.05	86.35	84.93	84.93	237,125	-0.96(-1.12%)
Feb 26, 2018	85.32	85.93	85.09	85.89	139,643	+0.96(+1.13%)
Feb 23, 2018	83.90	84.93	83.87	84.93	149,754	+1.36(+1.63%)
Feb 22, 2018			83.40	83.57	295,048	+0.03(+0.04%)
Feb 21, 2018	84.25	84.98	83.52	83.54	144,790	-0.55(-0.65%)
Feb 20, 2018	84.39	84.65	83.86	84.09	177,935	-0.47(-0.56%)
Feb 16, 2018		84.56	84.56	84.56	0	+0.05(+0.06%)
Feb 15, 2018	84.17	84.51	83.52	84.51	313,749	+1.03(+1.23%)
Feb 14, 2018	81.71	83.60	81.71	83.48	530,408	+1.08(+1.31%)
Feb 13, 2018	81.63	82.54	81.60	82.40	175,376	+0.30(+0.37%)
Feb 12, 2018	81.93	82.67	81.19	82.10	794,601	+0.97(+1.20%)
Feb 09, 2018	80.60	81.73	78.63	81.13	788,827	+1.31(+1.64%)
Feb 08, 2018	82.93	82.93	79.80	79.82	425,971	-2.87(-3.47%)
Feb 07, 2018	82.98	84.08	82.69	82.69	630,625	-0.30(-0.36%)
Feb 06, 2018	80.11	83.18	79.72	82.99	2,287,488	+0.35(+0.42%)
Feb 05, 2018	84.18	85.01	81.30	82.64	465,945	-2.33(-2.74%)
Feb 02, 2018	86.44	86.45	84.92	84.97	558,403	-1.79(-2.06%)
Feb 01, 2018	86.55	87.01	86.43	86.76	1,376,600	+0.07(+0.08%)
Jan 31, 2018	87.07	87.15	86.36	86.69	442,783	-0.20(-0.23%)
Jan 30, 2018	87.40	87.48	87.24	86.89	570,635	-0.94(-1.07%)
Jan 29, 2018	88.49	88.49	87.82	87.83	228,780	-0.78(-0.88%)
Jan 26, 2018	87.77	88.63	87.77	88.61	196,860	+0.91(+1.04%)
Jan 25, 2018	88.03	88.06	87.48	87.70	216,123	+0.02(+0.02%)
Jan 24, 2018	88.05	88.11	87.25	87.68	342,300	-0.23(-0.26%)
Jan 23, 2018	88.05	88.06	87.60	87.91	115,039	+0.02(+0.02%)
Jan 22, 2018	87.45	87.89	87.30	87.89	132,464	+0.46(+0.53%)
Jan 19, 2018	87.05	87.45	86.80	87.43	154,017	+0.55(+0.63%)
Jan 18, 2018	87.25	87.26	86.74	86.88	248,941	-0.25(-0.29%)
Jan 17, 2018	86.43	87.25	86.13	87.13	146,314	+1.20(+1.40%)
Jan 16, 2018	86.67	86.87	85.67	85.93	181,385	-0.30(-0.35%)
Jan 12, 2018		86.23	86.23	86.23	0	+0.62(+0.72%)
Jan 11, 2018	85.40	85.65	85.17	85.61	178,421	+0.45(+0.53%)
Jan 10, 2018	85.12	85.22	84.73	85.16	300,883	-0.16(-0.19%)
Jan 09, 2018	85.19	85.54	85.02	85.32	249,959	+0.26(+0.31%)
Jan 08, 2018	84.83	85.14	84.83	85.06	375,244	+0.26(+0.31%)
Jan 05, 2018	84.55	84.81	84.32	84.80	182,554	+0.55(+0.65%)
Jan 04, 2018	84.21	84.36	83.88	84.25	194,206	+0.38(+0.45%)
Jan 03, 2018	83.37	83.90	83.36	83.87	421,574	+0.59(+0.71%)
Jan 02, 2018	83.32	83.32	83.04	83.28	472,137	+0.38(+0.46%)
Dec 29, 2017		82.90	82.90	82.90	0	-0.42(-0.50%)
Dec 28, 2017	83.40	83.40	83.18	83.32	222,551	+0.10(+0.12%)
Dec 27, 2017	83.39	83.39	83.14	83.22	141,195	+0.09(+0.11%)
Dec 26, 2017	83.03	83.14	82.97	83.13	147,721	+0.02(+0.02%)
Dec 22, 2017	83.00	83.15	82.98	83.11	118,350	-0.06(-0.07%)
Dec 21, 2017	83.61	83.61	83.11	83.17	106,086	-0.05(-0.06%)
Dec 20, 2017	83.74	83.74	83.10	83.22	323,751	-0.03(-0.04%)
Dec 19, 2017	83.47	83.77	83.23	83.25	133,565	-0.16(-0.19%)
Dec 18, 2017	83.40	83.63	83.25	83.41	184,276	+0.50(+0.60%)
Dec 15, 2017	82.65	83.11	82.56	82.91	752,413	+0.62(+0.75%)
Dec 14, 2017	82.64	82.84	82.29	82.30	228,593	-0.34(-0.41%)
Dec 13, 2017	82.64	82.91	82.51	82.64	150,571	+0.04(+0.05%)
Dec 12, 2017	82.79	82.80	82.49	82.60	1,918,619	+0.04(+0.05%)
Dec 11, 2017	82.49	82.58	82.35	82.56	146,904	+0.15(+0.18%)
Dec 08, 2017	82.36	82.41	82.07	82.41	87,116	+0.38(+0.46%)
Dec 07, 2017	81.55	82.10	81.55	82.03	99,328	+0.32(+0.39%)
Dec 06, 2017	81.85	81.90	81.48	81.71	66,602	-0.05(-0.06%)
Dec 05, 2017	82.14	82.27	81.73	81.76	370,102	-0.21(-0.26%)
Dec 04, 2017	82.47	82.47	81.97	81.97	183,717	+0.06(+0.07%)
Dec 01, 2017	82.16	82.16	80.94	81.91	335,036	+0.03(+0.04%)
Nov 30, 2017	81.66	82.20	81.27	81.88	126,207	+0.61(+0.75%)
Nov 29, 2017	81.32	81.46	80.94	81.27	141,911	+0.15(+0.18%)
Nov 28, 2017	80.40	81.16	80.37	81.12	211,188	+0.87(+1.08%)
Nov 27, 2017	80.31	80.43	80.23	80.26	94,642	-0.02(-0.02%)
Nov 24, 2017	80.30	80.35	80.14	80.28	30,019	+0.14(+0.17%)
Nov 22, 2017	80.36	80.36	80.08	80.14	192,018	-0.17(-0.21%)
Nov 21, 2017	80.05	80.34	80.03	80.31	104,751	+0.50(+0.62%)
Nov 20, 2017	79.71	79.94	79.66	79.81	186,352	+0.15(+0.19%)
Nov 17, 2017	79.71	79.74	79.59	79.66	111,979	+0.01(+0.01%)
Nov 16, 2017	79.22	79.77	79.22	79.65	152,653	+0.60(+0.76%)
Nov 15, 2017	79.06	79.39	78.96	79.05	146,557	-0.47(-0.59%)
Nov 14, 2017	79.41	79.52	79.11	79.52	80,934	+0.03(+0.04%)
Nov 13, 2017	79.32	79.57	79.17	79.49	1,096,686	+0.07(+0.09%)
Nov 10, 2017	79.28	79.45	79.04	79.42	223,810	+0.10(+0.13%)
Nov 09, 2017	79.29	79.38	78.79	79.32	91,068	-0.30(-0.38%)
Nov 08, 2017	79.26	79.63	79.24	79.62	69,349	+0.28(+0.35%)
Nov 07, 2017	79.42	79.63	79.14	79.34	702,436	-0.12(-0.15%)
Nov 06, 2017	79.45	79.54	79.00	79.46	1,011,056	+0.10(+0.13%)
Nov 03, 2017	79.39	79.44	79.15	79.36	64,620	+0.14(+0.18%)
Nov 02, 2017	79.16	79.24	78.85	79.22	104,340	+0.15(+0.19%)
Nov 01, 2017	79.39	79.51	79.02	79.07	159,511	+0.04(+0.05%)
Oct 31, 2017	79.15	79.18	78.85	79.03	220,458	+0.07(+0.09%)
Oct 30, 2017		79.39	78.82	78.96	113,895	-0.26(-0.33%)
Oct 27, 2017	79.29	79.29	78.83	79.22	261,486	+0.19(+0.24%)
Oct 26, 2017	78.95	79.33	78.95	79.03	205,884	+0.13(+0.16%)
Oct 25, 2017	78.94	79.16	78.39	78.90	96,277	-0.22(-0.28%)
Oct 24, 2017	79.18	79.45	78.99	79.12	469,473	+0.03(+0.04%)
Oct 23, 2017	79.33	79.37	79.06	79.09	103,143	-0.13(-0.16%)
Oct 20, 2017	79.29	79.41	79.02	79.22	117,462	+0.36(+0.45%)
Oct 19, 2017	78.45	78.86	78.25	78.86	60,747	+0.13(+0.16%)
Oct 18, 2017	78.68	78.86	78.68	78.73	117,008	+0.10(+0.13%)
Oct 17, 2017	78.66	78.69	78.50	78.63	104,385	+0.10(+0.13%)
Oct 16, 2017	78.51	78.84	78.37	78.53	53,641	-0.02(-0.03%)
Oct 13, 2017	78.49	78.78	78.49	78.55	56,355	+0.05(+0.06%)
Oct 12, 2017	78.39	78.60	78.35	78.50	164,352	+0.01(+0.01%)
Oct 11, 2017	78.32	78.53	78.27	78.49	522,325	+0.19(+0.24%)
Oct 10, 2017	78.13	78.40	78.12	78.30	1,575,858	+0.33(+0.42%)
Oct 09, 2017	78.02	78.13	77.92	77.98	271,134	+0.08(+0.10%)
Oct 06, 2017	77.99	78.00	77.72	77.90	165,474	-0.15(-0.19%)
Oct 05, 2017	77.68	78.06	77.65	78.05	59,795	+0.49(+0.63%)
Oct 04, 2017	77.33	77.63	77.27	77.56	161,695	+0.14(+0.18%)
Oct 03, 2017	77.46	77.47	77.46	77.42	84,763	+0.19(+0.24%)
Oct 02, 2017	76.94	77.23	76.87	77.23	350,102	+0.44(+0.57%)
Sep 29, 2017	76.76	76.81	76.63	76.79	220,802	+0.07(+0.09%)
Sep 28, 2017	76.59	76.75	76.56	76.72	184,688	-0.08(-0.10%)
Sep 27, 2017	76.57	76.91	76.41	76.80	1,139,555	+0.26(+0.34%)
Sep 26, 2017	76.77	76.77	76.50	76.54	647,392	+0.09(+0.12%)
Sep 25, 2017	76.34	76.52	76.14	76.45	98,180	+0.08(+0.10%)
Sep 22, 2017	76.04	76.43	76.01	76.37	230,676	+0.25(+0.33%)
Sep 21, 2017	76.17	76.49	76.09	76.13	71,636	-0.22(-0.29%)
Sep 20, 2017	76.52	76.52	75.99	76.34	62,173	-0.14(-0.18%)
Sep 19, 2017	76.32	76.51	76.32	76.48	87,926	+0.12(+0.16%)
Sep 18, 2017	76.29	76.40	75.92	76.36	1,666,419	+0.24(+0.31%)
Sep 15, 2017	75.81	76.14	75.52	76.13	435,661	+0.31(+0.41%)
Sep 14, 2017	75.68	75.87	75.56	75.82	1,200,336	+0.06(+0.08%)
Sep 13, 2017	75.81	76.00	75.64	75.76	105,294	-0.11(-0.14%)
Sep 12, 2017	75.87	75.90	75.72	75.87	81,460	+0.24(+0.31%)
Sep 11, 2017	75.16	75.66	75.16	75.63	103,753	+0.72(+0.97%)
Sep 08, 2017	74.62	75.00	74.62	74.91	217,058	+0.08(+0.11%)
Sep 07, 2017	74.80	75.04	74.50	74.83	71,701	+0.23(+0.31%)
Sep 06, 2017	74.45	74.76	74.45	74.60	98,238	+0.17(+0.23%)
Sep 05, 2017	74.71	74.81	74.07	74.43	205,639	-0.52(-0.69%)
Sep 01, 2017	74.92	75.15	74.87	74.95	67,120	+0.14(+0.19%)
Aug 31, 2017	74.51	74.90	74.51	74.81	72,884	+0.44(+0.59%)
Aug 30, 2017	73.86	74.44	73.86	74.37	97,880	+0.46(+0.62%)
Aug 29, 2017	73.72	74.03	73.56	73.92	67,105	-0.02(-0.03%)
Aug 28, 2017	74.11	74.12	73.85	73.94	101,104	+0.06(+0.08%)
Aug 25, 2017	73.82	74.18	73.82	73.88	84,620	+0.16(+0.22%)
Aug 24, 2017	73.79	74.07	73.63	73.72	86,315	-0.05(-0.07%)
Aug 23, 2017	73.65	73.86	73.65	73.77	106,479	-0.21(-0.28%)
Aug 22, 2017	73.35	74.05	73.35	73.98	59,783	+0.67(+0.92%)
Aug 21, 2017	73.05	73.37	72.96	73.30	129,866	+0.17(+0.23%)
Aug 18, 2017	73.26	73.55	73.03	73.13	111,574	-0.19(-0.26%)
Aug 17, 2017	74.33	74.42	73.31	73.32	74,148	-1.16(-1.56%)
Aug 16, 2017	74.34	74.66	74.34	74.48	105,665	+0.15(+0.20%)
Aug 15, 2017	74.54	74.56	74.25	74.33	81,784	+0.00(+0.00%)
Aug 14, 2017	73.87	74.42	73.87	74.33	111,304	+0.70(+0.96%)
Aug 11, 2017	73.57	73.88	73.57	73.63	65,488	-0.02(-0.03%)
Aug 10, 2017	74.48	74.58	73.61	73.65	177,194	-1.01(-1.35%)
Aug 09, 2017	74.55	74.65	74.37	74.65	303,254	-0.06(-0.09%)
Aug 08, 2017	74.90	75.08	74.58	74.72	146,285	-0.17(-0.23%)
Aug 07, 2017	74.97	74.97	74.73	74.89	95,040	+0.22(+0.29%)
Aug 04, 2017	74.81	74.83	74.64	74.67	55,261	+0.09(+0.12%)
Aug 03, 2017	74.94	74.94	74.54	74.58	220,730	-0.13(-0.17%)
Aug 02, 2017	74.98	74.98	74.42	74.71	334,039	-0.01(-0.01%)
Aug 01, 2017	74.72	74.72	74.49	74.72	93,247	+0.26(+0.35%)
Jul 31, 2017	74.50	74.57	74.33	74.46	79,841	+0.00(+0.00%)
Jul 28, 2017	74.79	74.90	73.91	74.46	448,874	-0.55(-0.73%)
Jul 27, 2017	75.06	75.06	74.60	75.01	138,771	-0.10(-0.13%)
Jul 26, 2017	75.23	75.23	75.03	75.11	86,343	-0.01(-0.01%)
Jul 25, 2017	75.21	75.32	75.01	75.11	45,785	+0.10(+0.13%)
Jul 24, 2017	75.13	75.19	74.86	75.02	154,613	-0.19(-0.25%)
Jul 21, 2017	75.06	75.20	75.03	75.20	95,560	-0.02(-0.03%)
Jul 20, 2017	75.18	75.31	75.16	75.22	47,998	+0.20(+0.26%)
Jul 19, 2017	74.85	75.07	74.81	75.03	323,887	+0.23(+0.30%)
Jul 18, 2017	74.52	74.82	74.43	74.80	62,728	+0.11(+0.15%)
Jul 17, 2017	74.67	74.79	74.62	74.69	78,088	-0.08(-0.11%)
Jul 14, 2017		74.90	74.40	74.77	2,528,167	+0.46(+0.61%)
Jul 13, 2017	74.20	74.38	74.15	74.31	907,273	+0.06(+0.08%)
Jul 12, 2017	74.02	74.31	74.02	74.25	60,674	+0.59(+0.81%)
Jul 11, 2017	73.80	73.85	73.30	73.66	79,228	-0.22(-0.30%)
Jul 10, 2017	73.84	73.99	73.73	73.88	168,013	+0.05(+0.07%)
Jul 07, 2017	73.48	73.92	73.48	73.83	221,392	+0.49(+0.66%)
Jul 06, 2017	73.71	73.83	73.29	73.34	133,994	-0.60(-0.82%)
Jul 05, 2017	74.04	74.04	73.74	73.95	122,427	-0.03(-0.04%)