Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	98.37	98.54	98.28	98.28	61,163	+0.08(+0.08%)
Aug 30, 2017	98.57	98.86	98.14	98.20	54,564	-0.42(-0.43%)
Aug 29, 2017	98.90	99.01	98.58	98.62	73,776	-0.11(-0.12%)
Aug 28, 2017	98.66	98.92	98.36	98.74	94,736	+0.11(+0.12%)
Aug 25, 2017	98.74	98.94	98.33	98.62	117,544	+0.29(+0.29%)
Aug 24, 2017	98.33	98.54	98.11	98.34	86,234	+0.00(+0.00%)
Aug 23, 2017	98.06	98.41	97.72	98.34	103,981	+0.31(+0.32%)
Aug 22, 2017	97.76	98.08	97.54	98.03	94,408	+0.28(+0.28%)
Aug 21, 2017	97.51	97.91	97.30	97.75	320,525	+0.33(+0.33%)
Aug 18, 2017	96.87	97.79	96.61	97.43	82,390	+0.58(+0.60%)
Aug 17, 2017	97.50	97.65	96.78	96.85	137,301	-0.76(-0.78%)
Aug 16, 2017	97.21	97.61	97.09	97.61	61,238	+0.42(+0.43%)
Aug 15, 2017	96.36	97.23	96.35	97.19	88,329	+0.40(+0.41%)
Aug 14, 2017	96.24	96.82	96.24	96.79	70,296	+0.63(+0.65%)
Aug 11, 2017	96.66	96.66	95.82	96.17	94,722	-0.56(-0.58%)
Aug 10, 2017	96.43	96.91	96.12	96.73	80,374	+0.24(+0.25%)
Aug 09, 2017	97.13	97.13	96.43	96.48	78,998	-0.50(-0.51%)
Aug 08, 2017	96.55	97.02	96.55	96.98	86,444	+0.37(+0.39%)
Aug 07, 2017	96.42	96.61	96.27	96.61	76,010	+0.27(+0.28%)
Aug 04, 2017	96.23	96.45	95.82	96.34	74,481	-0.26(-0.27%)
Aug 03, 2017	96.34	96.60	95.95	96.60	89,097	+0.33(+0.35%)
Aug 02, 2017	95.80	96.29	95.29	96.26	183,752	+0.27(+0.28%)
Aug 01, 2017	95.55	96.12	95.55	95.99	177,503	+0.48(+0.50%)
Jul 31, 2017	95.19	95.68	94.94	95.51	180,202	+0.39(+0.41%)
Jul 28, 2017	95.11	95.36	94.76	95.12	66,005	-0.15(-0.15%)
Jul 27, 2017	94.90	95.27	94.71	95.27	68,974	+0.27(+0.28%)
Jul 26, 2017	94.31	95.05	94.26	95.00	58,282	+0.72(+0.76%)
Jul 25, 2017	94.59	94.68	94.17	94.28	75,857	-0.38(-0.40%)
Jul 24, 2017	95.42	95.42	94.48	94.67	80,761	-0.81(-0.84%)
Jul 21, 2017	94.63	95.48	94.51	95.47	63,890	+0.76(+0.80%)
Jul 20, 2017	94.26	94.79	94.15	94.72	91,458	+0.77(+0.81%)
Jul 19, 2017	93.66	94.02	93.53	93.95	58,603	+0.44(+0.47%)
Jul 18, 2017	93.40	93.61	93.29	93.51	85,351	+0.25(+0.27%)
Jul 17, 2017	92.88	93.29	92.76	93.26	68,966	+0.38(+0.41%)
Jul 14, 2017	92.98	93.28	92.82	92.88	77,882	+0.46(+0.49%)
Jul 13, 2017	92.86	93.01	92.40	92.42	102,564	-0.38(-0.41%)
Jul 12, 2017	92.80	93.07	92.67	92.80	135,334	+0.83(+0.90%)
Jul 11, 2017	92.16	92.22	91.60	91.97	122,408	-0.07(-0.08%)
Jul 10, 2017	92.41	92.60	92.03	92.04	247,578	-0.23(-0.25%)
Jul 07, 2017	92.04	92.59	92.04	92.27	130,105	+0.23(+0.25%)
Jul 06, 2017	92.00	92.19	91.82	92.04	132,889	-0.20(-0.22%)
Jul 05, 2017	92.72	92.83	91.92	92.25	287,825	-0.33(-0.36%)
Jul 03, 2017	93.26	93.38	92.55	92.58	398,121	-0.46(-0.50%)
Jun 30, 2017	93.29	93.67	93.04	93.05	197,088	-0.12(-0.13%)
Jun 29, 2017	93.40	93.47	92.81	93.17	115,689	-0.72(-0.77%)
Jun 28, 2017	94.94	95.07	93.86	93.89	127,397	-0.83(-0.87%)
Jun 27, 2017	95.45	95.60	94.49	94.72	192,943	-1.06(-1.11%)
Jun 26, 2017	95.21	96.24	95.07	95.78	67,645	+0.70(+0.73%)
Jun 23, 2017	95.32	95.79	94.96	95.08	111,066	-0.32(-0.33%)
Jun 22, 2017	95.73	96.02	95.36	95.40	67,690	-0.40(-0.42%)
Jun 21, 2017	96.38	96.38	95.37	95.80	68,163	-0.61(-0.64%)
Jun 20, 2017	96.42	96.53	96.26	96.42	97,165	-0.01(-0.01%)
Jun 19, 2017	96.83	96.89	96.12	96.42	247,875	-0.39(-0.40%)
Jun 16, 2017	96.42	96.91	96.39	96.81	186,989	+0.45(+0.47%)
Jun 15, 2017	95.59	96.37	95.54	96.36	96,388	+0.55(+0.57%)
Jun 14, 2017	95.79	96.27	95.52	95.81	70,059	+0.53(+0.56%)
Jun 13, 2017	94.99	95.37	94.78	95.28	188,891	+0.17(+0.18%)
Jun 12, 2017	95.29	95.72	94.60	95.11	130,240	-0.17(-0.18%)
Jun 09, 2017	95.05	95.28	94.57	95.28	101,025	+0.05(+0.05%)
Jun 08, 2017	95.79	95.79	94.60	95.23	197,387	-0.63(-0.66%)
Jun 07, 2017	95.61	96.08	95.49	95.86	66,631	+0.28(+0.30%)
Jun 06, 2017	95.88	95.89	95.54	95.58	80,922	-0.19(-0.19%)
Jun 05, 2017	96.09	96.25	95.70	95.76	171,229	-0.48(-0.50%)
Jun 02, 2017	96.56	96.56	95.91	96.25	152,400	+0.20(+0.21%)
Jun 01, 2017	95.25	96.06	95.04	96.04	229,826	+0.74(+0.77%)
May 31, 2017	95.06	95.59	95.05	95.31	216,400	+0.46(+0.49%)
May 30, 2017	94.63	95.06	94.44	94.85	98,364	+0.23(+0.24%)
May 26, 2017	94.69	94.77	94.45	94.62	88,483	-0.07(-0.08%)
May 25, 2017	93.98	94.78	93.85	94.69	99,262	+0.79(+0.84%)
May 24, 2017	93.36	93.97	93.36	93.90	85,256	+0.61(+0.65%)
May 23, 2017	93.11	93.81	93.11	93.30	82,205	+0.26(+0.28%)
May 22, 2017	92.17	93.13	92.14	93.04	66,202	+0.84(+0.91%)
May 19, 2017	91.87	92.25	91.33	92.20	148,731	+0.35(+0.38%)
May 18, 2017	91.64	92.22	91.10	91.85	110,295	+0.26(+0.28%)
May 17, 2017	91.37	91.96	91.12	91.59	106,589	+0.30(+0.33%)
May 16, 2017	92.01	92.14	91.29	91.29	79,643	-0.78(-0.84%)
May 15, 2017	91.74	92.24	91.64	92.07	100,980	+0.40(+0.44%)
May 12, 2017	91.49	91.85	91.33	91.66	78,424	+0.43(+0.47%)
May 11, 2017	90.90	91.26	90.59	91.24	87,117	+0.13(+0.14%)
May 10, 2017	90.97	91.21	90.61	91.11	81,394	+0.26(+0.28%)
May 09, 2017	91.53	91.56	90.73	90.85	139,341	-0.80(-0.87%)
May 08, 2017	91.70	91.82	91.21	91.65	69,652	-0.07(-0.08%)
May 05, 2017	91.26	91.97	91.26	91.72	113,285	+0.56(+0.61%)
May 04, 2017	90.75	91.24	90.56	91.16	191,555	+0.27(+0.29%)
May 03, 2017	91.25	91.25	90.82	90.90	97,536	-0.36(-0.40%)
May 02, 2017	91.20	91.50	90.90	91.26	184,527	+0.07(+0.08%)
May 01, 2017	91.83	91.83	90.98	91.19	138,345	-0.45(-0.49%)
Apr 28, 2017	92.08	92.22	91.43	91.64	91,899	-0.48(-0.52%)
Apr 27, 2017	91.94	92.63	91.90	92.12	90,892	+0.23(+0.25%)
Apr 26, 2017	92.05	92.55	91.79	91.89	81,603	-0.21(-0.22%)
Apr 25, 2017	92.00	92.21	91.72	92.10	1,119,891	-0.04(-0.04%)
Apr 24, 2017	91.70	92.28	91.29	92.13	581,431	+0.44(+0.48%)
Apr 21, 2017	91.29	92.04	91.29	91.69	89,375	+0.46(+0.51%)
Apr 20, 2017	91.50	91.50	90.62	91.23	135,134	-0.39(-0.42%)
Apr 19, 2017	92.17	92.17	91.36	91.62	222,909	-0.65(-0.71%)
Apr 18, 2017	92.05	92.42	91.91	92.27	464,786	+0.15(+0.16%)
Apr 17, 2017	91.76	92.13	91.65	92.12	170,939	+0.49(+0.54%)
Apr 13, 2017	92.12	92.12	91.28	91.63	1,395,243	-0.39(-0.42%)
Apr 12, 2017	91.28	92.04	91.04	92.02	82,865	+0.63(+0.69%)
Apr 11, 2017	91.36	91.51	90.81	91.39	71,742	+0.02(+0.02%)
Apr 10, 2017	91.27	91.44	90.82	91.37	83,209	+0.13(+0.14%)
Apr 07, 2017	91.94	91.98	91.21	91.24	129,005	-0.44(-0.48%)
Apr 06, 2017	91.71	91.76	91.25	91.69	104,688	-0.11(-0.11%)
Apr 05, 2017	91.23	91.86	91.07	91.79	81,757	+0.53(+0.58%)
Apr 04, 2017	90.91	91.62	90.73	91.27	165,067	+0.29(+0.32%)
Apr 03, 2017	91.11	91.11	90.35	90.98	583,958	-0.06(-0.06%)
Mar 31, 2017	90.73	91.47	90.73	91.03	91,342	+0.29(+0.32%)
Mar 30, 2017	91.32	91.33	90.42	90.74	135,322	-0.57(-0.63%)
Mar 29, 2017	91.70	91.70	90.92	91.32	136,936	-0.32(-0.34%)
Mar 28, 2017	91.58	91.69	91.16	91.63	90,889	+0.09(+0.10%)
Mar 27, 2017	92.12	92.24	91.19	91.54	139,787	-0.40(-0.43%)
Mar 24, 2017	91.52	92.18	91.43	91.94	145,731	+0.41(+0.44%)
Mar 23, 2017	91.70	92.32	91.29	91.53	105,209	-0.16(-0.17%)
Mar 22, 2017	91.58	92.19	91.40	91.69	200,162	+0.34(+0.38%)
Mar 21, 2017	90.23	91.67	90.19	91.35	141,849	+1.12(+1.24%)
Mar 20, 2017	91.02	91.24	89.99	90.23	114,804	-0.65(-0.72%)
Mar 17, 2017	90.52	91.34	90.50	90.88	156,089	+0.57(+0.63%)
Mar 16, 2017	91.06	91.14	90.12	90.31	104,159	-0.93(-1.02%)
Mar 15, 2017	89.98	91.65	89.98	91.24	127,725	+1.58(+1.76%)
Mar 14, 2017	89.78	89.94	89.46	89.66	109,792	-0.19(-0.21%)
Mar 13, 2017	89.58	89.89	89.48	89.86	145,795	+0.28(+0.31%)
Mar 10, 2017	89.33	89.64	89.02	89.58	94,616	+0.71(+0.80%)
Mar 09, 2017	89.06	89.39	88.78	88.86	121,742	-0.22(-0.24%)
Mar 08, 2017	89.74	89.78	88.97	89.08	193,329	-1.33(-1.47%)
Mar 07, 2017	90.43	90.68	90.20	90.41	97,776	-0.06(-0.07%)
Mar 06, 2017	90.63	90.68	90.19	90.47	106,211	-0.22(-0.25%)
Mar 03, 2017	91.00	91.08	89.98	90.70	159,560	-0.28(-0.31%)
Mar 02, 2017	90.19	91.54	90.02	90.98	124,070	+0.63(+0.69%)
Mar 01, 2017	90.33	91.06	89.70	90.35	432,491	-0.73(-0.80%)
Feb 28, 2017	90.17	91.25	90.17	91.08	441,053	+0.81(+0.90%)
Feb 27, 2017	90.59	90.59	90.17	90.27	108,119	-0.45(-0.49%)
Feb 24, 2017	89.70	90.74	89.70	90.72	230,477	+1.20(+1.34%)
Feb 23, 2017	88.84	89.76	88.71	89.52	144,674	+0.91(+1.03%)
Feb 22, 2017	88.21	88.74	87.96	88.61	139,906	+0.33(+0.37%)
Feb 21, 2017	87.22	88.41	87.01	88.28	195,281	+0.91(+1.05%)
Feb 17, 2017		87.36	87.36	87.36	0	+0.02(+0.02%)
Feb 16, 2017	86.51	87.35	86.40	87.35	129,822	+0.83(+0.96%)
Feb 15, 2017	86.15	86.51	85.83	86.51	155,257	-0.20(-0.23%)
Feb 14, 2017	87.20	87.20	86.27	86.71	441,908	-0.61(-0.70%)
Feb 13, 2017	86.98	87.35	86.79	87.32	707,093	+0.35(+0.41%)
Feb 10, 2017	86.31	87.03	86.23	86.97	95,957	+0.58(+0.67%)
Feb 09, 2017	86.99	87.09	86.18	86.39	129,852	-0.59(-0.68%)
Feb 08, 2017	86.31	87.11	86.31	86.99	117,601	+0.73(+0.85%)
Feb 07, 2017	86.25	86.38	86.02	86.26	118,008	+0.12(+0.14%)
Feb 06, 2017	86.53	86.65	86.06	86.14	92,946	-0.19(-0.22%)
Feb 03, 2017	86.28	86.61	86.09	86.33	122,669	+0.26(+0.30%)
Feb 02, 2017	85.46	86.11	85.04	86.07	141,806	+0.75(+0.87%)
Feb 01, 2017	86.35	86.35	85.05	85.33	222,916	-1.46(-1.68%)
Jan 31, 2017	85.44	86.79	85.42	86.79	258,063	+1.35(+1.58%)
Jan 30, 2017	85.50	85.66	84.96	85.44	254,702	+0.00(+0.00%)
Jan 27, 2017	85.62	85.86	85.29	85.44	1,957,624	-0.10(-0.12%)
Jan 26, 2017	85.51	85.92	85.23	85.54	127,325	+0.05(+0.06%)
Jan 25, 2017	85.40	85.58	85.12	85.50	165,131	+0.01(+0.01%)
Jan 24, 2017	85.36	85.69	85.30	85.49	118,672	+0.13(+0.15%)
Jan 23, 2017	85.93	86.09	85.29	85.36	173,022	-0.42(-0.50%)
Jan 20, 2017	85.66	86.00	85.29	85.78	111,247	+0.18(+0.21%)
Jan 19, 2017	86.09	86.38	85.45	85.61	189,218	-0.79(-0.92%)
Jan 18, 2017	86.37	86.74	86.24	86.40	108,047	-0.09(-0.10%)
Jan 17, 2017	85.82	86.78	85.82	86.49	1,012,911	+0.85(+0.99%)
Jan 13, 2017		85.64	85.64	85.64	0	-0.05(-0.06%)
Jan 12, 2017	85.68	85.82	85.14	85.69	110,927	+0.09(+0.10%)
Jan 11, 2017	84.75	85.68	84.75	85.60	136,738	+0.85(+1.00%)
Jan 10, 2017	84.89	84.97	84.39	84.75	206,981	-0.18(-0.22%)
Jan 09, 2017	86.28	86.34	84.91	84.93	218,647	-1.18(-1.37%)
Jan 06, 2017	85.64	86.32	85.54	86.11	178,728	+0.25(+0.29%)
Jan 05, 2017	85.94	86.08	85.12	85.86	206,994	+0.00(+0.00%)
Jan 04, 2017	85.70	86.32	85.56	85.86	195,103	+0.42(+0.49%)
Jan 03, 2017	85.73	85.75	85.00	85.45	359,428	-0.34(-0.39%)
Dec 30, 2016		85.78	85.78	85.78	0	-0.40(-0.47%)
Dec 29, 2016	85.35	86.27	85.35	86.19	87,855	+1.07(+1.26%)
Dec 28, 2016	85.90	85.91	84.96	85.11	79,912	-0.77(-0.90%)
Dec 27, 2016	85.61	86.14	85.50	85.88	136,326	+0.05(+0.06%)
Dec 23, 2016		85.83	85.83	85.83	0	-0.05(-0.06%)
Dec 22, 2016	85.52	85.97	85.34	85.88	130,217	+0.29(+0.34%)
Dec 21, 2016	85.86	86.32	85.56	85.59	189,827	-0.33(-0.38%)
Dec 20, 2016	85.73	86.12	85.50	85.92	1,845,303	+0.06(+0.07%)
Dec 19, 2016	85.93	85.93	85.11	85.86	232,590	+0.42(+0.50%)
Dec 16, 2016	84.76	85.78	84.72	85.44	173,320	+0.91(+1.07%)
Dec 15, 2016	83.80	84.62	83.35	84.53	288,278	+0.60(+0.72%)
Dec 14, 2016	85.86	86.53	83.84	83.93	324,515	-1.78(-2.07%)
Dec 13, 2016	85.11	85.77	85.03	85.71	251,872	+0.87(+1.03%)
Dec 12, 2016	83.83	84.95	83.83	84.84	186,529	+0.71(+0.84%)
Dec 09, 2016	83.21	84.13	83.17	84.13	234,902	+0.79(+0.94%)
Dec 08, 2016	82.52	83.41	81.93	83.34	140,125	+0.34(+0.41%)
Dec 07, 2016	82.09	83.00	82.09	83.00	153,902	+1.13(+1.38%)
Dec 06, 2016	82.12	82.32	81.77	81.87	170,513	-0.18(-0.22%)
Dec 05, 2016	81.65	82.05	80.90	82.05	150,602	+0.26(+0.32%)
Dec 02, 2016	81.62	82.36	81.38	81.79	121,470	+0.70(+0.86%)
Dec 01, 2016	81.42	81.58	80.59	81.09	260,125	-0.77(-0.94%)
Nov 30, 2016	83.80	83.80	81.86	81.86	249,813	-2.57(-3.05%)
Nov 29, 2016	83.96	84.85	83.92	84.44	181,027	+0.26(+0.31%)
Nov 28, 2016	82.96	84.27	82.96	84.18	179,414	+1.51(+1.83%)
Nov 25, 2016	81.64	82.86	81.64	82.67	84,818	+1.15(+1.41%)
Nov 23, 2016		81.51	81.51	81.51	0	-0.83(-1.00%)
Nov 22, 2016	82.01	82.42	81.61	82.34	144,743	+0.37(+0.46%)
Nov 21, 2016	81.54	81.97	81.19	81.97	177,017	+0.92(+1.14%)
Nov 18, 2016	81.54	81.61	80.72	81.05	149,807	-0.15(-0.19%)
Nov 17, 2016	81.08	81.61	81.02	81.20	138,004	-0.01(-0.01%)
Nov 16, 2016	81.77	82.09	80.69	81.20	345,168	-0.51(-0.62%)
Nov 15, 2016	80.58	81.87	80.58	81.71	748,365	+1.29(+1.60%)
Nov 14, 2016	79.97	80.60	79.34	80.43	291,038	+0.02(+0.02%)
Nov 11, 2016	80.52	81.39	80.08	80.41	959,939	-0.16(-0.20%)
Nov 10, 2016	82.06	82.33	79.50	80.57	926,635	-1.94(-2.35%)
Nov 09, 2016	83.75	83.86	82.41	82.51	459,932	-2.78(-3.26%)
Nov 08, 2016	84.68	85.63	84.68	85.29	178,317	+0.65(+0.77%)
Nov 07, 2016	83.45	84.64	82.83	84.64	200,071	+1.53(+1.84%)
Nov 04, 2016	83.72	84.49	83.09	83.11	223,297	-0.29(-0.35%)
Nov 03, 2016	82.89	83.68	82.57	83.41	157,219	+0.37(+0.44%)
Nov 02, 2016	83.99	84.03	82.47	83.04	368,262	-1.17(-1.39%)
Nov 01, 2016	85.61	85.66	84.01	84.21	277,179	-1.55(-1.81%)
Oct 31, 2016	84.22	86.12	84.22	85.76	349,126	+1.66(+1.97%)
Oct 28, 2016	83.84	84.45	83.68	84.10	280,021	+0.22(+0.27%)
Oct 27, 2016	83.89	84.18	83.29	83.87	348,984	-0.37(-0.43%)
Oct 26, 2016	83.94	84.36	83.57	84.24	132,412	+0.17(+0.20%)
Oct 25, 2016	83.58	84.09	83.46	84.07	135,559	+0.45(+0.53%)
Oct 24, 2016	83.69	83.94	83.24	83.63	157,682	+0.25(+0.31%)
Oct 21, 2016	83.60	83.75	83.02	83.37	173,633	-0.41(-0.49%)
Oct 20, 2016	83.98	84.39	83.72	83.79	90,719	-0.08(-0.09%)
Oct 19, 2016	83.95	84.10	83.52	83.87	125,739	-0.17(-0.20%)
Oct 18, 2016	83.73	84.20	83.04	84.03	315,261	+0.72(+0.86%)
Oct 17, 2016	83.05	83.54	83.05	83.32	186,157	+0.40(+0.48%)
Oct 14, 2016	83.02	83.67	82.77	82.92	170,750	-0.35(-0.42%)
Oct 13, 2016	82.29	83.81	82.29	83.27	140,739	+0.99(+1.21%)
Oct 12, 2016	81.51	82.41	81.48	82.28	190,171	+0.75(+0.93%)
Oct 11, 2016	82.32	82.32	81.41	81.52	270,221	-1.03(-1.24%)
Oct 10, 2016	81.78	82.57	81.85	82.55	186,021	+0.76(+0.93%)
Oct 07, 2016	82.35	83.19	81.71	81.78	219,227	-0.15(-0.18%)
Oct 06, 2016	81.68	82.34	81.30	81.94	279,178	-0.01(-0.01%)
Oct 05, 2016	82.21	82.83	81.72	81.94	318,176	-0.18(-0.22%)
Oct 04, 2016	83.94	83.94	81.69	82.13	325,781	-1.82(-2.17%)
Oct 03, 2016	84.99	84.99	83.44	83.95	281,776	-1.05(-1.23%)
Sep 30, 2016	85.95	86.27	84.63	84.99	270,634	-0.66(-0.77%)
Sep 29, 2016	86.62	86.62	85.23	85.65	156,201	-1.18(-1.36%)
Sep 28, 2016	87.13	87.24	86.12	86.84	163,477	-0.19(-0.22%)
Sep 27, 2016	88.29	88.65	86.92	87.03	268,079	-1.06(-1.20%)
Sep 26, 2016	88.39	88.41	87.81	88.09	513,595	-0.18(-0.21%)
Sep 23, 2016	88.34	88.55	87.81	88.27	245,664	-0.19(-0.22%)
Sep 22, 2016	88.28	88.53	87.81	88.46	159,137	+0.61(+0.69%)
Sep 21, 2016	86.16	87.88	86.16	87.85	199,511	+1.84(+2.14%)
Sep 20, 2016	86.62	86.69	86.01	86.01	189,872	-0.14(-0.16%)
Sep 19, 2016	85.49	86.19	85.41	86.15	178,298	+0.85(+1.00%)
Sep 16, 2016	84.48	85.41	84.00	85.30	150,766	+0.75(+0.89%)
Sep 15, 2016	83.78	84.62	83.59	84.55	151,289	+0.68(+0.81%)
Sep 14, 2016	83.76	84.49	83.52	83.87	103,564	+0.24(+0.29%)
Sep 13, 2016	84.53	84.55	83.29	83.63	192,876	-1.16(-1.37%)
Sep 12, 2016	83.31	84.95	83.31	84.78	193,328	+1.29(+1.55%)
Sep 09, 2016	85.94	86.35	83.44	83.49	285,992	-3.14(-3.63%)
Sep 08, 2016	86.01	86.75	85.98	86.64	195,258	+0.32(+0.37%)
Sep 07, 2016	86.22	86.51	85.80	86.31	259,056	+0.07(+0.08%)
Sep 06, 2016	85.53	86.29	85.49	86.24	186,614	+0.87(+1.02%)
Sep 02, 2016	84.36	85.38	85.38	85.38	561,195	+1.18(+1.40%)