Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.24	20.36	20.21	20.32	5,519,289	+0.20(+1.00%)
Sep 28, 2017	20.17	20.20	20.01	20.12	3,330,330	+0.03(+0.14%)
Sep 27, 2017	20.12	20.15	20.01	20.10	9,890,704	-0.02(-0.09%)
Sep 26, 2017	20.29	20.31	20.01	20.11	8,300,474	-0.16(-0.81%)
Sep 25, 2017		20.28	20.09	20.28	17,454,508	+0.37(+1.88%)
Sep 22, 2017	19.96	20.00	19.86	19.90	3,039,475	+0.03(+0.14%)
Sep 21, 2017	19.88	19.94	19.82	19.88	5,079,080	+0.05(+0.23%)
Sep 20, 2017	19.82	19.97	19.62	19.83	8,487,409	+0.01(+0.05%)
Sep 19, 2017	19.75	19.83	19.66	19.82	4,845,105	+0.07(+0.37%)
Sep 18, 2017	19.97	19.99	19.73	19.75	7,300,050	-0.26(-1.32%)
Sep 15, 2017	19.97	20.02	19.89	20.01	4,950,311	+0.05(+0.27%)
Sep 14, 2017	19.83	20.00	19.80	19.96	3,985,247	+0.09(+0.46%)
Sep 13, 2017	20.00	20.00	19.79	19.87	6,887,633	-0.13(-0.64%)
Sep 12, 2017	19.95	20.05	19.92	20.00	4,587,740	-0.06(-0.32%)
Sep 11, 2017	19.89	20.08	19.89	20.06	8,582,993	+0.34(+1.71%)
Sep 08, 2017	19.95	19.97	19.71	19.72	7,833,646	-0.18(-0.92%)
Sep 07, 2017	19.86	19.90	19.77	19.90	7,661,618	+0.17(+0.88%)
Sep 06, 2017	19.51	19.76	19.50	19.73	7,022,155	+0.27(+1.41%)
Sep 05, 2017	19.49	19.62	19.38	19.46	10,149,713	-0.23(-1.16%)
Sep 01, 2017	19.53	19.72	19.47	19.69	11,212,613	+0.25(+1.27%)
Aug 31, 2017	19.38	19.49	19.36	19.44	9,466,802	+0.35(+1.81%)
Aug 30, 2017	18.96	19.18	18.96	19.09	7,194,365	+0.19(+1.01%)
Aug 29, 2017	18.73	18.96	18.73	18.90	5,498,912	-0.08(-0.43%)
Aug 28, 2017	18.96	18.99	18.87	18.98	4,088,796	+0.07(+0.39%)
Aug 25, 2017	18.73	18.92	18.72	18.91	5,314,422	+0.23(+1.22%)
Aug 24, 2017	18.65	18.71	18.60	18.68	3,854,161	+0.00(+0.00%)
Aug 23, 2017	18.46	18.69	18.46	18.68	3,964,914	+0.16(+0.89%)
Aug 22, 2017	18.47	18.55	18.47	18.52	3,825,805	+0.12(+0.64%)
Aug 21, 2017	18.45	18.47	18.34	18.40	4,485,560	-0.07(-0.39%)
Aug 18, 2017	18.24	18.49	18.17	18.47	5,873,068	+0.15(+0.80%)
Aug 17, 2017	18.42	18.48	18.33	18.33	4,442,185	-0.02(-0.10%)
Aug 16, 2017	18.43	18.48	18.27	18.34	5,476,912	+0.06(+0.35%)
Aug 15, 2017	18.17	18.33	18.15	18.28	3,059,698	+0.05(+0.30%)
Aug 14, 2017	18.34	18.42	18.20	18.23	4,343,152	+0.03(+0.15%)
Aug 11, 2017	18.19	18.29	18.15	18.20	4,026,081	-0.04(-0.20%)
Aug 10, 2017	18.54	18.57	18.24	18.24	5,643,164	-0.27(-1.48%)
Aug 09, 2017	18.49	18.53	18.39	18.51	3,353,069	+0.00(+0.00%)
Aug 08, 2017	18.55	18.64	18.51	18.51	5,574,141	+0.05(+0.25%)
Aug 07, 2017	18.43	18.52	18.40	18.46	3,912,004	+0.12(+0.65%)
Aug 04, 2017	18.26	18.34	18.19	18.34	2,704,772	+0.09(+0.50%)
Aug 03, 2017	18.34	18.38	18.22	18.25	3,367,587	-0.05(-0.30%)
Aug 02, 2017	18.26	18.35	18.12	18.31	6,598,145	+0.14(+0.75%)
Aug 01, 2017	18.29	18.33	18.14	18.17	4,255,236	-0.07(-0.40%)
Jul 31, 2017	18.05	18.28	18.01	18.24	5,059,515	+0.03(+0.15%)
Jul 28, 2017	18.10	18.26	18.07	18.22	4,635,858	-0.12(-0.65%)
Jul 27, 2017	18.45	18.47	18.21	18.34	5,239,605	-0.10(-0.54%)
Jul 26, 2017	18.22	18.45	18.14	18.44	8,997,066	+0.31(+1.71%)
Jul 25, 2017	18.07	18.18	18.01	18.13	3,867,373	+0.05(+0.25%)
Jul 24, 2017	18.02	18.14	18.01	18.08	4,829,813	-0.15(-0.85%)
Jul 21, 2017	18.42	18.45	18.23	18.24	7,208,553	-0.26(-1.43%)
Jul 20, 2017	18.53	18.55	18.44	18.50	4,548,170	-0.06(-0.34%)
Jul 19, 2017	18.46	18.56	18.41	18.56	7,245,896	+0.30(+1.65%)
Jul 18, 2017	18.28	18.32	18.19	18.26	3,031,986	-0.02(-0.10%)
Jul 17, 2017	18.28	18.33	18.27	18.28	4,344,408	-0.15(-0.79%)
Jul 14, 2017	18.29	18.43	18.28	18.43	6,462,278	+0.26(+1.46%)
Jul 13, 2017	18.05	18.16	18.00	18.16	6,859,225	+0.20(+1.12%)
Jul 12, 2017	17.87	18.04	17.77	17.96	10,879,438	+0.42(+2.39%)
Jul 11, 2017	17.48	17.59	17.47	17.54	3,977,408	-0.01(-0.05%)
Jul 10, 2017	17.42	17.61	17.41	17.55	5,670,113	+0.16(+0.89%)
Jul 07, 2017	17.41	17.45	17.27	17.40	9,806,331	+0.02(+0.11%)
Jul 06, 2017	17.52	17.54	17.31	17.38	9,199,498	-0.05(-0.31%)
Jul 05, 2017	17.51	17.52	17.36	17.43	5,932,314	-0.06(-0.36%)
Jul 03, 2017	17.46	17.53	17.43	17.50	2,821,563	+0.02(+0.10%)
Jun 30, 2017	17.41	17.55	17.29	17.48	6,909,082	+0.28(+1.64%)
Jun 29, 2017	17.48	17.48	17.14	17.20	9,100,413	-0.30(-1.72%)
Jun 28, 2017	17.31	17.53	17.25	17.50	9,778,914	+0.37(+2.18%)
Jun 27, 2017	17.32	17.41	17.12	17.12	6,612,054	-0.11(-0.63%)
Jun 26, 2017	17.26	17.31	17.13	17.23	6,480,220	+0.05(+0.27%)
Jun 23, 2017	17.06	17.21	17.00	17.19	7,708,500	+0.31(+1.84%)
Jun 22, 2017	16.89	17.00	16.79	16.88	11,589,874	+0.31(+1.87%)
Jun 21, 2017	16.86	16.96	16.51	16.57	11,023,517	-0.26(-1.52%)
Jun 20, 2017	17.06	17.06	16.81	16.82	14,745,257	-0.37(-2.17%)
Jun 19, 2017	17.17	17.27	17.11	17.20	6,930,481	+0.10(+0.59%)
Jun 16, 2017	17.27	17.27	17.01	17.10	7,884,904	-0.02(-0.11%)
Jun 15, 2017	17.00	17.20	16.89	17.11	11,711,179	-0.07(-0.42%)
Jun 14, 2017	17.65	17.71	17.18	17.19	16,644,167	-0.58(-3.28%)
Jun 13, 2017	17.76	17.81	17.68	17.77	7,134,634	+0.06(+0.36%)
Jun 12, 2017	17.75	17.77	17.62	17.71	5,512,051	+0.03(+0.15%)
Jun 09, 2017	17.74	17.84	17.62	17.68	6,187,034	-0.09(-0.51%)
Jun 08, 2017	17.70	17.81	17.65	17.77	10,177,519	+0.06(+0.36%)
Jun 07, 2017	17.94	18.00	17.68	17.71	9,614,228	-0.32(-1.77%)
Jun 06, 2017	17.85	18.08	17.84	18.03	5,279,220	+0.09(+0.51%)
Jun 05, 2017	17.88	17.98	17.87	17.93	7,612,366	-0.02(-0.10%)
Jun 02, 2017	17.92	17.98	17.81	17.95	8,266,412	+0.06(+0.36%)
Jun 01, 2017	17.87	18.02	17.81	17.89	9,576,983	-0.13(-0.71%)
May 31, 2017	18.17	18.21	17.99	18.02	13,631,061	-0.51(-2.76%)
May 30, 2017	18.45	18.57	18.42	18.53	6,253,978	+0.01(+0.05%)
May 26, 2017	18.44	18.53	18.34	18.52	6,607,324	+0.13(+0.69%)
May 25, 2017	18.77	18.80	18.39	18.39	12,903,825	-0.32(-1.71%)
May 24, 2017	18.57	18.79	18.57	18.71	7,987,556	-0.09(-0.49%)
May 23, 2017	18.79	18.85	18.68	18.80	6,900,822	+0.17(+0.93%)
May 22, 2017	18.46	18.67	18.44	18.63	9,983,300	+0.16(+0.84%)
May 19, 2017	18.52	18.63	18.44	18.47	9,778,132	+0.16(+0.90%)
May 18, 2017	18.25	18.44	18.15	18.31	13,103,764	-0.31(-1.67%)
May 17, 2017	18.78	18.88	18.62	18.62	10,576,057	-0.33(-1.73%)
May 16, 2017	18.97	19.02	18.92	18.95	5,376,469	-0.10(-0.53%)
May 15, 2017	18.92	19.07	18.88	19.05	10,097,015	+0.39(+2.10%)
May 12, 2017	18.67	18.70	18.55	18.65	6,483,956	-0.18(-0.97%)
May 11, 2017	18.81	18.86	18.67	18.84	4,031,012	+0.00(+0.00%)
May 10, 2017	18.71	18.90	18.69	18.84	9,871,449	+0.30(+1.62%)
May 09, 2017	18.56	18.70	18.50	18.54	7,410,332	+0.13(+0.69%)
May 08, 2017	18.48	18.70	18.41	18.41	6,568,985	-0.12(-0.64%)
May 05, 2017	18.21	18.53	18.20	18.53	8,930,351	+0.29(+1.60%)
May 04, 2017	18.54	18.55	18.21	18.24	11,329,287	-0.37(-2.01%)
May 03, 2017	18.72	18.77	18.60	18.61	9,374,582	-0.36(-1.88%)
May 02, 2017	19.17	19.19	18.94	18.96	8,051,854	-0.15(-0.76%)
May 01, 2017	19.04	19.15	19.04	19.11	2,837,305	+0.07(+0.38%)
Apr 28, 2017	18.98	19.06	18.96	19.04	7,755,025	+0.05(+0.29%)
Apr 27, 2017	18.87	18.98	18.74	18.98	8,916,592	+0.19(+1.02%)
Apr 26, 2017	18.80	18.99	18.76	18.79	7,344,364	-0.17(-0.91%)
Apr 25, 2017	18.92	18.99	18.85	18.96	6,060,060	+0.16(+0.87%)
Apr 24, 2017	18.73	18.85	18.70	18.80	11,608,363	+0.44(+2.38%)
Apr 21, 2017	18.40	18.45	18.23	18.36	6,687,955	+0.03(+0.15%)
Apr 20, 2017	18.18	18.38	18.13	18.34	7,307,953	+0.29(+1.62%)
Apr 19, 2017	18.34	18.35	17.95	18.04	10,916,793	-0.20(-1.10%)
Apr 18, 2017	18.34	18.42	18.22	18.24	9,263,008	-0.30(-1.62%)
Apr 17, 2017	18.34	18.58	18.34	18.55	8,582,637	+0.26(+1.40%)
Apr 13, 2017	18.28	18.42	18.25	18.29	7,776,827	+0.07(+0.40%)
Apr 12, 2017	18.39	18.40	18.01	18.22	27,629,924	-0.28(-1.53%)
Apr 11, 2017	18.49	18.53	18.36	18.50	9,048,735	+0.17(+0.95%)
Apr 10, 2017	18.43	18.45	18.32	18.33	13,429,454	-0.46(-2.43%)
Apr 07, 2017	18.88	18.96	18.76	18.78	17,015,952	-0.62(-3.20%)
Apr 06, 2017	19.44	19.51	19.39	19.40	5,308,804	-0.02(-0.09%)
Apr 05, 2017	19.52	19.61	19.40	19.42	11,387,651	+0.15(+0.76%)
Apr 04, 2017	19.11	19.31	19.07	19.27	9,065,393	+0.19(+1.00%)
Apr 03, 2017	18.93	19.09	18.91	19.08	5,563,755	+0.24(+1.26%)
Mar 31, 2017	18.92	18.98	18.83	18.85	6,881,719	-0.32(-1.66%)
Mar 30, 2017	19.18	19.22	19.12	19.17	5,989,209	+0.15(+0.77%)
Mar 29, 2017	18.96	19.04	18.87	19.02	4,943,846	+0.03(+0.14%)
Mar 28, 2017	18.92	19.07	18.86	18.99	5,962,557	+0.08(+0.43%)
Mar 27, 2017	18.76	18.97	18.70	18.91	6,588,872	-0.19(-1.00%)
Mar 24, 2017	19.09	19.13	18.99	19.10	5,788,257	+0.12(+0.62%)
Mar 23, 2017	18.96	19.07	18.89	18.98	6,230,610	-0.07(-0.38%)
Mar 22, 2017	18.81	19.09	18.73	19.06	8,430,789	+0.06(+0.34%)
Mar 21, 2017	19.19	19.33	18.93	18.99	16,231,246	-0.03(-0.14%)
Mar 20, 2017	18.86	19.04	18.85	19.02	11,636,748	-0.03(-0.15%)
Mar 17, 2017	18.85	19.07	18.69	19.05	10,801,414	+0.42(+2.25%)
Mar 16, 2017	18.54	18.68	18.50	18.63	12,009,351	+0.20(+1.09%)
Mar 15, 2017	17.96	18.49	17.93	18.43	22,391,072	+0.55(+3.06%)
Mar 14, 2017	17.89	18.00	17.83	17.88	10,091,522	-0.26(-1.41%)
Mar 13, 2017	17.94	18.17	17.93	18.14	12,032,158	+0.36(+2.00%)
Mar 10, 2017	17.82	17.82	17.71	17.78	10,091,034	+0.15(+0.83%)
Mar 09, 2017	17.76	17.77	17.51	17.63	19,381,434	-0.21(-1.18%)
Mar 08, 2017	18.29	18.32	17.84	17.84	11,543,942	-0.46(-2.54%)
Mar 07, 2017	18.42	18.44	18.28	18.31	10,317,861	-0.25(-1.33%)
Mar 06, 2017	18.76	18.76	18.51	18.55	8,804,483	-0.19(-1.02%)
Mar 03, 2017	18.53	18.78	18.49	18.75	9,321,083	+0.36(+1.93%)
Mar 02, 2017	18.56	18.66	18.38	18.39	10,305,569	-0.37(-1.99%)
Mar 01, 2017	18.65	18.77	18.63	18.76	11,464,388	+0.37(+2.03%)
Feb 28, 2017	18.59	18.61	18.36	18.39	15,255,940	-0.38(-2.04%)
Feb 27, 2017	18.97	18.97	18.76	18.77	5,733,326	-0.13(-0.68%)
Feb 24, 2017	19.03	19.04	18.87	18.90	9,552,450	-0.38(-1.99%)
Feb 23, 2017	19.39	19.44	19.24	19.28	4,877,225	+0.05(+0.28%)
Feb 22, 2017	19.18	19.30	19.17	19.23	10,299,492	-0.33(-1.68%)
Feb 21, 2017	19.52	19.58	19.41	19.56	10,195,800	+0.21(+1.08%)
Feb 17, 2017		19.35	19.35	19.35	0	-0.34(-1.71%)
Feb 16, 2017	19.73	19.76	19.64	19.69	5,402,495	-0.03(-0.14%)
Feb 15, 2017	19.71	19.79	19.67	19.71	7,906,985	-0.10(-0.51%)
Feb 14, 2017	19.85	19.86	19.64	19.81	6,081,769	+0.03(+0.14%)
Feb 13, 2017	19.73	19.81	19.69	19.79	3,367,567	-0.03(-0.14%)
Feb 10, 2017	19.66	19.82	19.60	19.81	7,621,770	+0.23(+1.16%)
Feb 09, 2017	19.57	19.60	19.53	19.58	3,825,519	+0.02(+0.09%)
Feb 08, 2017	19.57	19.64	19.47	19.57	7,864,664	-0.10(-0.51%)
Feb 07, 2017	19.71	19.78	19.66	19.67	4,625,952	-0.12(-0.60%)
Feb 06, 2017	19.82	19.84	19.71	19.79	5,415,837	-0.09(-0.46%)
Feb 03, 2017	19.90	19.96	19.82	19.88	6,785,345	+0.03(+0.14%)
Feb 02, 2017	19.70	20.13	19.56	19.85	27,154,652	+0.16(+0.79%)
Feb 01, 2017	19.62	19.70	19.51	19.69	12,658,621	+0.20(+1.03%)
Jan 31, 2017	19.68	19.72	19.37	19.49	10,981,155	-0.28(-1.43%)
Jan 30, 2017	19.79	19.85	19.73	19.78	10,358,829	-0.36(-1.77%)
Jan 27, 2017	20.12	20.23	20.01	20.13	18,788,528	+0.49(+2.51%)
Jan 26, 2017	19.69	19.74	19.58	19.64	10,632,491	+0.02(+0.09%)
Jan 25, 2017	19.64	19.76	19.53	19.62	13,377,776	+0.08(+0.42%)
Jan 24, 2017	19.52	19.62	19.50	19.54	7,438,295	+0.24(+1.23%)
Jan 23, 2017	19.19	19.32	19.16	19.30	6,217,554	+0.08(+0.43%)
Jan 20, 2017	19.24	19.32	19.10	19.22	7,536,400	+0.07(+0.38%)
Jan 19, 2017	19.20	19.22	19.07	19.15	9,717,576	-0.16(-0.85%)
Jan 18, 2017	19.42	19.54	19.30	19.31	7,253,764	-0.09(-0.47%)
Jan 17, 2017	19.54	19.57	19.38	19.40	6,929,019	-0.16(-0.79%)
Jan 13, 2017		19.56	19.56	19.56	0	-0.24(-1.20%)
Jan 12, 2017	19.76	19.83	19.73	19.79	6,397,555	+0.00(+0.00%)
Jan 11, 2017	19.47	19.87	19.37	19.79	14,184,213	+0.21(+1.07%)
Jan 10, 2017	19.72	19.75	19.50	19.58	5,813,073	+0.04(+0.19%)
Jan 09, 2017	19.52	19.65	19.48	19.55	8,129,977	-0.07(-0.37%)
Jan 06, 2017	19.65	19.74	19.60	19.62	6,003,368	-0.14(-0.69%)
Jan 05, 2017	19.68	19.78	19.52	19.76	10,145,821	-0.08(-0.41%)
Jan 04, 2017	19.67	19.89	19.65	19.84	8,880,166	+0.13(+0.65%)
Jan 03, 2017	19.89	20.00	19.56	19.71	17,437,108	+0.36(+1.89%)
Dec 30, 2016		19.35	19.35	19.35	0	+0.05(+0.28%)
Dec 29, 2016	19.22	19.39	19.20	19.29	8,532,692	+0.13(+0.67%)
Dec 28, 2016	19.17	19.27	19.14	19.17	5,475,871	+0.05(+0.26%)
Dec 27, 2016	18.98	19.17	18.98	19.12	10,989,309	+0.35(+1.85%)
Dec 23, 2016		18.77	18.77	18.77	0	+0.01(+0.05%)
Dec 22, 2016	18.81	18.85	18.74	18.76	9,480,692	-0.11(-0.58%)
Dec 21, 2016	19.13	19.17	18.86	18.87	7,254,526	-0.21(-1.10%)
Dec 20, 2016	19.02	19.11	19.00	19.08	11,702,023	+0.27(+1.45%)
Dec 19, 2016	19.03	19.03	18.78	18.81	9,582,723	-0.12(-0.66%)
Dec 16, 2016	19.06	19.18	18.75	18.93	15,139,951	-0.19(-0.99%)
Dec 15, 2016	18.90	19.20	18.87	19.12	14,712,546	+0.44(+2.35%)
Dec 14, 2016	19.16	19.31	18.65	18.68	30,889,724	-0.90(-4.58%)
Dec 13, 2016	19.37	19.73	19.35	19.58	21,465,830	+0.35(+1.82%)
Dec 12, 2016	19.19	19.40	19.14	19.23	25,284,248	+0.36(+1.90%)
Dec 09, 2016	18.68	18.88	18.65	18.87	14,741,445	+0.07(+0.38%)
Dec 08, 2016	18.47	18.84	18.45	18.79	19,736,364	+0.42(+2.29%)
Dec 07, 2016	18.10	18.39	18.08	18.37	12,706,111	+0.20(+1.09%)
Dec 06, 2016	18.06	18.19	18.03	18.18	10,942,283	+0.10(+0.55%)
Dec 05, 2016	18.01	18.24	18.01	18.08	12,944,428	+0.28(+1.56%)
Dec 02, 2016	17.67	17.85	17.66	17.80	9,728,499	+0.13(+0.71%)
Dec 01, 2016	17.72	17.76	17.60	17.67	10,639,132	+0.08(+0.46%)
Nov 30, 2016	17.36	17.66	17.35	17.59	28,009,262	+0.60(+3.54%)
Nov 29, 2016	17.05	17.07	16.92	16.99	9,499,904	-0.18(-1.04%)
Nov 28, 2016	17.24	17.37	17.14	17.17	17,595,258	-0.04(-0.26%)
Nov 25, 2016	17.30	17.31	17.18	17.22	6,284,020	-0.10(-0.57%)
Nov 23, 2016		17.31	17.31	17.31	0	-0.03(-0.16%)
Nov 22, 2016	17.26	17.38	17.14	17.34	9,787,588	+0.18(+1.05%)
Nov 21, 2016	17.14	17.22	17.10	17.16	12,232,650	+0.31(+1.86%)
Nov 18, 2016	16.76	16.90	16.75	16.85	7,945,239	+0.07(+0.43%)
Nov 17, 2016	16.86	16.98	16.78	16.78	10,005,047	+0.09(+0.54%)
Nov 16, 2016	16.64	16.81	16.57	16.69	12,318,087	-0.16(-0.96%)
Nov 15, 2016	16.45	16.87	16.44	16.85	21,903,224	+0.48(+2.96%)
Nov 14, 2016	16.26	16.38	16.07	16.36	16,924,474	-0.10(-0.60%)
Nov 11, 2016	16.50	16.51	16.19	16.46	12,584,392	-0.16(-0.97%)
Nov 10, 2016	17.07	17.14	16.61	16.62	18,674,790	-0.23(-1.38%)
Nov 09, 2016	16.70	16.94	16.58	16.86	20,631,778	+0.40(+2.45%)
Nov 08, 2016	16.37	16.57	16.31	16.45	6,205,471	-0.03(-0.16%)
Nov 07, 2016	16.27	16.49	16.24	16.48	14,388,433	+0.57(+3.55%)
Nov 04, 2016	15.99	16.11	15.91	15.91	10,137,045	-0.26(-1.61%)
Nov 03, 2016	16.30	16.33	16.16	16.18	8,903,103	-0.15(-0.93%)
Nov 02, 2016	16.56	16.60	16.22	16.33	13,017,457	-0.36(-2.15%)
Nov 01, 2016	16.78	16.80	16.56	16.69	12,179,294	+0.02(+0.11%)
Oct 31, 2016	16.53	16.69	16.51	16.67	13,091,434	+0.18(+1.09%)
Oct 28, 2016	16.61	16.68	16.44	16.49	9,711,372	-0.13(-0.76%)
Oct 27, 2016	16.69	16.72	16.60	16.61	4,589,668	+0.07(+0.43%)
Oct 26, 2016	16.66	16.70	16.53	16.54	7,849,089	-0.27(-1.60%)
Oct 25, 2016	16.90	16.90	16.76	16.81	5,603,564	+0.05(+0.32%)
Oct 24, 2016	16.70	16.76	16.65	16.76	3,999,029	+0.08(+0.48%)
Oct 21, 2016	16.62	16.70	16.60	16.68	4,500,310	+0.00(+0.00%)
Oct 20, 2016	16.66	16.76	16.66	16.68	4,784,539	-0.13(-0.75%)
Oct 19, 2016	16.72	16.87	16.70	16.80	9,791,641	+0.19(+1.13%)
Oct 18, 2016	16.62	16.70	16.56	16.61	11,559,015	+0.22(+1.31%)
Oct 17, 2016	16.56	16.58	16.38	16.40	10,119,911	-0.16(-0.98%)
Oct 14, 2016	16.66	16.69	16.51	16.56	4,515,341	-0.09(-0.54%)
Oct 13, 2016	16.61	16.73	16.49	16.65	8,465,515	-0.09(-0.54%)
Oct 12, 2016	16.78	16.84	16.73	16.74	7,603,208	-0.16(-0.96%)
Oct 11, 2016	17.01	17.03	16.87	16.90	7,444,050	-0.18(-1.05%)
Oct 10, 2016	16.99	17.16	16.98	17.08	6,019,871	+0.22(+1.28%)
Oct 07, 2016	17.00	17.01	16.77	16.87	7,015,240	-0.20(-1.16%)
Oct 06, 2016	16.92	17.09	16.88	17.06	6,808,508	+0.19(+1.12%)
Oct 05, 2016	16.78	16.94	16.71	16.88	7,101,797	+0.13(+0.75%)
Oct 04, 2016	17.00	17.00	16.71	16.75	8,438,630	-0.30(-1.79%)