Vaneck Oil Services ETF (NY: OIH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	497.45	502.94	495.80	496.90	307,752	-1.46(-0.29%)
Apr 27, 2018	497.27	501.75	493.97	498.37	247,364	-2.93(-0.58%)
Apr 26, 2018	496.17	503.49	493.24	501.30	267,604	+6.04(+1.22%)
Apr 25, 2018	487.38	496.44	484.09	495.25	214,566	+4.21(+0.86%)
Apr 24, 2018	498.55	501.85	487.56	491.04	358,497	-3.85(-0.78%)
Apr 23, 2018	489.76	495.25	484.82	494.89	300,573	+3.48(+0.71%)
Apr 20, 2018	490.86	495.44	484.82	491.41	427,832	-3.48(-0.70%)
Apr 19, 2018	497.63	499.83	488.85	494.89	486,162	-0.91(-0.18%)
Apr 18, 2018	491.59	501.30	489.21	495.80	469,493	+13.00(+2.69%)
Apr 17, 2018	481.52	485.00	478.05	482.81	290,410	+1.65(+0.34%)
Apr 16, 2018	479.51	483.90	474.57	481.16	345,411	-0.18(-0.04%)
Apr 13, 2018	477.68	484.82	477.50	481.34	297,652	+3.84(+0.81%)
Apr 12, 2018	474.57	481.16	469.24	477.50	344,257	+5.13(+1.09%)
Apr 11, 2018	459.74	476.03	459.37	472.37	839,890	+12.82(+2.79%)
Apr 10, 2018	443.44	464.50	443.44	459.55	563,547	+23.44(+5.37%)
Apr 09, 2018	440.69	441.96	435.57	436.12	240,750	-1.46(-0.33%)
Apr 06, 2018	443.62	446.74	431.36	437.58	306,148	-9.89(-2.21%)
Apr 05, 2018	437.58	453.05	437.58	447.47	384,652	+11.35(+2.60%)
Apr 04, 2018	426.60	436.85	422.75	436.12	379,603	+0.55(+0.13%)
Apr 03, 2018	429.53	437.03	422.20	435.57	329,399	+8.97(+2.10%)
Apr 02, 2018	434.47	436.48	418.49	426.60	402,399	-10.44(-2.39%)
Mar 29, 2018		437.03	437.03	437.03	0	+9.52(+2.23%)
Mar 28, 2018	434.29	436.85	425.50	427.51	340,859	-8.79(-2.01%)
Mar 27, 2018	446.37	450.03	433.00	436.30	307,001	-8.97(-2.01%)
Mar 26, 2018	446.92	448.38	434.74	445.27	347,100	+3.30(+0.75%)
Mar 23, 2018	450.03	454.98	441.24	441.98	488,426	-4.39(-0.98%)
Mar 22, 2018	456.26	459.46	445.09	446.37	423,121	-16.30(-3.52%)
Mar 21, 2018	446.74	465.50	443.99	462.67	544,898	+19.96(+4.51%)
Mar 20, 2018	442.71	446.37	441.61	442.71	236,315	+2.93(+0.67%)
Mar 19, 2018	447.47	448.02	434.29	439.78	439,806	-9.34(-2.08%)
Mar 16, 2018	442.16	451.50	440.69	449.12	477,946	+8.79(+2.00%)
Mar 15, 2018	452.78	453.14	436.85	440.33	985,461	-10.99(-2.43%)
Mar 14, 2018	454.98	456.44	450.21	451.31	237,380	-0.91(-0.20%)
Mar 13, 2018	459.74	461.57	449.67	452.23	291,802	-6.77(-1.48%)
Mar 12, 2018	457.72	463.58	455.16	459.00	218,127	+0.55(+0.12%)
Mar 09, 2018	452.05	462.30	449.48	458.45	695,658	+11.17(+2.50%)
Mar 08, 2018	445.64	448.02	440.88	447.29	532,765	+2.56(+0.58%)
Mar 07, 2018			437.72	444.72	525,232	-3.84(-0.86%)
Mar 06, 2018	450.95	453.97	444.08	448.57	366,370	+1.28(+0.29%)
Mar 05, 2018	436.85	450.21	436.14	447.29	425,080	+6.96(+1.58%)
Mar 02, 2018	432.46	441.43	425.13	440.33	403,923	+3.84(+0.88%)
Mar 01, 2018	434.47	443.44	432.83	436.48	545,152	+1.65(+0.38%)
Feb 28, 2018	452.41	453.68	434.84	434.84	509,742	-14.65(-3.26%)
Feb 27, 2018	457.36	464.50	449.48	449.48	448,823	-7.51(-1.64%)
Feb 26, 2018	459.37	459.55	450.58	456.99	353,157	+0.73(+0.16%)
Feb 23, 2018	448.20	456.62	446.00	456.26	346,693	+10.99(+2.47%)
Feb 22, 2018				445.27	414,744	+10.07(+2.31%)
Feb 21, 2018	440.14	447.47	434.84	435.20	569,950	-8.24(-1.86%)
Feb 20, 2018	447.83	452.05	440.69	443.44	342,525	-2.93(-0.66%)
Feb 16, 2018		446.37	446.37	446.37	0	+3.30(+0.74%)
Feb 15, 2018	447.10	447.10	436.30	443.07	520,711	-2.56(-0.58%)
Feb 14, 2018	433.55	448.75	431.54	445.64	642,493	+6.59(+1.50%)
Feb 13, 2018	442.16	442.71	435.64	439.05	350,606	-5.86(-1.32%)
Feb 12, 2018	442.52	449.21	438.13	444.91	524,298	+8.42(+1.93%)
Feb 09, 2018	448.38	448.57	420.19	436.48	963,539	-6.59(-1.49%)
Feb 08, 2018	465.60	467.98	442.71	443.07	970,456	-21.79(-4.69%)
Feb 07, 2018	479.88	482.44	464.68	464.86	1,163,924	-14.65(-3.05%)
Feb 06, 2018	462.67	484.36	460.29	479.51	942,136	+3.11(+0.65%)
Feb 05, 2018	485.19	491.41	469.81	476.40	836,672	-14.83(-3.02%)
Feb 02, 2018	505.69	506.97	489.40	491.23	654,464	-21.79(-4.25%)
Feb 01, 2018	502.76	515.58	502.76	513.01	638,741	+10.25(+2.04%)
Jan 31, 2018	508.25	509.72	498.37	502.76	611,073	-4.39(-0.87%)
Jan 30, 2018	507.89	508.07	503.68	507.16	679,191	-7.14(-1.39%)
Jan 29, 2018	522.53	523.36	512.83	514.30	579,847	-11.53(-2.19%)
Jan 26, 2018	526.75	529.13	521.99	525.83	297,306	+0.92(+0.17%)
Jan 25, 2018	533.70	535.35	523.09	524.91	382,951	-4.94(-0.93%)
Jan 24, 2018	536.82	537.73	525.83	529.86	549,559	-6.96(-1.30%)
Jan 23, 2018	539.38	540.66	530.96	536.82	417,490	-0.92(-0.17%)
Jan 22, 2018	526.38	538.28	523.45	537.73	497,132	+16.11(+3.09%)
Jan 19, 2018	513.20	522.44	508.99	521.62	414,310	+4.76(+0.92%)
Jan 18, 2018	524.00	525.47	516.13	516.86	365,302	-8.42(-1.60%)
Jan 17, 2018	522.72	529.68	520.34	525.28	413,491	+3.30(+0.63%)
Jan 16, 2018	534.44	534.80	521.25	521.99	654,175	-12.08(-2.26%)
Jan 12, 2018		534.07	534.07	534.07	0	+3.30(+0.62%)
Jan 11, 2018	519.61	533.70	516.31	530.77	600,072	+13.00(+2.51%)
Jan 10, 2018		520.89	516.13	517.77	445,734	+1.83(+0.35%)
Jan 09, 2018	520.52	521.99	511.37	515.94	337,825	-3.66(-0.70%)
Jan 08, 2018	510.45	520.70	506.06	519.61	609,380	+9.15(+1.79%)
Jan 05, 2018	508.99	511.00	502.76	510.45	354,497	+0.92(+0.18%)
Jan 04, 2018	500.38	510.45	495.44	509.54	663,055	+11.17(+2.24%)
Jan 03, 2018	488.48	500.56	484.09	498.37	727,601	+12.08(+2.48%)
Jan 02, 2018	477.68	487.56	474.57	486.28	378,125	+9.34(+1.96%)
Dec 29, 2017		476.95	476.95	476.95	0	+2.56(+0.54%)
Dec 28, 2017	476.58	477.86	473.93	474.38	159,539	-2.56(-0.54%)
Dec 27, 2017	477.50	479.88	474.57	476.95	283,418	-0.37(-0.08%)
Dec 26, 2017	472.00	478.96	471.09	477.31	243,760	+6.41(+1.36%)
Dec 22, 2017	472.00	474.57	467.61	470.90	430,433	-1.10(-0.23%)
Dec 21, 2017	458.09	474.38	456.26	472.00	785,356	+14.28(+3.12%)
Dec 20, 2017	448.75	458.82	447.10	457.72	465,093	+10.98(+2.46%)
Dec 19, 2017	446.74	450.76	444.36	446.74	228,216	+1.28(+0.29%)
Dec 18, 2017	437.76	447.93	436.30	445.45	356,105	+10.77(+2.48%)
Dec 15, 2017	437.18	440.03	433.98	434.69	318,276	-1.42(-0.33%)
Dec 14, 2017	439.85	443.39	435.94	436.11	352,292	-6.94(-1.57%)
Dec 13, 2017	450.00	451.78	441.81	443.06	307,102	-6.23(-1.39%)
Dec 12, 2017	450.89	455.25	448.22	449.29	394,928	+0.53(+0.12%)
Dec 11, 2017	440.92	449.46	440.92	448.75	374,268	+8.01(+1.82%)
Dec 08, 2017	440.92	442.34	436.56	440.74	307,730	+4.98(+1.14%)
Dec 07, 2017	434.33	437.45	433.26	435.76	288,490	+1.60(+0.37%)
Dec 06, 2017	442.52	442.52	430.68	434.15	335,252	-10.68(-2.40%)
Dec 05, 2017	451.78	454.63	444.66	444.84	378,850	-7.65(-1.69%)
Dec 04, 2017	451.60	463.70	450.71	452.49	472,947	+0.36(+0.08%)
Dec 01, 2017	443.23	452.85	441.93	452.13	747,412	+14.42(+3.29%)
Nov 30, 2017	432.20	443.77	432.20	437.71	705,175	+8.37(+1.95%)
Nov 29, 2017	427.57	432.55	424.01	429.35	427,964	+1.78(+0.42%)
Nov 28, 2017	424.01	428.46	422.81	427.57	395,530	+2.67(+0.63%)
Nov 27, 2017	428.99	429.62	423.12	424.90	251,439	-6.41(-1.49%)
Nov 24, 2017	434.69	435.40	430.86	431.31	122,256	-1.07(-0.25%)
Nov 22, 2017	432.55	434.08	430.60	432.38	253,700	+4.63(+1.08%)
Nov 21, 2017	430.06	433.18	425.88	427.75	256,348	+0.36(+0.08%)
Nov 20, 2017	428.64	430.60	424.19	427.39	221,633	-2.31(-0.54%)
Nov 17, 2017	425.08	431.66	423.56	429.70	319,479	+6.41(+1.51%)
Nov 16, 2017	424.90	427.57	421.61	423.30	310,550	-2.67(-0.63%)
Nov 15, 2017	427.21	427.93	419.89	425.97	395,028	-6.94(-1.60%)
Nov 14, 2017	446.79	447.86	432.55	432.91	400,152	-17.62(-3.91%)
Nov 13, 2017	456.05	457.83	449.64	450.53	283,122	-8.37(-1.82%)
Nov 10, 2017	462.81	464.95	455.16	458.90	306,928	-3.92(-0.85%)
Nov 09, 2017	457.83	464.06	455.87	462.81	262,080	+2.31(+0.50%)
Nov 08, 2017	458.54	465.48	455.87	460.50	380,211	-0.36(-0.08%)
Nov 07, 2017	464.42	465.48	458.72	460.86	644,126	-0.71(-0.15%)
Nov 06, 2017	445.01	462.81	443.23	461.57	798,803	+20.83(+4.73%)
Nov 03, 2017	435.58	442.34	433.09	440.74	406,770	+4.45(+1.02%)
Nov 02, 2017	439.67	441.45	432.55	436.29	425,670	+0.53(+0.12%)
Nov 01, 2017	437.71	444.30	433.44	435.76	424,028	+4.27(+0.99%)
Oct 31, 2017	427.39	433.09	426.50	431.49	479,943	+3.03(+0.71%)
Oct 30, 2017		428.73	420.63	428.46	551,819	+7.12(+1.69%)
Oct 27, 2017	412.97	422.58	410.84	421.34	709,223	+5.52(+1.33%)
Oct 26, 2017	415.29	417.96	409.23	415.82	339,481	+0.18(+0.04%)
Oct 25, 2017	417.07	417.51	410.93	415.64	268,083	-0.89(-0.21%)
Oct 24, 2017	420.09	421.34	415.64	416.53	224,415	+0.36(+0.09%)
Oct 23, 2017	423.30	425.79	415.46	416.18	329,891	-7.83(-1.85%)
Oct 20, 2017	426.32	427.39	418.58	424.01	371,623	-3.38(-0.79%)
Oct 19, 2017	431.13	434.33	424.90	427.39	630,940	-5.87(-1.36%)
Oct 18, 2017	441.63	443.06	432.73	433.26	308,971	-8.37(-1.89%)
Oct 17, 2017	443.77	446.62	439.14	441.63	206,499	-3.56(-0.80%)
Oct 16, 2017	450.89	451.24	444.37	445.19	262,652	-1.07(-0.24%)
Oct 13, 2017	448.57	454.09	445.73	446.26	222,987	+1.96(+0.44%)
Oct 12, 2017	446.62	447.68	442.52	444.30	247,214	-7.83(-1.73%)
Oct 11, 2017	450.00	452.67	445.19	452.13	219,532	+0.71(+0.16%)
Oct 10, 2017	460.14	461.92	451.42	451.42	240,763	-2.67(-0.59%)
Oct 09, 2017	454.63	456.41	452.31	454.09	198,521	+1.60(+0.35%)
Oct 06, 2017	453.91	457.47	450.00	452.49	296,659	-7.48(-1.63%)
Oct 05, 2017	459.08	461.39	456.76	459.97	145,820	+3.03(+0.66%)
Oct 04, 2017	457.47	460.50	454.63	456.94	226,566	-0.71(-0.16%)
Oct 03, 2017	459.79	459.79	454.63	457.65	180,724	-2.31(-0.50%)
Oct 02, 2017	458.01	460.68	454.80	459.97	278,289	-4.09(-0.88%)
Sep 29, 2017	461.92	465.31	458.90	464.06	178,469	+0.53(+0.12%)
Sep 28, 2017	464.42	467.62	459.79	463.53	361,772	+1.25(+0.27%)
Sep 27, 2017	461.21	462.64	455.34	462.28	243,969	+2.31(+0.50%)
Sep 26, 2017	456.05	461.12	453.74	459.97	267,649	+0.89(+0.19%)
Sep 25, 2017	453.74	462.46	452.67	459.08	535,450	+10.32(+2.30%)
Sep 22, 2017	441.81	449.56	441.81	448.75	226,496	+4.81(+1.08%)
Sep 21, 2017	445.19	445.90	440.58	443.95	271,186	-4.45(-0.99%)
Sep 20, 2017	444.12	450.35	442.34	448.40	310,335	+6.59(+1.49%)
Sep 19, 2017	442.70	443.77	437.89	441.81	197,030	-0.36(-0.08%)
Sep 18, 2017	437.36	443.77	436.38	442.17	198,768	+4.09(+0.93%)
Sep 15, 2017	437.54	438.78	432.08	438.07	306,225	+1.07(+0.24%)
Sep 14, 2017	436.47	443.59	434.51	437.00	374,969	+3.92(+0.90%)
Sep 13, 2017	426.86	437.89	425.43	433.09	499,304	+8.37(+1.97%)
Sep 12, 2017	415.82	427.39	414.40	424.72	404,546	+9.08(+2.18%)
Sep 11, 2017	410.12	416.36	408.79	415.64	203,446	+6.05(+1.48%)
Sep 08, 2017	416.36	417.07	405.94	409.59	302,013	-8.37(-2.00%)
Sep 07, 2017	418.67	419.92	413.60	417.96	227,767	-1.25(-0.30%)
Sep 06, 2017	413.69	421.34	413.69	419.20	322,298	+7.83(+1.90%)
Sep 05, 2017	405.50	413.15	405.14	411.37	696,317	+10.86(+2.71%)
Sep 01, 2017	396.42	402.47	394.28	400.51	212,976	+5.34(+1.35%)
Aug 31, 2017	395.71	397.49	393.39	395.17	195,814	+1.42(+0.36%)
Aug 30, 2017	394.10	395.53	389.56	393.75	181,795	-0.89(-0.23%)
Aug 29, 2017	390.01	395.35	388.94	394.64	194,197	+2.31(+0.59%)
Aug 28, 2017	396.24	397.84	387.87	392.32	299,880	-3.56(-0.90%)
Aug 25, 2017	392.15	397.66	391.52	395.88	198,630	+6.23(+1.60%)
Aug 24, 2017	391.43	392.32	388.59	389.65	343,304	-3.20(-0.82%)
Aug 23, 2017	388.76	395.53	388.05	392.86	193,530	+2.67(+0.68%)
Aug 22, 2017	388.76	391.97	388.76	390.19	152,353	+2.85(+0.74%)
Aug 21, 2017	390.72	391.35	386.81	387.34	160,242	-4.27(-1.09%)
Aug 18, 2017	388.23	395.71	386.27	391.61	294,619	+4.27(+1.10%)
Aug 17, 2017	391.61	394.64	386.98	387.34	368,692	-4.98(-1.27%)
Aug 16, 2017	399.27	399.98	390.90	392.32	331,241	-5.52(-1.39%)
Aug 15, 2017	401.22	401.40	392.50	397.84	323,378	-4.98(-1.24%)
Aug 14, 2017	404.43	407.10	402.11	402.83	215,986	-1.78(-0.44%)
Aug 11, 2017	404.96	408.97	403.45	404.61	199,661	-2.14(-0.53%)
Aug 10, 2017	414.93	416.71	405.50	406.74	467,025	-8.01(-1.93%)
Aug 09, 2017	420.09	422.03	410.84	414.75	557,448	-2.85(-0.68%)
Aug 08, 2017	423.65	425.97	415.11	417.60	281,448	-7.65(-1.80%)
Aug 07, 2017	432.73	435.58	424.54	425.25	323,710	-10.32(-2.37%)
Aug 04, 2017	435.76	439.23	433.09	435.58	299,346	+0.00(+0.00%)
Aug 03, 2017	438.07	443.41	432.38	435.58	431,918	-1.96(-0.45%)
Aug 02, 2017	435.05	440.92	429.35	437.54	233,119	+0.36(+0.08%)
Aug 01, 2017	439.32	441.99	431.75	437.18	308,353	-4.81(-1.09%)
Jul 31, 2017	444.84	447.15	435.76	441.99	357,008	-3.03(-0.68%)
Jul 28, 2017	442.70	458.20	441.63	445.01	556,878	-1.42(-0.32%)
Jul 27, 2017	445.01	446.88	437.71	446.44	460,267	+1.60(+0.36%)
Jul 26, 2017	447.68	450.71	438.25	444.84	410,655	+0.18(+0.04%)
Jul 25, 2017	442.34	449.64	440.92	444.66	397,573	+5.52(+1.26%)
Jul 24, 2017	448.93	450.00	436.20	439.14	350,459	-6.23(-1.40%)
Jul 21, 2017	457.83	459.43	444.30	445.37	420,807	-11.39(-2.49%)
Jul 20, 2017	469.04	469.40	453.91	456.76	425,947	-9.97(-2.14%)
Jul 19, 2017	448.40	468.15	447.86	466.73	426,047	+17.27(+3.84%)
Jul 18, 2017	456.05	456.94	445.90	449.46	180,665	-2.14(-0.47%)
Jul 17, 2017	451.78	456.05	450.09	451.60	221,632	-0.89(-0.20%)
Jul 14, 2017		453.56	446.17	452.49	392,287	+5.70(+1.27%)
Jul 13, 2017	437.54	446.97	435.76	446.79	323,994	+8.37(+1.91%)
Jul 12, 2017	446.79	447.51	434.69	438.43	344,932	-0.18(-0.04%)
Jul 11, 2017	433.62	442.08	429.53	438.61	453,532	+5.34(+1.23%)
Jul 10, 2017	425.79	435.85	423.65	433.26	250,654	+5.52(+1.29%)
Jul 07, 2017	428.99	430.42	420.63	427.75	341,667	-4.27(-0.99%)
Jul 06, 2017	445.55	446.26	430.95	432.02	431,777	-8.54(-1.94%)
Jul 05, 2017	452.13	453.65	437.36	440.56	456,358	-15.13(-3.32%)
Jul 03, 2017	445.37	458.90	443.49	455.69	237,662	+14.42(+3.27%)
Jun 30, 2017	441.81	445.37	437.36	441.27	419,531	+1.42(+0.32%)
Jun 29, 2017	439.50	447.33	437.54	439.85	329,580	+3.92(+0.90%)
Jun 28, 2017	431.66	442.34	431.49	435.94	440,384	+3.92(+0.91%)
Jun 27, 2017	435.58	440.21	431.84	432.02	434,325	-1.78(-0.41%)
Jun 26, 2017	433.98	437.98	430.77	433.80	244,976	+1.07(+0.25%)
Jun 23, 2017	431.49	434.15	428.81	432.73	337,719	+3.20(+0.75%)
Jun 22, 2017	431.31	435.67	427.39	429.53	335,641	-0.71(-0.17%)
Jun 21, 2017	441.99	442.17	425.43	430.24	499,761	-12.64(-2.85%)
Jun 20, 2017	443.06	444.67	434.07	442.88	336,323	-9.61(-2.12%)
Jun 19, 2017	455.52	456.94	450.26	452.49	252,751	-1.60(-0.35%)
Jun 16, 2017	449.64	454.63	446.08	454.09	259,381	+6.23(+1.39%)
Jun 15, 2017	450.00	455.32	445.81	447.86	343,952	-7.65(-1.68%)
Jun 14, 2017	469.22	470.29	450.00	455.52	665,125	-16.55(-3.51%)
Jun 13, 2017	463.35	473.58	462.10	472.07	339,298	+8.19(+1.77%)
Jun 12, 2017	466.91	473.32	462.01	463.88	454,711	+2.49(+0.54%)
Jun 09, 2017	448.75	467.53	447.15	461.39	706,246	+13.71(+3.06%)
Jun 08, 2017	447.15	452.31	446.26	447.68	273,145	-0.36(-0.08%)
Jun 07, 2017	464.95	467.23	445.01	448.04	688,616	-19.58(-4.19%)
Jun 06, 2017	460.32	469.75	456.85	467.62	460,214	+5.16(+1.12%)
Jun 05, 2017	458.36	464.59	457.83	462.46	223,833	+1.96(+0.43%)
Jun 02, 2017	462.64	462.81	454.27	460.50	635,449	-5.52(-1.18%)
Jun 01, 2017	463.17	471.18	459.43	466.02	569,184	+4.27(+0.93%)
May 31, 2017	455.69	463.17	452.40	461.75	418,286	+1.60(+0.35%)
May 30, 2017	465.48	466.91	459.25	460.14	273,613	-8.37(-1.79%)
May 26, 2017	467.80	470.29	463.88	468.51	347,499	+2.49(+0.53%)
May 25, 2017	488.09	494.68	464.86	466.02	854,536	-24.03(-4.90%)
May 24, 2017	494.14	497.88	486.76	490.05	248,364	-4.81(-0.97%)
May 23, 2017	495.75	496.10	489.37	494.86	256,493	-1.07(-0.22%)
May 22, 2017	501.98	503.04	493.30	495.92	375,733	-2.31(-0.46%)
May 19, 2017	490.94	500.55	489.51	498.24	421,768	+11.57(+2.38%)
May 18, 2017	476.88	490.04	476.88	486.67	348,198	+4.27(+0.89%)
May 17, 2017	488.98	488.98	481.15	482.39	583,307	-8.54(-1.74%)
May 16, 2017	495.21	495.56	486.76	490.94	396,828	-1.07(-0.22%)
May 15, 2017	494.86	497.88	488.45	492.01	307,353	+11.39(+2.37%)
May 12, 2017	490.40	490.94	479.55	480.62	212,460	-9.43(-1.93%)
May 11, 2017	499.31	500.91	489.34	490.05	352,036	-4.98(-1.01%)
May 10, 2017	489.69	499.31	489.69	495.03	364,289	+8.37(+1.72%)
May 09, 2017	490.94	492.19	482.39	486.67	271,477	-3.03(-0.62%)
May 08, 2017	491.47	494.68	486.85	489.69	341,085	-3.20(-0.65%)
May 05, 2017	477.23	493.07	474.92	492.90	478,244	+18.51(+3.90%)
May 04, 2017	481.68	482.57	469.04	474.38	770,760	-12.46(-2.56%)
May 03, 2017	485.60	488.62	481.50	486.85	496,272	+1.07(+0.22%)
May 02, 2017	492.36	494.50	482.66	485.78	349,430	-4.81(-0.98%)