India Smallcap ETF Vaneck (NY: SCIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	64.66	64.95	64.44	64.84	174,755	+0.51(+0.79%)
Nov 29, 2017	64.97	65.05	64.25	64.33	49,319	-0.68(-1.05%)
Nov 28, 2017	64.88	65.23	64.88	65.01	37,390	+0.64(+0.99%)
Nov 27, 2017	64.59	64.78	64.32	64.37	26,781	+0.13(+0.20%)
Nov 24, 2017	63.97	64.26	63.95	64.24	24,032	+0.71(+1.12%)
Nov 22, 2017	63.10	63.55	63.10	63.53	92,403	+0.06(+0.09%)
Nov 21, 2017	63.16	63.55	63.05	63.47	28,090	+0.65(+1.03%)
Nov 20, 2017	62.57	62.85	62.41	62.82	15,475	+0.49(+0.79%)
Nov 17, 2017	62.21	62.43	62.16	62.33	63,293	+0.66(+1.07%)
Nov 16, 2017	61.22	61.97	61.22	61.67	43,248	+1.29(+2.14%)
Nov 15, 2017	60.57	60.69	60.10	60.38	155,406	-0.91(-1.48%)
Nov 14, 2017	61.57	61.69	61.24	61.29	51,929	-0.59(-0.95%)
Nov 13, 2017	61.49	61.94	61.43	61.88	121,202	+0.00(+0.00%)
Nov 10, 2017	62.01	62.14	61.84	61.88	8,421	-0.11(-0.18%)
Nov 09, 2017	61.95	62.12	61.44	61.99	55,924	-0.22(-0.35%)
Nov 08, 2017	62.36	62.76	62.04	62.21	27,614	-0.30(-0.48%)
Nov 07, 2017	63.02	63.02	62.35	62.51	104,365	-1.77(-2.75%)
Nov 06, 2017	64.03	64.37	64.03	64.28	32,454	+0.51(+0.80%)
Nov 03, 2017	64.02	64.03	63.50	63.77	41,264	+0.10(+0.16%)
Nov 02, 2017	63.58	63.77	63.45	63.67	29,439	+0.46(+0.73%)
Nov 01, 2017	62.93	63.49	62.93	63.21	39,219	+0.38(+0.60%)
Oct 31, 2017	62.50	62.85	62.50	62.83	135,358	+0.56(+0.90%)
Oct 30, 2017		62.57	62.01	62.27	32,786	+0.47(+0.76%)
Oct 27, 2017	61.31	61.83	61.20	61.80	112,234	+0.69(+1.13%)
Oct 26, 2017	61.06	61.61	61.03	61.11	70,858	+0.27(+0.44%)
Oct 25, 2017	61.00	61.32	60.92	60.84	206,486	-0.23(-0.38%)
Oct 24, 2017	60.34	61.19	60.27	61.07	233,087	+1.31(+2.19%)
Oct 23, 2017	59.80	59.99	59.65	59.76	67,931	+0.12(+0.20%)
Oct 20, 2017	59.52	59.76	58.89	59.64	75,293	+0.44(+0.74%)
Oct 19, 2017	59.47	59.47	58.95	59.20	35,783	-0.42(-0.70%)
Oct 18, 2017	59.38	59.68	59.38	59.62	37,644	+0.15(+0.25%)
Oct 17, 2017	59.35	59.47	59.15	59.47	48,395	-0.08(-0.13%)
Oct 16, 2017	59.79	59.80	59.49	59.55	30,758	-0.21(-0.35%)
Oct 13, 2017	59.50	60.00	59.48	59.76	90,057	+0.69(+1.17%)
Oct 12, 2017	58.85	59.23	58.85	59.07	42,636	+0.56(+0.96%)
Oct 11, 2017	58.50	58.59	58.10	58.51	57,969	-0.91(-1.53%)
Oct 10, 2017	59.26	59.48	58.81	59.42	20,245	+0.92(+1.57%)
Oct 09, 2017	58.50	58.60	58.26	58.50	11,972	+0.37(+0.64%)
Oct 06, 2017	57.85	58.31	57.66	58.13	73,675	+0.06(+0.10%)
Oct 05, 2017	57.84	58.22	57.67	58.07	37,662	+0.75(+1.31%)
Oct 04, 2017	56.93	57.79	56.80	57.32	47,954	+0.82(+1.45%)
Oct 03, 2017	56.55	56.64	56.48	56.50	26,172	+0.03(+0.05%)
Oct 02, 2017	56.69	56.75	56.35	56.47	57,834	-0.27(-0.48%)
Sep 29, 2017	56.06	56.83	56.00	56.74	164,914	+1.05(+1.89%)
Sep 28, 2017	55.16	55.73	55.02	55.69	449,773	+1.05(+1.92%)
Sep 27, 2017	54.99	55.00	54.50	54.64	408,736	-1.71(-3.03%)
Sep 26, 2017	55.94	56.37	55.83	56.35	233,395	+0.85(+1.53%)
Sep 25, 2017	56.02	56.28	55.07	55.50	383,159	-2.02(-3.51%)
Sep 22, 2017	57.83	57.93	57.23	57.52	50,646	-1.87(-3.15%)
Sep 21, 2017	59.51	59.60	59.30	59.39	14,581	-0.57(-0.95%)
Sep 20, 2017	60.40	60.40	59.50	59.96	39,876	-0.53(-0.88%)
Sep 19, 2017	60.35	60.50	60.01	60.49	20,413	+0.29(+0.48%)
Sep 18, 2017	60.01	60.47	59.97	60.20	37,210	+0.30(+0.50%)
Sep 15, 2017	59.72	59.90	59.61	59.90	28,886	+0.08(+0.13%)
Sep 14, 2017	59.71	59.90	59.62	59.82	29,279	+0.32(+0.54%)
Sep 13, 2017	59.84	59.91	59.34	59.50	30,733	-0.74(-1.23%)
Sep 12, 2017	59.63	60.42	59.63	60.24	263,084	+0.53(+0.89%)
Sep 11, 2017	59.28	59.79	59.26	59.71	31,190	+0.55(+0.93%)
Sep 08, 2017	59.48	59.56	59.11	59.16	24,763	-0.33(-0.55%)
Sep 07, 2017	59.44	59.51	59.16	59.49	24,862	+0.43(+0.73%)
Sep 06, 2017	58.69	59.22	58.69	59.06	56,783	+0.86(+1.48%)
Sep 05, 2017	58.41	58.83	57.98	58.20	36,005	-0.73(-1.24%)
Sep 01, 2017	58.00	58.94	57.98	58.93	50,230	+1.24(+2.15%)
Aug 31, 2017	57.41	57.71	57.22	57.69	38,093	+0.71(+1.25%)
Aug 30, 2017	57.14	57.30	56.97	56.98	44,548	+0.14(+0.25%)
Aug 29, 2017	56.79	56.88	56.12	56.84	54,758	-0.59(-1.03%)
Aug 28, 2017	57.37	57.54	57.37	57.43	9,111	+0.74(+1.31%)
Aug 25, 2017	56.66	57.11	56.66	56.69	42,784	+0.22(+0.39%)
Aug 24, 2017	56.50	56.94	56.34	56.47	26,235	+0.35(+0.62%)
Aug 23, 2017	55.75	56.24	55.75	56.12	32,192	+0.69(+1.24%)
Aug 22, 2017	55.36	55.53	55.30	55.43	83,123	-0.30(-0.54%)
Aug 21, 2017	55.99	55.99	55.55	55.73	42,046	-0.75(-1.33%)
Aug 18, 2017	56.38	56.57	56.34	56.48	10,667	+0.26(+0.46%)
Aug 17, 2017	56.86	56.87	56.12	56.22	21,175	-0.50(-0.88%)
Aug 16, 2017	56.25	56.73	56.24	56.72	31,032	+1.14(+2.05%)
Aug 15, 2017	56.00	56.20	55.37	55.58	75,860	-0.28(-0.50%)
Aug 14, 2017	55.68	56.00	55.50	55.86	69,195	+1.78(+3.29%)
Aug 11, 2017	54.17	54.42	53.97	54.08	124,889	+0.55(+1.03%)
Aug 10, 2017	55.41	55.41	53.53	53.53	190,291	-3.44(-6.04%)
Aug 09, 2017	57.15	57.24	56.50	56.97	55,965	-1.30(-2.23%)
Aug 08, 2017	58.81	58.81	58.18	58.27	154,593	-1.43(-2.40%)
Aug 07, 2017	59.48	59.80	59.23	59.70	58,185	+0.72(+1.22%)
Aug 04, 2017	59.00	59.14	58.91	58.98	41,414	-0.14(-0.24%)
Aug 03, 2017	59.19	59.19	58.90	59.12	27,657	-0.87(-1.45%)
Aug 02, 2017	59.66	60.00	59.66	59.99	59,985	+0.23(+0.38%)
Aug 01, 2017	59.60	59.87	59.49	59.76	25,102	+0.10(+0.17%)
Jul 31, 2017	59.50	59.79	59.44	59.66	95,482	+0.09(+0.15%)
Jul 28, 2017	59.50	59.75	59.50	59.57	29,870	+0.31(+0.52%)
Jul 27, 2017	59.65	59.84	59.00	59.26	70,077	-0.74(-1.23%)
Jul 26, 2017	59.99	60.00	59.75	60.00	38,411	+0.18(+0.30%)
Jul 25, 2017	59.99	60.00	59.79	59.82	25,621	+0.01(+0.02%)
Jul 24, 2017	59.74	59.86	59.45	59.81	27,157	+0.66(+1.12%)
Jul 21, 2017	59.22	59.30	58.66	59.15	92,329	-0.13(-0.22%)
Jul 20, 2017	58.93	59.29	58.92	59.28	143,145	+0.47(+0.80%)
Jul 19, 2017	58.64	59.66	58.53	58.81	34,021	+0.80(+1.38%)
Jul 18, 2017	58.02	58.09	57.85	58.01	39,719	-0.18(-0.31%)
Jul 17, 2017	58.50	58.59	58.16	58.19	51,875	-0.36(-0.61%)
Jul 14, 2017	58.50	58.70	58.50	58.55	25,416	+0.05(+0.09%)
Jul 13, 2017	58.74	58.74	58.32	58.50	71,318	-0.27(-0.46%)
Jul 12, 2017	58.23	58.89	58.23	58.77	78,895	+1.30(+2.26%)
Jul 11, 2017	57.60	57.60	57.60	57.47	133,931	-0.69(-1.19%)
Jul 10, 2017	57.98	58.49	57.64	58.16	140,580	+0.77(+1.34%)
Jul 07, 2017	57.44	57.55	57.26	57.39	70,725	+0.58(+1.02%)
Jul 06, 2017	57.46	57.46	56.77	56.81	108,526	-0.27(-0.47%)
Jul 05, 2017	56.83	57.18	56.65	57.08	90,789	+0.65(+1.15%)
Jul 03, 2017	56.16	56.45	56.16	56.43	20,097	+0.70(+1.26%)
Jun 30, 2017	55.78	56.02	55.54	55.73	39,356	+0.27(+0.49%)
Jun 29, 2017	55.79	55.92	55.14	55.46	99,632	-0.24(-0.43%)
Jun 28, 2017	55.30	55.83	55.30	55.70	29,906	+0.77(+1.40%)
Jun 27, 2017	55.55	55.55	54.92	54.93	314,257	-1.79(-3.16%)
Jun 26, 2017	56.38	56.82	56.30	56.72	37,138	+0.40(+0.71%)
Jun 23, 2017	56.51	56.51	56.01	56.32	36,827	-0.61(-1.07%)
Jun 22, 2017	57.22	57.54	56.90	56.93	51,324	-0.57(-0.99%)
Jun 21, 2017	57.63	57.80	57.42	57.50	74,144	+0.60(+1.05%)
Jun 20, 2017	57.18	57.28	56.74	56.90	47,608	-0.73(-1.27%)
Jun 19, 2017	57.76	57.77	57.52	57.63	56,625	-0.05(-0.09%)
Jun 16, 2017	57.50	57.74	57.38	57.68	21,594	+0.39(+0.68%)
Jun 15, 2017	57.20	57.45	56.95	57.29	91,944	+0.08(+0.14%)
Jun 14, 2017	57.50	57.87	57.21	57.21	46,693	+0.14(+0.25%)
Jun 13, 2017	56.90	57.20	56.60	57.07	59,371	+0.48(+0.85%)
Jun 12, 2017	56.63	56.87	56.32	56.59	93,758	-0.21(-0.37%)
Jun 09, 2017	57.50	57.50	56.54	56.80	93,208	-0.39(-0.68%)
Jun 08, 2017	57.12	57.30	57.02	57.19	39,489	+0.12(+0.21%)
Jun 07, 2017	57.00	57.20	56.82	57.07	180,374	+0.24(+0.42%)
Jun 06, 2017	56.66	56.89	56.50	56.83	77,221	-0.45(-0.79%)
Jun 05, 2017	57.18	57.38	57.14	57.28	33,280	+0.06(+0.10%)
Jun 02, 2017	57.13	57.39	56.97	57.22	105,486	+0.50(+0.88%)
Jun 01, 2017	56.35	56.84	56.01	56.72	79,789	+1.10(+1.98%)
May 31, 2017	55.70	56.21	55.46	55.62	128,098	+0.51(+0.93%)
May 30, 2017	55.29	55.30	54.90	55.11	78,853	-0.90(-1.61%)
May 26, 2017	55.87	56.21	55.53	56.01	97,746	+1.33(+2.43%)
May 25, 2017	54.18	54.74	54.18	54.68	244,447	+1.26(+2.36%)
May 24, 2017	53.53	53.53	52.91	53.42	158,922	-0.77(-1.42%)
May 23, 2017	54.53	54.53	53.93	54.19	254,128	-1.95(-3.47%)
May 22, 2017	56.51	56.51	56.00	56.14	185,700	-1.09(-1.90%)
May 19, 2017	57.48	57.48	57.14	57.23	70,949	+0.12(+0.21%)
May 18, 2017	57.08	57.47	56.26	57.11	160,957	-1.39(-2.38%)
May 17, 2017	59.31	59.36	58.40	58.50	146,596	-1.42(-2.37%)
May 16, 2017	59.82	60.00	59.35	59.92	200,014	+0.60(+1.01%)
May 15, 2017	59.16	59.55	59.13	59.32	113,093	+0.50(+0.85%)
May 12, 2017	58.79	58.92	58.70	58.82	70,858	+0.17(+0.29%)
May 11, 2017	58.82	58.88	58.53	58.65	97,696	-0.01(-0.02%)
May 10, 2017	58.76	58.91	58.49	58.66	136,578	+0.64(+1.10%)
May 09, 2017	57.96	58.39	57.89	58.02	122,668	+0.42(+0.73%)
May 08, 2017	57.43	58.00	57.43	57.60	64,816	+0.19(+0.33%)
May 05, 2017	57.35	57.67	57.11	57.41	73,666	-0.15(-0.26%)
May 04, 2017	57.84	57.94	57.39	57.56	85,472	-0.20(-0.35%)
May 03, 2017	57.87	57.98	57.57	57.76	73,622	-0.17(-0.29%)
May 02, 2017	57.87	57.96	57.77	57.93	53,675	+0.31(+0.54%)
May 01, 2017	57.73	57.73	57.56	57.62	53,984	+0.10(+0.17%)
Apr 28, 2017	57.35	57.53	57.16	57.52	85,885	+0.43(+0.75%)
Apr 27, 2017	57.13	57.41	57.00	57.09	50,428	-0.26(-0.45%)
Apr 26, 2017	57.46	57.56	57.19	57.35	65,799	-0.53(-0.92%)
Apr 25, 2017	57.86	58.07	57.61	57.88	183,871	+0.50(+0.87%)
Apr 24, 2017	57.68	57.79	57.30	57.38	111,047	+0.65(+1.15%)
Apr 21, 2017	56.83	56.83	56.60	56.73	214,072	+0.31(+0.55%)
Apr 20, 2017	56.49	56.56	56.20	56.42	214,303	+1.22(+2.21%)
Apr 19, 2017	55.57	55.87	55.17	55.20	95,530	+0.29(+0.53%)
Apr 18, 2017	55.32	55.32	54.85	54.91	145,606	-1.18(-2.10%)
Apr 17, 2017	55.64	56.12	55.61	56.09	125,094	+1.19(+2.17%)
Apr 13, 2017	55.00	55.65	54.80	54.90	40,799	+0.30(+0.55%)
Apr 12, 2017	55.03	55.03	54.46	54.60	106,377	-0.60(-1.09%)
Apr 11, 2017	54.96	55.56	54.84	55.20	106,569	+0.54(+0.99%)
Apr 10, 2017	54.59	54.74	54.52	54.66	44,077	+0.21(+0.39%)
Apr 07, 2017	54.44	54.56	54.27	54.45	48,396	-0.14(-0.26%)
Apr 06, 2017	54.67	54.67	54.44	54.59	79,738	+0.46(+0.85%)
Apr 05, 2017	54.23	54.57	54.00	54.13	115,958	+0.42(+0.78%)
Apr 04, 2017	53.61	53.72	53.61	53.71	56,215	-0.13(-0.24%)
Apr 03, 2017	53.72	53.88	53.51	53.84	87,288	+0.88(+1.66%)
Mar 31, 2017	52.95	53.19	52.95	52.96	73,610	+0.16(+0.30%)
Mar 30, 2017	52.59	52.90	52.45	52.80	71,187	+0.37(+0.71%)
Mar 29, 2017	52.01	52.51	51.99	52.43	66,263	+0.34(+0.65%)
Mar 28, 2017	51.89	52.11	51.79	52.09	74,620	+0.24(+0.46%)
Mar 27, 2017	51.67	51.85	51.38	51.85	43,188	+0.41(+0.80%)
Mar 24, 2017	51.52	51.55	51.09	51.44	59,159	+0.12(+0.23%)
Mar 23, 2017	50.99	51.39	50.79	51.32	74,340	+0.70(+1.38%)
Mar 22, 2017	50.55	50.77	50.34	50.62	137,516	+0.00(+0.00%)
Mar 21, 2017	51.47	51.54	50.59	50.62	134,842	-1.13(-2.17%)
Mar 20, 2017	50.98	51.77	50.97	51.75	153,895	+0.95(+1.86%)
Mar 17, 2017	50.80	50.96	50.69	50.80	59,652	-0.18(-0.35%)
Mar 16, 2017	51.14	51.28	50.89	50.98	45,947	-0.05(-0.10%)
Mar 15, 2017	49.89	51.11	49.89	51.03	138,524	+1.43(+2.88%)
Mar 14, 2017	49.52	49.67	49.36	49.60	112,713	-0.40(-0.80%)
Mar 13, 2017	49.76	50.00	49.60	50.00	106,319	+1.51(+3.11%)
Mar 10, 2017	48.42	48.55	48.15	48.49	22,031	+0.25(+0.52%)
Mar 09, 2017	48.01	48.38	48.01	48.24	19,588	+0.34(+0.71%)
Mar 08, 2017	48.08	48.30	48.08	47.90	81,887	-0.73(-1.50%)
Mar 07, 2017	48.55	48.68	48.50	48.63	23,938	+0.16(+0.33%)
Mar 06, 2017	48.58	48.87	48.33	48.47	33,234	+0.03(+0.06%)
Mar 03, 2017	48.24	48.50	48.23	48.44	15,381	+0.56(+1.17%)
Mar 02, 2017	48.16	48.18	47.82	47.88	51,574	-1.45(-2.94%)
Mar 01, 2017	48.83	49.33	48.63	49.33	87,808	+0.75(+1.54%)
Feb 28, 2017	48.70	48.72	48.30	48.58	76,954	+0.54(+1.12%)
Feb 27, 2017	48.03	48.22	48.00	48.04	73,370	+0.31(+0.65%)
Feb 24, 2017	47.74	47.97	47.60	47.73	73,010	-0.34(-0.71%)
Feb 23, 2017	48.12	48.28	48.05	48.07	84,329	+0.12(+0.25%)
Feb 22, 2017	47.89	47.97	47.51	47.95	43,832	-0.34(-0.70%)
Feb 21, 2017	48.01	48.37	48.01	48.29	53,128	+1.13(+2.40%)
Feb 17, 2017		47.16	47.16	47.16	0	+0.15(+0.32%)
Feb 16, 2017	46.90	47.25	46.90	47.01	267,607	+0.31(+0.66%)
Feb 15, 2017	46.43	46.73	46.05	46.70	80,795	-0.71(-1.50%)
Feb 14, 2017	47.35	47.46	47.05	47.41	88,744	-0.41(-0.86%)
Feb 13, 2017	47.77	47.89	47.49	47.82	63,086	-0.92(-1.89%)
Feb 10, 2017	48.50	48.74	48.19	48.74	61,070	+0.04(+0.08%)
Feb 09, 2017	48.54	48.72	48.39	48.70	72,677	+0.35(+0.72%)
Feb 08, 2017	47.80	48.37	47.80	48.35	27,661	+0.73(+1.53%)
Feb 07, 2017	47.40	47.64	47.40	47.62	86,957	-0.04(-0.08%)
Feb 06, 2017	47.62	47.80	47.36	47.66	85,356	+0.05(+0.11%)
Feb 03, 2017	47.55	47.70	47.33	47.61	69,523	+1.05(+2.26%)
Feb 02, 2017	46.60	46.81	46.46	46.56	62,095	+0.49(+1.06%)
Feb 01, 2017	45.83	46.12	45.82	46.07	83,683	+0.84(+1.86%)
Jan 31, 2017	45.03	45.37	45.00	45.23	63,691	-0.26(-0.57%)
Jan 30, 2017	45.41	45.57	45.19	45.49	67,447	+0.00(+0.00%)
Jan 27, 2017	45.47	45.67	45.39	45.49	31,441	+0.27(+0.60%)
Jan 26, 2017	45.16	45.64	45.14	45.22	77,623	-0.14(-0.31%)
Jan 25, 2017	44.89	45.41	44.89	45.36	64,016	+0.52(+1.16%)
Jan 24, 2017	44.44	44.90	44.44	44.84	90,386	+0.43(+0.97%)
Jan 23, 2017	44.16	44.66	44.16	44.41	8,206	+0.74(+1.69%)
Jan 20, 2017	43.86	43.97	43.59	43.67	32,751	-0.93(-2.09%)
Jan 19, 2017	44.67	44.67	44.29	44.60	85,826	+0.04(+0.09%)
Jan 18, 2017	44.57	44.62	44.50	44.56	10,765	+0.27(+0.61%)
Jan 17, 2017	44.30	44.48	44.27	44.29	18,387	+0.28(+0.64%)
Jan 13, 2017		44.01	44.01	44.01	0	-0.08(-0.18%)
Jan 12, 2017	43.86	44.28	43.82	44.09	36,759	+0.01(+0.02%)
Jan 11, 2017	43.73	44.11	43.68	44.08	14,404	+0.49(+1.12%)
Jan 10, 2017	43.44	43.63	43.44	43.59	67,292	+0.58(+1.35%)
Jan 09, 2017	43.00	43.24	43.00	43.01	23,135	+0.14(+0.33%)
Jan 06, 2017	43.03	43.03	42.80	42.87	16,809	-0.57(-1.31%)
Jan 05, 2017	43.00	43.44	43.00	43.44	61,472	+0.79(+1.85%)
Jan 04, 2017	42.73	42.73	42.58	42.65	48,462	+0.66(+1.56%)
Jan 03, 2017	41.85	42.20	41.85	41.99	48,389	+1.22(+3.00%)
Dec 30, 2016		40.77	40.77	40.77	0	+0.32(+0.79%)
Dec 29, 2016	40.18	40.54	40.07	40.45	89,052	+0.64(+1.61%)
Dec 28, 2016	39.80	39.94	39.70	39.81	59,110	+0.13(+0.33%)
Dec 27, 2016	39.83	40.05	39.68	39.68	36,822	-0.32(-0.80%)
Dec 23, 2016		40.00	40.00	40.00	0	+0.12(+0.30%)
Dec 22, 2016	40.00	40.02	39.74	39.88	107,227	-0.66(-1.63%)
Dec 21, 2016	40.59	40.74	40.53	40.54	81,918	-0.03(-0.07%)
Dec 20, 2016	40.85	40.85	40.44	40.57	104,625	-0.72(-1.74%)
Dec 19, 2016	41.50	41.50	41.25	41.29	62,932	-0.83(-1.97%)
Dec 16, 2016	42.38	42.41	41.73	42.12	56,699	-0.30(-0.71%)
Dec 15, 2016	42.78	42.79	42.05	42.42	7,590	+0.55(+1.32%)
Dec 14, 2016	42.60	42.65	41.87	41.87	72,277	-1.17(-2.72%)
Dec 13, 2016	42.76	43.10	42.76	43.04	21,972	+0.13(+0.30%)
Dec 12, 2016	42.94	43.18	42.82	42.91	26,664	-0.53(-1.22%)
Dec 09, 2016	43.30	43.44	43.30	43.44	8,397	+0.21(+0.49%)
Dec 08, 2016	42.84	43.31	42.84	43.23	88,473	+0.51(+1.19%)
Dec 07, 2016	42.32	42.82	42.29	42.72	47,022	+0.09(+0.21%)
Dec 06, 2016	42.62	42.71	42.49	42.63	10,958	+0.67(+1.60%)
Dec 05, 2016	41.72	42.03	41.72	41.96	17,033	+0.17(+0.41%)
Dec 02, 2016	41.51	41.88	41.51	41.79	44,821	-0.15(-0.36%)