Emrg Mkts Min Vol Ishares Edge MSCI ETF (NY: EEMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	54.80	55.19	54.80	54.98	848,306	+0.64(+1.18%)
Oct 30, 2018	53.98	54.34	53.80	54.34	304,514	+0.81(+1.50%)
Oct 29, 2018	54.32	54.49	53.10	53.53	544,622	-0.59(-1.08%)
Oct 26, 2018	53.89	54.50	53.66	54.12	687,300	-0.46(-0.84%)
Oct 25, 2018	54.31	54.93	54.25	54.58	678,760	+0.77(+1.43%)
Oct 24, 2018	54.92	54.92	53.81	53.81	509,240	-1.24(-2.25%)
Oct 23, 2018	54.61	55.25	54.40	55.05	1,053,016	-0.61(-1.10%)
Oct 22, 2018	55.81	55.98	55.51	55.66	621,640	+0.41(+0.74%)
Oct 19, 2018	55.61	55.73	55.15	55.25	307,000	+0.47(+0.86%)
Oct 18, 2018	55.50	55.72	54.73	54.78	2,193,517	-1.18(-2.11%)
Oct 17, 2018	56.10	56.12	55.71	55.96	679,461	-0.35(-0.62%)
Oct 16, 2018	55.94	56.39	55.77	56.31	394,921	+0.92(+1.66%)
Oct 15, 2018	55.37	55.72	55.34	55.39	862,585	-0.29(-0.52%)
Oct 12, 2018	55.94	56.00	55.28	55.68	3,706,700	+0.65(+1.18%)
Oct 11, 2018	55.08	55.58	54.56	55.03	1,011,512	-0.35(-0.63%)
Oct 10, 2018	56.48	56.48	55.38	55.38	703,585	-1.22(-2.16%)
Oct 09, 2018	56.51	56.78	56.31	56.60	362,961	-0.20(-0.35%)
Oct 08, 2018	56.43	56.85	56.34	56.80	326,043	+0.01(+0.02%)
Oct 05, 2018	57.16	57.16	56.49	56.79	422,800	-0.28(-0.49%)
Oct 04, 2018	57.70	57.70	56.92	57.07	455,123	-0.97(-1.67%)
Oct 03, 2018	58.66	58.66	57.97	58.04	261,170	-0.60(-1.02%)
Oct 02, 2018	58.66	58.81	58.43	58.64	702,205	-0.67(-1.13%)
Oct 01, 2018	59.49	59.49	59.19	59.31	339,522	+0.01(+0.02%)
Sep 28, 2018	59.13	59.47	59.13	59.30	253,600	+0.08(+0.14%)
Sep 27, 2018	58.98	59.35	58.98	59.22	375,577	+0.32(+0.54%)
Sep 26, 2018	58.87	59.34	58.82	58.90	332,770	-0.04(-0.07%)
Sep 25, 2018	58.82	59.01	58.82	58.94	568,728	+0.21(+0.36%)
Sep 24, 2018	58.80	58.84	58.60	58.73	350,726	-0.47(-0.79%)
Sep 21, 2018	59.23	59.27	59.10	59.20	330,300	+0.12(+0.20%)
Sep 20, 2018	58.96	59.12	58.80	59.08	634,699	+0.37(+0.63%)
Sep 19, 2018	58.49	58.77	58.40	58.71	579,921	+0.52(+0.89%)
Sep 18, 2018	58.07	58.26	57.93	58.19	331,504	+0.45(+0.78%)
Sep 17, 2018	57.75	57.95	57.66	57.74	210,410	-0.38(-0.65%)
Sep 14, 2018	58.36	58.39	57.94	58.12	381,300	-0.18(-0.31%)
Sep 13, 2018	58.37	58.51	58.09	58.30	647,764	+0.50(+0.87%)
Sep 12, 2018	57.28	58.01	57.15	57.80	1,695,828	+0.26(+0.45%)
Sep 11, 2018	57.10	57.56	57.03	57.54	377,760	-0.02(-0.03%)
Sep 10, 2018	57.87	58.03	57.51	57.56	365,826	-0.32(-0.56%)
Sep 07, 2018	57.90	58.12	57.72	57.88	1,691,400	-0.04(-0.06%)
Sep 06, 2018	58.12	58.15	57.73	57.92	1,449,272	-0.05(-0.09%)
Sep 05, 2018	57.78	58.08	57.72	57.97	1,600,693	-0.49(-0.84%)
Sep 04, 2018	58.55	58.61	58.34	58.46	960,919	-0.71(-1.20%)
Aug 31, 2018		59.17	59.17	59.17	0	+0.25(+0.42%)
Aug 30, 2018	59.32	59.32	58.75	58.92	201,219	-0.98(-1.64%)
Aug 29, 2018	59.71	59.90	59.50	59.90	292,921	+0.10(+0.17%)
Aug 28, 2018	59.89	59.99	59.65	59.80	327,317	+0.05(+0.08%)
Aug 27, 2018	59.65	59.96	59.50	59.75	259,900	+0.55(+0.93%)
Aug 24, 2018	59.11	59.32	58.96	59.20	412,000	+0.55(+0.94%)
Aug 23, 2018	59.00	59.04	58.59	58.65	449,141	-0.32(-0.54%)
Aug 22, 2018	58.89	59.11	58.83	58.97	608,901	+0.18(+0.31%)
Aug 21, 2018	58.69	58.95	58.64	58.79	388,741	+0.57(+0.98%)
Aug 20, 2018	58.15	58.25	58.01	58.22	778,170	+0.12(+0.21%)
Aug 17, 2018	57.58	58.23	57.42	58.10	834,400	+0.42(+0.73%)
Aug 16, 2018	57.59	57.91	57.59	57.68	771,888	+0.54(+0.95%)
Aug 15, 2018	57.16	57.30	56.75	57.14	394,449	-1.15(-1.97%)
Aug 14, 2018	58.18	58.40	58.10	58.29	946,642	+0.27(+0.47%)
Aug 13, 2018	58.38	58.45	57.91	58.02	799,237	-0.80(-1.36%)
Aug 10, 2018	58.58	58.88	58.56	58.82	644,500	-0.64(-1.08%)
Aug 09, 2018	59.60	59.71	59.46	59.46	466,698	-0.05(-0.08%)
Aug 08, 2018	59.35	59.55	59.17	59.51	526,143	+0.14(+0.24%)
Aug 07, 2018	59.37	59.51	59.33	59.37	184,295	+0.40(+0.68%)
Aug 06, 2018	58.88	59.04	58.80	58.97	186,503	-0.26(-0.44%)
Aug 03, 2018	59.07	59.31	59.02	59.23	435,400	+0.24(+0.41%)
Aug 02, 2018	58.79	59.13	58.55	58.99	232,501	-0.52(-0.88%)
Aug 01, 2018	59.64	59.79	59.40	59.52	229,715	-0.37(-0.61%)
Jul 31, 2018	59.61	59.96	59.54	59.88	184,754	+0.46(+0.77%)
Jul 30, 2018	59.55	59.65	59.36	59.42	244,953	-0.06(-0.11%)
Jul 27, 2018	59.56	59.67	59.18	59.48	646,800	+0.23(+0.38%)
Jul 26, 2018	59.21	59.47	59.21	59.26	263,658	-0.40(-0.67%)
Jul 25, 2018	59.34	59.71	59.20	59.66	168,841	+0.48(+0.82%)
Jul 24, 2018	59.14	59.34	59.03	59.17	525,603	+0.50(+0.86%)
Jul 23, 2018	58.76	58.83	58.59	58.67	190,373	-0.28(-0.47%)
Jul 20, 2018	58.69	59.01	58.68	58.95	124,727	+0.66(+1.12%)
Jul 19, 2018	58.00	58.48	57.98	58.30	326,591	-0.52(-0.89%)
Jul 18, 2018	58.55	58.85	58.51	58.82	214,881	+0.05(+0.09%)
Jul 17, 2018	58.37	58.87	58.29	58.77	277,371	+0.25(+0.43%)
Jul 16, 2018	58.31	58.55	58.31	58.52	189,639	-0.10(-0.17%)
Jul 13, 2018	58.58	58.74	58.49	58.62	270,275	+0.04(+0.07%)
Jul 12, 2018	58.45	58.70	58.40	58.58	315,546	+0.71(+1.23%)
Jul 11, 2018	57.99	58.26	57.76	57.87	383,777	-0.68(-1.16%)
Jul 10, 2018	58.36	58.60	58.28	58.55	254,208	-0.05(-0.09%)
Jul 09, 2018	58.33	58.66	58.26	58.60	279,916	+0.85(+1.47%)
Jul 06, 2018	57.44	57.92	57.40	57.75	215,436	+0.47(+0.82%)
Jul 05, 2018	57.42	57.57	57.12	57.28	376,910	-0.12(-0.21%)
Jul 03, 2018		57.40	57.40	57.40	0	+0.02(+0.03%)
Jul 02, 2018	57.27	57.42	57.04	57.38	586,904	-0.46(-0.80%)
Jun 29, 2018		57.93	57.70	57.84	394,992	+0.65(+1.14%)
Jun 28, 2018	56.85	57.22	56.74	57.19	233,875	+0.16(+0.28%)
Jun 27, 2018	57.60	57.77	56.92	57.03	312,262	-0.79(-1.37%)
Jun 26, 2018	57.93	58.08	57.73	57.82	383,678	-0.14(-0.24%)
Jun 25, 2018	58.13	58.21	57.60	57.96	296,767	-0.44(-0.75%)
Jun 22, 2018	58.68	58.70	58.33	58.40	226,622	+0.51(+0.88%)
Jun 21, 2018	58.25	58.35	57.87	57.89	239,822	-0.78(-1.33%)
Jun 20, 2018	58.95	58.99	58.66	58.67	266,216	-0.03(-0.05%)
Jun 19, 2018	58.32	58.79	58.18	58.70	319,237	-1.05(-1.76%)
Jun 18, 2018	59.78	59.92	59.44	59.75	165,396	-0.55(-0.91%)
Jun 15, 2018		60.34	59.93	60.30	234,743	-0.40(-0.66%)
Jun 14, 2018	61.04	61.09	60.65	60.70	132,762	-0.29(-0.48%)
Jun 13, 2018	61.29	61.41	60.73	60.99	181,779	-0.33(-0.54%)
Jun 12, 2018	61.54	61.66	61.23	61.32	294,274	-0.06(-0.10%)
Jun 11, 2018	61.54	61.60	61.38	61.38	159,488	-0.05(-0.08%)
Jun 08, 2018	61.20	61.59	61.19	61.43	173,341	-0.11(-0.18%)
Jun 07, 2018	61.93	62.02	61.30	61.54	163,257	-0.44(-0.71%)
Jun 06, 2018		62.00	61.70	61.98	110,957	+0.66(+1.08%)
Jun 05, 2018	61.47	61.47	61.24	61.32	247,213	-0.20(-0.33%)
Jun 04, 2018	61.58	61.62	61.35	61.52	117,931	+0.21(+0.34%)
Jun 01, 2018	61.23	61.36	61.03	61.31	312,194	+0.42(+0.69%)
May 31, 2018	60.47	60.90	60.35	60.89	636,252	+0.47(+0.78%)
May 30, 2018	60.02	60.47	59.97	60.42	167,609	+0.23(+0.38%)
May 29, 2018	60.59	60.73	59.94	60.19	357,884	-1.04(-1.70%)
May 25, 2018		61.23	61.23	61.23	0	+0.33(+0.54%)
May 24, 2018	60.83	60.92	60.36	60.90	187,743	+0.06(+0.10%)
May 23, 2018	60.39	60.92	60.33	60.84	514,801	+0.00(+0.00%)
May 22, 2018	60.84	61.08	60.81	60.84	131,547	+0.08(+0.13%)
May 21, 2018	60.64	60.89	60.55	60.76	191,670	+0.37(+0.61%)
May 18, 2018	60.29	60.49	60.24	60.39	412,658	-0.25(-0.41%)
May 17, 2018	60.98	61.04	60.53	60.64	543,937	-0.73(-1.19%)
May 16, 2018	61.22	61.41	61.02	61.37	229,127	+0.61(+1.00%)
May 15, 2018	60.91	60.94	60.55	60.76	233,068	-0.77(-1.25%)
May 14, 2018	61.67	61.78	61.46	61.53	211,179	+0.33(+0.54%)
May 11, 2018	61.37	61.51	61.08	61.20	318,888	-0.06(-0.10%)
May 10, 2018	60.58	61.37	60.42	61.26	292,723	+0.98(+1.63%)
May 09, 2018	60.60	60.67	60.11	60.28	283,470	-0.21(-0.35%)
May 08, 2018	60.48	60.57	60.16	60.49	210,289	+0.14(+0.23%)
May 07, 2018	60.29	60.49	60.22	60.35	167,221	-0.28(-0.46%)
May 04, 2018	60.00	60.79	59.98	60.63	179,843	+0.13(+0.21%)
May 03, 2018	60.55	60.62	59.92	60.50	289,535	-0.22(-0.36%)
May 02, 2018	60.96	61.12	60.67	60.72	814,807	-0.26(-0.43%)
May 01, 2018	60.84	61.00	60.33	60.98	440,001	-0.16(-0.26%)
Apr 30, 2018	61.64	61.72	61.13	61.14	500,753	-0.35(-0.57%)
Apr 27, 2018	61.56	61.58	61.26	61.49	304,988	+0.08(+0.13%)
Apr 26, 2018	61.17	61.47	61.12	61.41	337,554	+0.38(+0.62%)
Apr 25, 2018	60.87	61.13	60.68	61.03	595,938	-0.07(-0.11%)
Apr 24, 2018	61.77	61.81	60.93	61.10	653,861	-0.39(-0.63%)
Apr 23, 2018	61.73	61.79	61.33	61.49	341,273	-0.30(-0.49%)
Apr 20, 2018	62.13	62.13	61.53	61.79	838,743	-0.45(-0.72%)
Apr 19, 2018	62.64	62.66	62.11	62.24	409,233	-0.29(-0.46%)
Apr 18, 2018	62.40	62.67	62.40	62.53	1,681,593	+0.11(+0.18%)
Apr 17, 2018	62.16	62.54	62.06	62.42	421,694	-0.13(-0.21%)
Apr 16, 2018	62.43	62.57	62.27	62.55	170,073	+0.01(+0.02%)
Apr 13, 2018	62.76	62.88	62.28	62.54	997,871	-0.41(-0.65%)
Apr 12, 2018	62.86	63.09	62.72	62.95	168,725	-0.02(-0.03%)
Apr 11, 2018	62.77	63.11	62.61	62.97	237,213	-0.07(-0.11%)
Apr 10, 2018	62.68	63.06	62.53	63.04	1,072,191	+1.03(+1.66%)
Apr 09, 2018	62.19	62.52	61.95	62.01	486,159	+0.43(+0.71%)
Apr 06, 2018	61.93	62.26	61.27	61.58	283,318	-0.88(-1.42%)
Apr 05, 2018	62.42	62.64	62.28	62.46	264,046	+0.01(+0.02%)
Apr 04, 2018	61.38	62.55	61.11	62.45	703,609	+0.04(+0.06%)
Apr 03, 2018	62.09	62.42	61.86	62.41	850,789	+0.85(+1.38%)
Apr 02, 2018	62.20	62.34	61.22	61.56	356,507	-0.78(-1.25%)
Mar 29, 2018		62.34	62.34	62.34	0	+1.04(+1.70%)
Mar 28, 2018	61.36	61.57	61.03	61.30	221,270	-0.05(-0.08%)
Mar 27, 2018	62.16	62.20	61.10	61.35	244,197	-0.75(-1.21%)
Mar 26, 2018	61.71	62.16	61.30	62.10	375,527	+1.54(+2.54%)
Mar 23, 2018	61.52	61.77	60.55	60.56	291,197	-0.83(-1.35%)
Mar 22, 2018	61.92	62.19	61.36	61.39	552,309	-1.44(-2.29%)
Mar 21, 2018	62.57	63.09	62.40	62.83	171,909	+0.18(+0.29%)
Mar 20, 2018	62.57	62.72	62.42	62.65	172,260	+0.56(+0.90%)
Mar 19, 2018	62.36	62.40	61.85	62.09	268,884	-0.47(-0.75%)
Mar 16, 2018	62.45	62.66	62.43	62.56	176,002	+0.06(+0.10%)
Mar 15, 2018	62.73	62.85	62.37	62.50	158,072	-0.06(-0.10%)
Mar 14, 2018	62.84	63.03	62.35	62.56	318,807	+0.07(+0.11%)
Mar 13, 2018	63.16	63.19	62.37	62.49	397,042	-0.41(-0.65%)
Mar 12, 2018	62.78	62.98	62.72	62.90	295,784	+0.16(+0.26%)
Mar 09, 2018	62.32	62.82	62.23	62.74	306,486	+0.90(+1.46%)
Mar 08, 2018	61.87	61.99	61.65	61.84	261,993	+0.02(+0.03%)
Mar 07, 2018		61.87	61.31	61.82	524,505	+0.15(+0.24%)
Mar 06, 2018	61.99	62.00	61.55	61.67	474,553	+0.34(+0.55%)
Mar 05, 2018	60.85	61.45	60.71	61.33	254,864	-0.04(-0.07%)
Mar 02, 2018	60.60	61.50	60.50	61.37	726,046	+0.29(+0.47%)
Mar 01, 2018	61.69	61.94	60.72	61.08	590,417	-0.13(-0.21%)
Feb 28, 2018	62.02	62.05	61.21	61.21	507,391	-0.67(-1.08%)
Feb 27, 2018	62.56	62.61	61.86	61.88	983,977	-1.11(-1.76%)
Feb 26, 2018	62.85	63.07	62.50	62.99	283,812	+0.25(+0.40%)
Feb 23, 2018	62.46	62.80	62.30	62.74	320,210	+0.86(+1.39%)
Feb 22, 2018			61.81	61.88	241,442	+0.07(+0.11%)
Feb 21, 2018	62.23	62.72	61.74	61.81	448,099	-0.06(-0.10%)
Feb 20, 2018	61.73	62.04	61.68	61.87	401,012	-0.53(-0.85%)
Feb 16, 2018		62.40	62.40	62.40	0	-0.06(-0.10%)
Feb 15, 2018	62.45	62.64	61.84	62.46	897,475	+0.72(+1.17%)
Feb 14, 2018	60.64	61.89	60.57	61.74	423,269	+0.97(+1.60%)
Feb 13, 2018		60.93		60.77	2,051,698	+0.20(+0.33%)
Feb 12, 2018	60.89	61.06	60.38	60.57	2,213,371	+0.30(+0.50%)
Feb 09, 2018	60.21	60.56	58.92	60.27	662,858	+0.67(+1.12%)
Feb 08, 2018	61.47	61.56	59.53	59.60	606,102	-1.86(-3.03%)
Feb 07, 2018	61.84	62.43	61.42	61.46	442,159	-0.95(-1.52%)
Feb 06, 2018	60.89	62.96	60.69	62.41	1,055,004	+0.76(+1.23%)
Feb 05, 2018	62.83	63.26	61.19	61.65	993,005	-1.27(-2.02%)
Feb 02, 2018	63.58	63.85	62.90	62.92	619,995	-1.04(-1.63%)
Feb 01, 2018	64.01	64.22	63.87	63.96	435,890	-0.51(-0.79%)
Jan 31, 2018	64.60	64.71	64.08	64.47	605,121	+0.49(+0.77%)
Jan 30, 2018	64.34	64.34	63.87	63.98	466,406	-0.80(-1.23%)
Jan 29, 2018	64.97	64.97	64.70	64.78	369,770	-0.69(-1.05%)
Jan 26, 2018	65.22	65.55	65.06	65.47	457,074	+0.57(+0.88%)
Jan 25, 2018	64.98	65.31	64.81	64.90	283,582	-0.09(-0.14%)
Jan 24, 2018	65.00	65.18	64.73	64.99	367,006	+0.38(+0.59%)
Jan 23, 2018	64.45	64.63	64.35	64.61	476,746	+0.13(+0.20%)
Jan 22, 2018	64.19	64.48	64.03	64.48	298,721	+0.36(+0.56%)
Jan 19, 2018	64.00	64.19	63.83	64.12	458,617	+0.42(+0.66%)
Jan 18, 2018	63.66	63.80	63.55	63.70	483,662	+0.04(+0.06%)
Jan 17, 2018	63.41	63.79	63.30	63.66	271,091	+0.59(+0.94%)
Jan 16, 2018	63.36	63.55	62.95	63.07	315,002	-0.17(-0.27%)
Jan 12, 2018		63.24	63.24	63.24	0	+0.43(+0.68%)
Jan 11, 2018	62.50	62.86	62.49	62.81	430,261	+0.41(+0.66%)
Jan 10, 2018		62.51		62.40	366,136	-0.17(-0.27%)
Jan 09, 2018	62.64	62.71	62.38	62.57	509,700	-0.09(-0.14%)
Jan 08, 2018	62.55	62.70	62.54	62.66	430,095	+0.08(+0.13%)
Jan 05, 2018	62.28	62.59	62.25	62.58	361,674	+0.41(+0.66%)
Jan 04, 2018	61.99	62.23	61.99	62.17	401,061	+0.22(+0.36%)
Jan 03, 2018	61.68	62.00	61.68	61.95	622,661	+0.32(+0.52%)
Jan 02, 2018	61.42	61.66	61.41	61.63	426,935	+0.87(+1.43%)
Dec 29, 2017		60.76	60.76	60.76	0	+0.23(+0.38%)
Dec 28, 2017	60.65	60.71	60.46	60.53	165,266	+0.30(+0.50%)
Dec 27, 2017	60.15	60.30	60.11	60.23	350,130	+0.11(+0.18%)
Dec 26, 2017	60.07	60.15	59.95	60.12	320,899	-0.07(-0.12%)
Dec 22, 2017	60.01	60.20	59.94	60.19	187,465	+0.47(+0.79%)
Dec 21, 2017	59.74	59.88	59.71	59.72	253,105	+0.26(+0.44%)
Dec 20, 2017	59.65	59.70	59.45	59.46	344,228	+0.06(+0.10%)
Dec 19, 2017	59.72	60.32	59.30	59.40	383,312	-0.27(-0.46%)
Dec 18, 2017	59.51	59.78	59.49	59.67	671,490	+0.59(+1.00%)
Dec 15, 2017	59.14	59.20	58.89	59.08	261,368	+0.06(+0.10%)
Dec 14, 2017	59.18	59.31	59.03	59.03	281,869	-0.20(-0.33%)
Dec 13, 2017	58.97	59.43	58.85	59.22	176,458	+0.65(+1.11%)
Dec 12, 2017	58.52	58.62	58.42	58.57	241,447	-0.22(-0.37%)
Dec 11, 2017	58.73	58.82	58.69	58.79	563,953	+0.30(+0.50%)
Dec 08, 2017	58.43	58.51	58.24	58.49	292,605	+0.47(+0.81%)
Dec 07, 2017	57.74	58.13	57.74	58.02	335,546	+0.29(+0.49%)
Dec 06, 2017	57.70	57.88	57.64	57.74	240,550	-0.50(-0.86%)
Dec 05, 2017	58.29	58.52	58.21	58.24	315,625	+0.39(+0.68%)
Dec 04, 2017	58.52	58.64	57.84	57.84	253,316	-0.35(-0.61%)
Dec 01, 2017	58.17	58.31	57.91	58.20	845,661	-0.03(-0.05%)
Nov 30, 2017	58.50	58.57	58.23	58.23	678,450	-0.56(-0.95%)
Nov 29, 2017	59.16	59.26	58.65	58.79	263,511	-0.57(-0.96%)
Nov 28, 2017	59.24	59.50	59.19	59.36	340,992	+0.45(+0.77%)
Nov 27, 2017	59.13	59.16	58.89	58.91	216,237	-0.50(-0.84%)
Nov 24, 2017	59.35	59.42	59.15	59.41	226,743	-0.07(-0.12%)
Nov 22, 2017	59.48	59.53	59.33	59.48	196,360	+0.04(+0.07%)
Nov 21, 2017	59.29	59.52	59.29	59.44	343,601	+0.56(+0.95%)
Nov 20, 2017	58.85	58.95	58.74	58.88	475,472	-0.12(-0.20%)
Nov 17, 2017	58.78	59.09	58.78	59.00	379,174	+0.22(+0.37%)
Nov 16, 2017	58.47	58.88	58.47	58.78	184,491	+0.86(+1.48%)
Nov 15, 2017	58.01	58.01	57.76	57.92	265,904	-0.29(-0.49%)
Nov 14, 2017	58.27	58.37	58.12	58.21	363,272	-0.19(-0.32%)
Nov 13, 2017	58.36	58.50	58.24	58.40	198,305	-0.15(-0.25%)
Nov 10, 2017	58.65	58.65	58.44	58.54	191,183	-0.12(-0.20%)
Nov 09, 2017	58.61	58.73	58.34	58.66	367,091	-0.07(-0.12%)
Nov 08, 2017	58.77	58.80	58.63	58.73	514,196	+0.13(+0.22%)
Nov 07, 2017	58.83	58.83	58.53	58.60	1,080,951	-0.20(-0.33%)
Nov 06, 2017	58.54	58.84	58.47	58.80	268,610	+0.51(+0.88%)
Nov 03, 2017	58.39	58.40	58.00	58.29	291,421	-0.09(-0.15%)
Nov 02, 2017	58.34	58.43	58.21	58.38	213,032	-0.02(-0.03%)