Indust/Producer Dur Alphadex ETF FT (NY: FXR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.87	36.93	36.38	36.38	135,472	-0.38(-1.03%)
Apr 27, 2018	36.72	36.80	36.48	36.76	70,210	+0.03(+0.08%)
Apr 26, 2018	37.02	37.02	36.48	36.73	249,003	-0.27(-0.74%)
Apr 25, 2018	36.97	37.16	36.69	37.01	70,783	+0.02(+0.05%)
Apr 24, 2018	38.11	38.17	36.66	36.99	105,885	-0.93(-2.44%)
Apr 23, 2018	37.99	38.12	37.73	37.91	68,381	-0.02(-0.05%)
Apr 20, 2018	38.23	38.26	37.82	37.93	58,133	-0.27(-0.72%)
Apr 19, 2018	38.35	38.42	38.03	38.21	66,815	-0.18(-0.47%)
Apr 18, 2018	38.17	38.54	38.15	38.39	93,048	+0.44(+1.17%)
Apr 17, 2018	38.02	38.06	37.82	37.94	96,254	+0.18(+0.48%)
Apr 16, 2018	37.48	37.85	37.46	37.76	166,827	+0.57(+1.53%)
Apr 13, 2018	37.51	37.53	37.07	37.20	74,128	-0.09(-0.23%)
Apr 12, 2018	37.03	37.45	37.03	37.28	62,938	+0.45(+1.23%)
Apr 11, 2018	36.82	37.04	36.77	36.83	127,897	-0.21(-0.56%)
Apr 10, 2018	37.02	37.22	36.84	37.04	166,923	+0.51(+1.40%)
Apr 09, 2018	36.78	37.05	36.50	36.52	266,153	-0.11(-0.31%)
Apr 06, 2018	37.36	37.51	36.29	36.64	260,000	-1.05(-2.78%)
Apr 05, 2018	37.58	37.77	37.43	37.69	152,438	+0.30(+0.81%)
Apr 04, 2018	36.49	37.41	36.47	37.39	586,762	+0.27(+0.74%)
Apr 03, 2018	36.74	37.14	36.57	37.11	1,000,710	+0.61(+1.68%)
Apr 02, 2018	37.30	37.39	36.14	36.50	1,210,069	-0.94(-2.50%)
Mar 29, 2018		37.43	37.43	37.43	0	+0.62(+1.70%)
Mar 28, 2018	36.92	37.08	36.61	36.81	102,812	-0.09(-0.26%)
Mar 27, 2018	37.60	37.72	36.74	36.90	134,370	-0.62(-1.66%)
Mar 26, 2018	37.28	37.56	36.87	37.53	202,028	+0.76(+2.06%)
Mar 23, 2018	37.45	37.65	36.73	36.77	71,154	-0.66(-1.77%)
Mar 22, 2018	38.20	38.33	37.41	37.43	86,161	-1.12(-2.90%)
Mar 21, 2018	38.51	38.89	38.43	38.55	65,594	-0.02(-0.05%)
Mar 20, 2018	38.58	38.68	38.48	38.57	56,067	+0.25(+0.64%)
Mar 19, 2018	38.48	38.54	38.03	38.32	73,072	-0.31(-0.81%)
Mar 16, 2018	38.39	38.75	38.35	38.64	72,662	+0.30(+0.79%)
Mar 15, 2018	38.48	38.57	38.29	38.33	60,714	-0.05(-0.12%)
Mar 14, 2018	38.94	38.94	38.34	38.38	82,990	-0.35(-0.90%)
Mar 13, 2018	38.86	39.10	38.67	38.73	111,626	+0.03(+0.08%)
Mar 12, 2018	39.01	39.01	38.61	38.70	93,268	-0.26(-0.66%)
Mar 09, 2018	38.40	38.96	38.31	38.96	71,068	+0.80(+2.10%)
Mar 08, 2018	38.06	38.21	37.85	38.15	97,714	+0.21(+0.55%)
Mar 07, 2018		38.01		37.95	96,345	-0.02(-0.05%)
Mar 06, 2018	37.85	38.03	37.69	37.97	85,892	+0.25(+0.65%)
Mar 05, 2018	37.19	37.80	37.07	37.72	119,789	+0.36(+0.96%)
Mar 02, 2018	37.04	37.46	36.76	37.36	141,330	+0.02(+0.05%)
Mar 01, 2018	37.83	38.05	37.13	37.34	304,409	-0.50(-1.32%)
Feb 28, 2018	38.42	38.48	37.84	37.84	101,643	-0.42(-1.11%)
Feb 27, 2018	38.83	39.00	38.27	38.27	104,565	-0.54(-1.39%)
Feb 26, 2018	38.63	38.86	38.41	38.81	82,482	+0.39(+1.01%)
Feb 23, 2018	38.27	38.42	38.06	38.42	90,658	+0.37(+0.97%)
Feb 22, 2018			37.97	38.05	80,350	+0.00(+0.00%)
Feb 21, 2018	37.99	38.67	37.99	38.05	169,266	+0.08(+0.20%)
Feb 20, 2018	38.09	38.23	37.85	37.97	95,682	-0.26(-0.69%)
Feb 16, 2018		38.24	38.24	38.24	0	-0.01(-0.02%)
Feb 15, 2018	38.14	38.26	37.87	38.25	121,170	+0.33(+0.87%)
Feb 14, 2018	37.21	37.97	37.19	37.92	267,319	+0.50(+1.34%)
Feb 13, 2018	37.14	37.47	37.00	37.42	173,077	+0.11(+0.30%)
Feb 12, 2018	36.86	37.57	36.80	37.30	318,005	+0.59(+1.59%)
Feb 09, 2018	36.90	36.99	35.61	36.72	305,052	+0.21(+0.57%)
Feb 08, 2018	37.86	37.86	36.51	36.51	176,276	-1.32(-3.49%)
Feb 07, 2018	37.67	38.31	37.58	37.83	241,207	+0.15(+0.40%)
Feb 06, 2018	36.64	37.90	36.37	37.68	526,630	-0.11(-0.29%)
Feb 05, 2018	38.45	38.82	37.30	37.79	348,610	-1.02(-2.62%)
Feb 02, 2018	39.49	39.49	38.76	38.81	330,748	-0.87(-2.19%)
Feb 01, 2018	39.49	39.91	39.45	39.67	256,244	+0.03(+0.07%)
Jan 31, 2018	39.86	40.18	39.51	39.65	186,028	+0.04(+0.10%)
Jan 30, 2018	39.74	39.76	39.64	39.61	192,924	-0.34(-0.85%)
Jan 29, 2018	40.16	40.36	39.93	39.95	189,747	-0.30(-0.75%)
Jan 26, 2018	40.01	40.25	39.87	40.25	84,112	+0.37(+0.94%)
Jan 25, 2018	40.13	40.13	39.58	39.88	122,735	-0.10(-0.25%)
Jan 24, 2018	40.06	40.16	39.71	39.98	124,490	-0.15(-0.38%)
Jan 23, 2018	40.14	40.16	39.93	40.13	106,637	+0.00(+0.00%)
Jan 22, 2018	40.08	40.14	39.83	40.13	85,663	+0.06(+0.14%)
Jan 19, 2018	39.85	40.09	39.72	40.07	62,075	+0.32(+0.81%)
Jan 18, 2018	39.79	39.95	39.72	39.75	252,729	-0.06(-0.14%)
Jan 17, 2018	39.83	39.89	39.69	39.81	94,152	+0.13(+0.33%)
Jan 16, 2018	40.28	40.28	39.52	39.67	299,623	-0.47(-1.18%)
Jan 12, 2018		40.15	40.15	40.15	0	+0.32(+0.81%)
Jan 11, 2018	39.26	39.84	39.26	39.83	132,439	+0.76(+1.94%)
Jan 10, 2018	39.15	39.23	39.01	39.07	217,001	-0.10(-0.25%)
Jan 09, 2018	39.19	39.32	39.12	39.16	123,010	+0.05(+0.12%)
Jan 08, 2018	38.96	39.14	38.89	39.12	213,008	+0.20(+0.51%)
Jan 05, 2018	38.99	38.99	38.77	38.92	130,705	+0.06(+0.15%)
Jan 04, 2018	38.83	38.93	38.68	38.86	184,031	+0.15(+0.39%)
Jan 03, 2018	38.61	38.72	38.51	38.71	133,971	+0.11(+0.29%)
Jan 02, 2018	38.48	38.60	38.46	38.60	324,834	+0.27(+0.71%)
Dec 29, 2017		38.32	38.32	38.32	0	-0.19(-0.50%)
Dec 28, 2017	38.48	38.53	38.32	38.52	164,589	+0.10(+0.26%)
Dec 27, 2017	38.39	38.46	38.32	38.42	56,606	+0.09(+0.22%)
Dec 26, 2017	38.29	38.43	38.29	38.33	47,991	+0.03(+0.07%)
Dec 22, 2017	38.24	38.31	38.06	38.31	38,425	+0.09(+0.25%)
Dec 21, 2017	38.18	38.26	38.07	38.21	48,122	+0.11(+0.30%)
Dec 20, 2017	38.15	38.21	38.03	38.10	111,550	+0.17(+0.45%)
Dec 19, 2017	38.09	38.09	37.86	37.93	129,077	-0.07(-0.17%)
Dec 18, 2017	37.82	38.01	37.82	37.99	51,681	+0.41(+1.10%)
Dec 15, 2017	37.34	37.75	37.34	37.58	62,590	+0.39(+1.04%)
Dec 14, 2017	37.56	37.58	37.16	37.19	62,187	-0.30(-0.80%)
Dec 13, 2017	37.48	37.70	37.47	37.49	104,444	+0.07(+0.18%)
Dec 12, 2017	37.48	37.55	37.43	37.43	88,749	+0.00(+0.00%)
Dec 11, 2017	37.56	37.61	37.39	37.43	55,252	-0.14(-0.38%)
Dec 08, 2017	37.62	37.65	37.44	37.57	103,082	+0.18(+0.49%)
Dec 07, 2017	37.01	37.40	37.01	37.39	195,326	+0.36(+0.98%)
Dec 06, 2017	36.99	37.16	36.99	37.02	153,175	-0.04(-0.12%)
Dec 05, 2017	37.43	37.43	37.03	37.07	98,178	-0.29(-0.79%)
Dec 04, 2017	37.49	37.68	37.36	37.36	102,232	+0.19(+0.51%)
Dec 01, 2017	37.46	37.46	36.76	37.17	118,000	-0.36(-0.95%)
Nov 30, 2017	37.04	37.62	37.04	37.53	196,472	+0.59(+1.61%)
Nov 29, 2017	36.65	36.95	36.65	36.94	137,202	+0.30(+0.82%)
Nov 28, 2017	36.17	36.64	36.10	36.64	83,582	+0.56(+1.54%)
Nov 27, 2017	36.06	36.14	36.03	36.08	78,212	+0.01(+0.03%)
Nov 24, 2017	36.19	36.19	36.03	36.07	30,235	-0.02(-0.05%)
Nov 22, 2017	36.17	36.17	36.06	36.09	105,077	+0.00(+0.00%)
Nov 21, 2017	35.93	36.09	35.92	36.09	67,072	+0.30(+0.84%)
Nov 20, 2017	35.57	35.79	35.57	35.79	61,776	+0.26(+0.74%)
Nov 17, 2017	35.57	35.62	35.46	35.52	57,235	-0.14(-0.40%)
Nov 16, 2017	35.38	35.72	35.38	35.67	101,820	+0.41(+1.18%)
Nov 15, 2017	35.25	35.34	35.09	35.25	87,520	-0.16(-0.45%)
Nov 14, 2017	35.33	35.43	35.30	35.41	95,418	+0.00(+0.00%)
Nov 13, 2017	35.36	35.43	35.28	35.41	103,779	-0.06(-0.16%)
Nov 10, 2017	35.35	35.49	35.34	35.47	770,358	+0.06(+0.16%)
Nov 09, 2017	35.61	35.67	35.27	35.41	177,259	-0.37(-1.05%)
Nov 08, 2017	35.73	35.83	35.65	35.79	75,727	+0.02(+0.05%)
Nov 07, 2017	35.93	35.97	35.71	35.77	104,683	-0.14(-0.40%)
Nov 06, 2017	35.89	35.98	35.85	35.91	79,238	-0.01(-0.02%)
Nov 03, 2017	35.94	36.01	35.87	35.92	96,129	+0.00(+0.00%)
Nov 02, 2017	35.78	35.95	35.71	35.92	55,822	+0.12(+0.34%)
Nov 01, 2017	36.03	36.03	35.78	35.80	175,656	-0.07(-0.18%)
Oct 31, 2017	35.85	35.95	35.79	35.86	105,646	+0.13(+0.37%)
Oct 30, 2017		36.00	35.72	35.73	52,059	-0.32(-0.89%)
Oct 27, 2017	35.88	36.05	35.82	36.05	68,876	+0.13(+0.37%)
Oct 26, 2017	35.88	36.03	35.84	35.92	206,358	+0.20(+0.55%)
Oct 25, 2017	36.10	36.15	35.55	35.72	134,497	-0.40(-1.10%)
Oct 24, 2017	36.02	36.16	36.02	36.12	106,927	+0.21(+0.58%)
Oct 23, 2017	36.08	36.10	35.91	35.91	71,136	-0.15(-0.42%)
Oct 20, 2017	35.83	36.06	35.81	36.06	96,278	+0.36(+1.00%)
Oct 19, 2017	35.65	35.70	35.43	35.70	136,668	-0.10(-0.29%)
Oct 18, 2017	35.78	35.88	35.76	35.81	247,072	+0.08(+0.24%)
Oct 17, 2017	35.85	35.90	35.69	35.72	181,120	-0.11(-0.32%)
Oct 16, 2017	35.89	35.92	35.75	35.84	81,510	-0.01(-0.03%)
Oct 13, 2017	36.00	36.06	35.82	35.85	95,397	-0.06(-0.17%)
Oct 12, 2017	35.68	35.97	35.68	35.91	52,611	+0.15(+0.41%)
Oct 11, 2017	35.69	35.79	35.68	35.76	60,115	+0.06(+0.16%)
Oct 10, 2017	35.79	35.88	35.67	35.70	90,366	+0.11(+0.32%)
Oct 09, 2017	35.69	35.71	35.52	35.59	244,057	-0.05(-0.13%)
Oct 06, 2017	35.56	35.70	35.54	35.64	98,272	+0.02(+0.05%)
Oct 05, 2017	35.62	35.66	35.52	35.62	206,465	+0.01(+0.03%)
Oct 04, 2017	35.63	35.71	35.58	35.61	279,711	-0.03(-0.08%)
Oct 03, 2017	35.37	35.64	35.36	35.64	346,795	+0.29(+0.83%)
Oct 02, 2017	35.11	35.35	35.10	35.35	1,780,123	+0.36(+1.02%)
Sep 29, 2017	34.93	35.03	34.88	34.99	197,575	+0.10(+0.30%)
Sep 28, 2017	34.80	34.90	34.77	34.88	51,947	+0.02(+0.05%)
Sep 27, 2017		34.95	34.68	34.86	222,809	+0.17(+0.49%)
Sep 26, 2017	34.77	34.78	34.67	34.70	151,021	-0.02(-0.05%)
Sep 25, 2017	34.72	34.73	34.53	34.71	65,561	-0.01(-0.03%)
Sep 22, 2017	34.58	34.75	34.58	34.72	53,150	+0.11(+0.33%)
Sep 21, 2017	34.57	34.66	34.49	34.61	64,836	+0.04(+0.12%)
Sep 20, 2017	34.40	34.60	34.40	34.57	113,443	+0.25(+0.74%)
Sep 19, 2017	34.30	34.36	34.27	34.32	152,537	+0.08(+0.22%)
Sep 18, 2017	34.16	34.28	34.16	34.24	153,810	+0.19(+0.57%)
Sep 15, 2017	33.87	34.05	33.87	34.05	62,595	+0.10(+0.29%)
Sep 14, 2017	33.86	33.99	33.80	33.95	61,295	+0.04(+0.11%)
Sep 13, 2017	33.95	33.95	33.79	33.91	76,675	-0.06(-0.17%)
Sep 12, 2017	33.82	33.97	33.82	33.97	62,396	+0.23(+0.67%)
Sep 11, 2017	33.52	33.74	33.52	33.74	76,908	+0.42(+1.27%)
Sep 08, 2017	33.04	33.36	32.98	33.32	38,995	+0.22(+0.65%)
Sep 07, 2017	33.01	33.12	32.90	33.10	36,297	+0.06(+0.17%)
Sep 06, 2017	33.09	33.12	33.01	33.04	49,737	-0.03(-0.09%)
Sep 05, 2017	33.33	33.35	32.98	33.07	113,236	-0.34(-1.01%)
Sep 01, 2017	33.40	33.51	33.40	33.41	158,196	+0.06(+0.17%)
Aug 31, 2017	33.17	33.37	33.17	33.36	97,320	+0.25(+0.77%)
Aug 30, 2017	32.88	33.14	32.87	33.10	103,258	+0.20(+0.60%)
Aug 29, 2017	32.57	32.91	32.57	32.90	90,856	+0.17(+0.52%)
Aug 28, 2017	32.88	32.88	32.68	32.73	173,419	-0.03(-0.09%)
Aug 25, 2017	32.63	32.86	32.63	32.76	92,088	+0.27(+0.84%)
Aug 24, 2017	32.73	32.73	32.48	32.49	72,141	-0.15(-0.46%)
Aug 23, 2017	32.80	32.83	32.64	32.64	104,062	-0.32(-0.97%)
Aug 22, 2017	32.71	32.99	32.71	32.96	67,283	+0.35(+1.07%)
Aug 21, 2017	32.65	32.68	32.55	32.61	117,619	-0.05(-0.14%)
Aug 18, 2017	32.77	32.86	32.62	32.66	106,308	-0.14(-0.43%)
Aug 17, 2017	33.37	33.38	32.80	32.80	132,731	-0.67(-2.00%)
Aug 16, 2017	33.53	33.61	33.45	33.47	274,001	+0.02(+0.06%)
Aug 15, 2017	33.59	33.59	33.42	33.45	109,673	-0.06(-0.17%)
Aug 14, 2017	33.37	33.59	33.37	33.51	60,703	+0.36(+1.08%)
Aug 11, 2017	33.15	33.27	33.06	33.15	98,285	+0.08(+0.23%)
Aug 10, 2017	33.50	33.50	33.07	33.07	125,821	-0.54(-1.60%)
Aug 09, 2017	33.63	33.69	33.53	33.61	95,109	-0.12(-0.36%)
Aug 08, 2017	33.70	33.98	33.68	33.73	198,975	-0.02(-0.06%)
Aug 07, 2017	33.69	33.78	33.62	33.75	66,647	+0.06(+0.17%)
Aug 04, 2017	33.59	33.69	33.53	33.69	227,641	+0.19(+0.56%)
Aug 03, 2017	33.42	33.52	33.40	33.51	86,190	+0.10(+0.31%)
Aug 02, 2017	33.31	33.43	33.17	33.40	137,517	+0.11(+0.34%)
Aug 01, 2017	33.37	33.37	33.18	33.29	405,015	+0.04(+0.11%)
Jul 31, 2017	33.43	33.43	33.25	33.25	50,578	-0.10(-0.31%)
Jul 28, 2017	33.30	33.38	33.16	33.36	37,872	+0.00(+0.00%)
Jul 27, 2017	33.66	33.66	33.20	33.36	53,310	-0.30(-0.89%)
Jul 26, 2017	33.85	33.86	33.62	33.66	75,627	-0.11(-0.33%)
Jul 25, 2017	33.94	33.94	33.73	33.77	66,496	+0.07(+0.20%)
Jul 24, 2017	33.74	33.75	33.68	33.70	57,449	-0.07(-0.19%)
Jul 21, 2017	33.70	33.77	33.59	33.77	96,100	+0.00(+0.00%)
Jul 20, 2017	34.00	34.00	33.76	33.77	115,119	-0.16(-0.47%)
Jul 19, 2017	33.89	33.97	33.83	33.93	124,980	+0.04(+0.11%)
Jul 18, 2017	34.01	34.01	33.83	33.89	54,376	-0.16(-0.47%)
Jul 17, 2017	34.07	34.12	33.97	34.05	124,546	-0.03(-0.08%)
Jul 14, 2017	34.00	34.15	34.00	34.08	80,988	+0.13(+0.39%)
Jul 13, 2017	33.99	34.03	33.86	33.95	103,682	+0.00(+0.00%)
Jul 12, 2017	33.95	34.20	33.94	33.95	107,841	+0.23(+0.67%)
Jul 11, 2017	33.74	33.83	33.52	33.72	188,174	-0.03(-0.08%)
Jul 10, 2017	33.68	33.89	33.67	33.75	109,004	-0.01(-0.03%)
Jul 07, 2017	33.46	33.81	33.36	33.76	136,446	+0.39(+1.17%)
Jul 06, 2017	33.52	33.62	33.31	33.37	192,347	-0.26(-0.77%)
Jul 05, 2017	33.50	33.66	33.42	33.63	725,331	+0.13(+0.39%)
Jul 03, 2017	33.44	33.64	33.37	33.50	230,914	+0.23(+0.68%)
Jun 30, 2017	33.11	33.41	33.08	33.27	124,224	+0.26(+0.80%)
Jun 29, 2017	33.34	33.34	32.74	33.01	147,373	-0.27(-0.82%)
Jun 28, 2017	33.05	33.32	33.05	33.28	210,281	+0.40(+1.23%)
Jun 27, 2017	33.00	33.15	32.88	32.88	147,381	-0.16(-0.48%)
Jun 26, 2017	33.07	33.24	32.97	33.04	102,901	+0.07(+0.20%)
Jun 23, 2017	32.87	33.04	32.79	32.97	81,408	+0.12(+0.37%)
Jun 22, 2017	32.84	32.92	32.71	32.85	109,538	+0.01(+0.03%)
Jun 21, 2017	33.19	33.19	32.80	32.84	88,741	-0.26(-0.79%)
Jun 20, 2017	33.46	33.46	33.10	33.10	95,562	-0.42(-1.26%)
Jun 19, 2017	33.37	33.54	33.33	33.52	72,050	+0.27(+0.82%)
Jun 16, 2017	33.20	33.26	33.14	33.25	95,270	+0.03(+0.08%)
Jun 15, 2017	32.99	33.22	32.96	33.22	111,993	+0.00(+0.00%)
Jun 14, 2017	33.38	33.47	33.09	33.22	70,862	-0.12(-0.37%)
Jun 13, 2017	33.20	33.36	33.17	33.34	98,653	+0.21(+0.62%)
Jun 12, 2017	33.15	33.15	32.92	33.14	179,272	-0.05(-0.14%)
Jun 09, 2017	33.13	33.32	33.01	33.18	151,632	+0.10(+0.31%)
Jun 08, 2017	32.96	33.18	32.90	33.08	81,600	+0.15(+0.46%)
Jun 07, 2017	33.01	33.01	32.82	32.93	98,850	-0.03(-0.09%)
Jun 06, 2017	33.03	33.06	32.92	32.96	129,244	-0.24(-0.74%)
Jun 05, 2017	33.39	33.39	33.19	33.20	77,740	-0.18(-0.53%)
Jun 02, 2017	33.30	33.57	33.28	33.38	209,051	+0.13(+0.40%)
Jun 01, 2017	33.01	33.30	32.92	33.25	433,777	+0.39(+1.20%)
May 31, 2017	32.88	32.89	32.53	32.85	267,938	+0.04(+0.11%)
May 30, 2017	32.89	32.93	32.75	32.82	64,717	-0.15(-0.46%)
May 26, 2017	32.90	33.01	32.89	32.97	76,516	+0.04(+0.11%)
May 25, 2017	32.78	32.98	32.76	32.93	125,581	+0.23(+0.72%)
May 24, 2017	32.71	32.79	32.58	32.70	71,571	+0.01(+0.03%)
May 23, 2017	32.73	32.73	32.48	32.69	170,043	+0.05(+0.14%)
May 22, 2017	32.57	32.69	32.53	32.64	94,820	+0.23(+0.72%)
May 19, 2017	32.07	32.55	32.07	32.40	81,218	+0.46(+1.44%)
May 18, 2017	31.82	32.09	31.64	31.94	124,014	+0.05(+0.15%)
May 17, 2017	32.32	32.39	31.89	31.90	267,559	-0.79(-2.41%)
May 16, 2017	32.71	32.71	32.52	32.69	116,531	-0.01(-0.03%)
May 15, 2017	32.56	32.77	32.56	32.70	118,512	+0.21(+0.64%)
May 12, 2017	32.64	32.64	32.45	32.49	122,385	-0.23(-0.72%)
May 11, 2017	32.68	32.79	32.41	32.72	142,236	-0.06(-0.17%)
May 10, 2017	32.77	32.82	32.68	32.78	209,713	+0.01(+0.03%)
May 09, 2017	32.74	32.86	32.70	32.77	109,978	+0.09(+0.29%)
May 08, 2017	32.83	32.91	32.62	32.68	90,343	-0.17(-0.51%)
May 05, 2017	32.70	32.85	32.56	32.85	85,531	+0.24(+0.75%)
May 04, 2017	32.66	32.70	32.40	32.60	242,479	+0.00(+0.00%)
May 03, 2017	32.66	32.66	32.43	32.60	201,028	-0.13(-0.40%)
May 02, 2017	32.58	32.74	32.57	32.73	568,645	+0.22(+0.66%)