UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.66	28.71	28.42	28.57	2,198,012	-0.10(-0.36%)
May 30, 2018	28.39	28.68	28.36	28.67	2,532,173	+0.44(+1.57%)
May 29, 2018	28.34	28.45	28.11	28.23	2,929,943	-0.48(-1.68%)
May 25, 2018		28.71	28.71	28.71	0	-0.26(-0.90%)
May 24, 2018	29.07	29.09	28.84	28.97	1,678,264	-0.17(-0.60%)
May 23, 2018	29.16	29.17	28.96	29.15	1,047,696	-0.40(-1.34%)
May 22, 2018	29.62	29.67	29.50	29.54	992,731	+0.02(+0.08%)
May 21, 2018	29.42	29.54	29.40	29.52	1,234,386	+0.23(+0.78%)
May 18, 2018	29.28	29.34	29.21	29.29	2,874,116	-0.11(-0.38%)
May 17, 2018	29.30	29.46	29.28	29.40	1,398,240	+0.16(+0.54%)
May 16, 2018	29.18	29.27	29.13	29.24	1,572,726	+0.11(+0.38%)
May 15, 2018	29.06	29.20	28.98	29.13	1,426,292	-0.08(-0.27%)
May 14, 2018	29.26	29.31	29.18	29.21	1,725,588	+0.06(+0.19%)
May 11, 2018	29.24	29.27	29.15	29.15	2,412,892	+0.04(+0.14%)
May 10, 2018	29.00	29.13	28.90	29.11	1,554,691	+0.06(+0.19%)
May 09, 2018	28.77	29.11	28.77	29.06	2,019,981	+0.45(+1.58%)
May 08, 2018	28.49	28.62	28.40	28.61	2,226,197	-0.02(-0.06%)
May 07, 2018	28.66	28.80	28.57	28.62	4,046,930	+0.02(+0.08%)
May 04, 2018	28.31	28.61	28.31	28.60	1,396,791	+0.07(+0.25%)
May 03, 2018	28.51	28.54	28.27	28.53	1,427,753	+0.08(+0.28%)
May 02, 2018	28.65	28.68	28.41	28.45	2,194,645	-0.15(-0.53%)
May 01, 2018	28.66	28.66	28.44	28.60	2,906,354	-0.14(-0.50%)
Apr 30, 2018	28.71	28.83	28.69	28.74	1,769,770	-0.07(-0.25%)
Apr 27, 2018	28.70	28.85	28.65	28.81	1,644,826	-0.02(-0.08%)
Apr 26, 2018	28.84	28.89	28.73	28.84	1,892,244	+0.22(+0.78%)
Apr 25, 2018	28.57	28.70	28.47	28.61	1,764,201	-0.07(-0.25%)
Apr 24, 2018	28.85	28.90	28.61	28.69	1,575,768	-0.06(-0.19%)
Apr 23, 2018	28.70	28.79	28.65	28.74	1,025,551	-0.02(-0.06%)
Apr 20, 2018	28.73	28.82	28.69	28.76	1,985,555	-0.08(-0.27%)
Apr 19, 2018	29.03	29.06	28.76	28.84	2,444,522	-0.11(-0.38%)
Apr 18, 2018	28.89	29.00	28.88	28.95	1,265,017	+0.20(+0.69%)
Apr 17, 2018	28.75	28.82	28.72	28.75	2,204,945	+0.06(+0.19%)
Apr 16, 2018	28.80	28.81	28.65	28.69	1,916,951	-0.07(-0.25%)
Apr 13, 2018	28.84	28.84	28.69	28.77	1,167,267	+0.02(+0.08%)
Apr 12, 2018	28.67	28.78	28.63	28.74	1,658,396	+0.20(+0.69%)
Apr 11, 2018	28.61	28.73	28.51	28.54	1,632,665	-0.05(-0.17%)
Apr 10, 2018	28.50	28.67	28.48	28.59	1,841,715	+0.43(+1.52%)
Apr 09, 2018	28.18	28.34	28.08	28.16	1,643,427	+0.20(+0.71%)
Apr 06, 2018	28.10	28.23	27.87	27.96	2,179,992	-0.08(-0.28%)
Apr 05, 2018	27.86	28.11	27.85	28.04	1,630,381	+0.27(+0.97%)
Apr 04, 2018	27.31	27.79	27.31	27.77	2,341,196	+0.29(+1.07%)
Apr 03, 2018	27.50	27.55	27.31	27.48	2,170,020	+0.22(+0.81%)
Apr 02, 2018	27.56	27.61	27.09	27.26	3,941,670	-0.29(-1.06%)
Mar 29, 2018		27.55	27.55	27.55	0	+0.12(+0.43%)
Mar 28, 2018	27.44	27.66	27.37	27.43	3,951,513	+0.20(+0.73%)
Mar 27, 2018	27.59	27.61	27.15	27.24	3,864,722	-0.21(-0.78%)
Mar 26, 2018	27.39	27.49	27.12	27.45	3,116,450	+0.55(+2.06%)
Mar 23, 2018	27.24	27.30	26.89	26.89	3,567,847	-0.10(-0.38%)
Mar 22, 2018	27.22	27.25	26.99	27.00	3,895,204	-0.50(-1.82%)
Mar 21, 2018	27.42	27.59	27.38	27.50	2,299,877	+0.08(+0.29%)
Mar 20, 2018	27.43	27.51	27.38	27.42	1,882,096	-0.04(-0.14%)
Mar 19, 2018	27.60	27.62	27.35	27.46	4,050,783	-0.18(-0.66%)
Mar 16, 2018	27.59	27.70	27.58	27.64	2,181,666	+0.06(+0.23%)
Mar 15, 2018	27.60	27.75	27.52	27.58	2,102,011	-0.02(-0.09%)
Mar 14, 2018	27.77	27.78	27.55	27.60	2,437,515	+0.06(+0.23%)
Mar 13, 2018	27.78	27.83	27.51	27.54	2,381,362	-0.23(-0.83%)
Mar 12, 2018	27.78	27.85	27.73	27.77	1,938,755	-0.04(-0.14%)
Mar 09, 2018	27.70	27.81	27.67	27.81	2,353,861	+0.20(+0.72%)
Mar 08, 2018	27.63	27.68	27.52	27.61	2,168,823	+0.05(+0.17%)
Mar 07, 2018			27.39	27.56	2,240,140	-0.01(-0.03%)
Mar 06, 2018	27.61	27.66	27.47	27.57	27,292,886	+0.13(+0.49%)
Mar 05, 2018	27.05	27.44	27.03	27.43	2,680,470	+0.18(+0.67%)
Mar 02, 2018	27.07	27.26	26.97	27.25	3,543,164	+0.06(+0.23%)
Mar 01, 2018	27.38	27.47	27.02	27.19	5,717,985	-0.30(-1.10%)
Feb 28, 2018	27.91	27.92	27.48	27.49	2,477,266	-0.41(-1.48%)
Feb 27, 2018	28.15	28.20	27.89	27.90	2,341,434	-0.43(-1.51%)
Feb 26, 2018	28.27	28.35	28.14	28.33	2,792,896	+0.17(+0.62%)
Feb 23, 2018	28.08	28.21	28.00	28.15	2,766,451	+0.24(+0.85%)
Feb 22, 2018				27.92	3,414,822	+0.06(+0.20%)
Feb 21, 2018	28.03	28.23	27.82	27.86	3,876,251	-0.08(-0.28%)
Feb 20, 2018	27.97	28.10	27.85	27.94	2,945,320	-0.30(-1.07%)
Feb 16, 2018		28.24	28.24	28.24	0	-0.02(-0.08%)
Feb 15, 2018	28.21	28.31	28.04	28.27	2,295,762	+0.26(+0.93%)
Feb 14, 2018	27.44	28.04	27.42	28.00	2,579,775	+0.47(+1.70%)
Feb 13, 2018	27.46	27.57	27.42	27.54	1,716,053	+0.05(+0.17%)
Feb 12, 2018	27.34	27.52	27.24	27.49	3,677,241	+0.31(+1.14%)
Feb 09, 2018	27.16	27.30	26.51	27.18	8,601,003	-0.01(-0.03%)
Feb 08, 2018	27.97	27.98	27.17	27.19	6,301,808	-0.52(-1.86%)
Feb 07, 2018	27.68	27.99	27.61	27.70	4,435,957	-0.29(-1.02%)
Feb 06, 2018	27.36	28.07	27.28	27.99	14,141,192	+0.30(+1.09%)
Feb 05, 2018	28.40	28.46	27.45	27.69	6,620,829	-1.07(-3.72%)
Feb 02, 2018	29.16	29.18	28.76	28.76	3,502,953	-0.71(-2.39%)
Feb 01, 2018	29.32	29.48	29.31	29.46	3,657,772	+0.00(+0.00%)
Jan 31, 2018	29.57	29.57	29.38	29.46	3,768,789	-0.11(-0.38%)
Jan 30, 2018	29.65	29.68	29.51	29.57	4,004,638	-0.14(-0.48%)
Jan 29, 2018	29.80	29.80	29.65	29.72	3,499,879	-0.32(-1.06%)
Jan 26, 2018	29.97	30.03	29.89	30.03	3,182,117	+0.25(+0.83%)
Jan 25, 2018	30.14	30.17	29.68	29.79	5,155,992	-0.20(-0.66%)
Jan 24, 2018	30.06	30.11	29.85	29.99	3,748,695	+0.13(+0.45%)
Jan 23, 2018	29.76	29.86	29.71	29.85	2,684,304	+0.03(+0.11%)
Jan 22, 2018	29.65	29.83	29.61	29.82	1,869,282	+0.25(+0.86%)
Jan 19, 2018	29.53	29.57	29.43	29.57	2,302,395	+0.04(+0.13%)
Jan 18, 2018	29.42	29.55	29.38	29.53	1,689,596	+0.00(+0.00%)
Jan 17, 2018	29.44	29.65	29.33	29.53	2,366,550	+0.14(+0.49%)
Jan 16, 2018	29.38	29.42	29.33	29.38	5,885,189	-0.04(-0.13%)
Jan 12, 2018		29.42	29.42	29.42	0	+0.43(+1.48%)
Jan 11, 2018	28.84	29.01	28.83	29.00	2,161,931	+0.18(+0.63%)
Jan 10, 2018	28.84	28.85	28.77	28.81	1,950,712	-0.03(-0.11%)
Jan 09, 2018	28.79	28.84	28.69	28.84	2,130,002	+0.02(+0.08%)
Jan 08, 2018	28.76	28.82	28.71	28.82	1,951,980	-0.03(-0.11%)
Jan 05, 2018	28.79	28.85	28.73	28.85	2,352,501	+0.13(+0.44%)
Jan 04, 2018	28.68	28.73	28.65	28.73	2,374,291	+0.11(+0.39%)
Jan 03, 2018	28.57	28.62	28.53	28.61	3,813,885	-0.05(-0.17%)
Jan 02, 2018	28.57	28.66	28.47	28.66	5,158,756	+0.26(+0.92%)
Dec 29, 2017		28.40	28.40	28.40	0	+0.17(+0.59%)
Dec 28, 2017	28.23	28.26	28.17	28.23	1,875,223	+0.12(+0.42%)
Dec 27, 2017	28.12	28.17	28.08	28.12	2,605,756	+0.11(+0.40%)
Dec 26, 2017	27.92	28.08	27.85	28.00	2,094,227	-0.01(-0.03%)
Dec 22, 2017	27.96	28.04	27.91	28.01	3,112,285	+0.10(+0.34%)
Dec 21, 2017	27.82	27.97	27.80	27.92	2,079,567	+0.18(+0.66%)
Dec 20, 2017	27.83	27.85	27.70	27.73	2,715,106	-0.01(-0.03%)
Dec 19, 2017	27.71	27.78	27.65	27.74	3,630,614	-0.05(-0.17%)
Dec 18, 2017	27.73	27.83	27.73	27.79	4,162,982	+0.30(+1.10%)
Dec 15, 2017	27.38	27.51	27.34	27.49	5,100,584	-0.05(-0.17%)
Dec 14, 2017	27.60	27.62	27.52	27.53	1,941,083	-0.07(-0.25%)
Dec 13, 2017	27.56	27.70	27.54	27.60	2,439,851	+0.16(+0.57%)
Dec 12, 2017	27.42	27.51	27.42	27.45	1,240,340	+0.08(+0.28%)
Dec 11, 2017	27.37	27.42	27.36	27.37	1,805,766	+0.09(+0.34%)
Dec 08, 2017	27.26	27.31	27.18	27.28	1,856,438	+0.19(+0.72%)
Dec 07, 2017	27.00	27.12	26.98	27.08	4,106,457	+0.07(+0.26%)
Dec 06, 2017	27.04	27.14	27.01	27.01	1,683,686	-0.04(-0.14%)
Dec 05, 2017	27.11	27.16	27.03	27.05	2,393,942	-0.05(-0.17%)
Dec 04, 2017	27.28	27.29	27.09	27.10	2,770,945	-0.09(-0.31%)
Dec 01, 2017	27.18	27.29	27.13	27.18	3,211,380	-0.07(-0.26%)
Nov 30, 2017	27.35	27.42	27.20	27.25	2,673,232	-0.01(-0.03%)
Nov 29, 2017	27.40	27.45	27.19	27.26	2,929,315	-0.06(-0.23%)
Nov 28, 2017	27.20	27.35	27.14	27.32	4,541,592	+0.27(+1.01%)
Nov 27, 2017	27.25	27.25	27.05	27.05	1,462,182	-0.16(-0.57%)
Nov 24, 2017	27.21	27.24	27.17	27.21	667,851	+0.05(+0.20%)
Nov 22, 2017	27.16	27.21	27.08	27.15	1,531,176	+0.20(+0.75%)
Nov 21, 2017	26.98	27.03	26.93	26.95	1,548,969	+0.10(+0.38%)
Nov 20, 2017	26.89	26.93	26.84	26.85	1,987,150	+0.05(+0.17%)
Nov 17, 2017	26.77	26.82	26.71	26.80	1,470,408	+0.02(+0.09%)
Nov 16, 2017	26.79	26.81	26.74	26.78	2,006,710	+0.13(+0.50%)
Nov 15, 2017	26.61	26.69	26.57	26.65	2,101,713	-0.13(-0.49%)
Nov 14, 2017	26.68	26.78	26.62	26.78	2,297,036	+0.02(+0.09%)
Nov 13, 2017	26.64	26.75	26.60	26.75	2,745,623	-0.20(-0.75%)
Nov 10, 2017	26.97	26.97	26.91	26.96	1,480,382	-0.05(-0.20%)
Nov 09, 2017	26.92	27.04	26.89	27.01	4,268,778	-0.06(-0.23%)
Nov 08, 2017	27.00	27.10	26.99	27.07	1,923,933	-0.02(-0.06%)
Nov 07, 2017	27.17	27.19	27.03	27.09	1,472,808	-0.20(-0.74%)
Nov 06, 2017	27.16	27.31	27.15	27.29	3,585,575	+0.17(+0.63%)
Nov 03, 2017	27.12	27.14	27.04	27.12	1,252,773	+0.01(+0.03%)
Nov 02, 2017	27.03	27.12	27.00	27.11	1,608,596	-0.02(-0.09%)
Nov 01, 2017	27.32	27.36	27.12	27.14	3,064,199	-0.15(-0.54%)
Oct 31, 2017	27.21	27.31	27.17	27.28	1,270,577	+0.21(+0.78%)
Oct 30, 2017	27.09	27.14	27.05	27.07	2,630,364	+0.09(+0.32%)
Oct 27, 2017	26.91	27.01	26.86	26.99	1,600,512	+0.02(+0.09%)
Oct 26, 2017	27.07	27.08	26.96	26.96	1,515,580	-0.13(-0.49%)
Oct 25, 2017	27.21	27.23	26.99	27.10	2,374,597	+0.02(+0.06%)
Oct 24, 2017	27.13	27.14	27.06	27.08	1,993,308	-0.07(-0.26%)
Oct 23, 2017	27.23	27.28	27.14	27.15	4,761,312	-0.07(-0.26%)
Oct 20, 2017	27.24	27.26	27.19	27.22	1,032,969	+0.02(+0.09%)
Oct 19, 2017	27.16	27.27	27.15	27.20	1,672,997	-0.12(-0.46%)
Oct 18, 2017	27.28	27.32	27.26	27.32	1,099,648	+0.04(+0.14%)
Oct 17, 2017	27.34	27.34	27.19	27.28	1,887,771	-0.13(-0.48%)
Oct 16, 2017	27.49	27.51	27.38	27.42	1,737,306	-0.09(-0.34%)
Oct 13, 2017	27.56	27.59	27.51	27.51	3,110,629	+0.09(+0.31%)
Oct 12, 2017	27.28	27.47	27.24	27.42	2,619,777	+0.06(+0.23%)
Oct 11, 2017	27.28	27.36	27.24	27.36	1,863,273	+0.00(+0.00%)
Oct 10, 2017	27.23	27.38	27.23	27.36	1,875,607	+0.33(+1.24%)
Oct 09, 2017	27.08	27.09	27.00	27.03	1,096,751	+0.05(+0.20%)
Oct 06, 2017	26.92	27.00	26.86	26.97	2,662,790	-0.04(-0.14%)
Oct 05, 2017	27.01	27.06	26.98	27.01	1,522,051	-0.13(-0.49%)
Oct 04, 2017	27.14	27.20	27.10	27.14	2,101,020	+0.02(+0.09%)
Oct 03, 2017	27.07	27.15	27.07	27.12	1,681,446	+0.07(+0.26%)
Oct 02, 2017	26.98	27.08	26.98	27.05	1,945,249	-0.07(-0.26%)
Sep 29, 2017	27.05	27.16	27.01	27.12	2,279,306	+0.14(+0.52%)
Sep 28, 2017	26.89	27.02	26.89	26.98	1,185,799	+0.09(+0.32%)
Sep 27, 2017		26.94	26.86	26.89	2,968,406	+0.02(+0.09%)
Sep 26, 2017	26.92	26.94	26.77	26.87	2,045,285	-0.08(-0.29%)
Sep 25, 2017	27.02	27.11	26.88	26.95	2,962,227	-0.16(-0.60%)
Sep 22, 2017	27.08	27.17	27.05	27.11	1,345,555	+0.10(+0.37%)
Sep 21, 2017	26.93	27.05	26.90	27.01	1,138,788	+0.03(+0.12%)
Sep 20, 2017	27.03	27.19	26.86	26.98	1,720,778	-0.04(-0.14%)
Sep 19, 2017	26.96	27.02	26.92	27.02	2,142,787	+0.14(+0.52%)
Sep 18, 2017	26.92	26.97	26.80	26.88	2,781,543	+0.01(+0.03%)
Sep 15, 2017	26.86	26.92	26.82	26.87	4,183,407	+0.02(+0.06%)
Sep 14, 2017	26.77	26.86	26.75	26.86	3,457,019	+0.12(+0.44%)
Sep 13, 2017	26.85	26.87	26.68	26.74	3,044,072	-0.21(-0.78%)
Sep 12, 2017	26.88	26.99	26.86	26.95	3,667,405	+0.13(+0.49%)
Sep 11, 2017	26.75	26.86	26.75	26.82	1,324,851	+0.17(+0.64%)
Sep 08, 2017	26.69	26.73	26.64	26.65	1,870,146	+0.07(+0.26%)
Sep 07, 2017	26.60	26.65	26.52	26.58	3,544,940	+0.23(+0.89%)
Sep 06, 2017	26.31	26.42	26.29	26.34	6,447,120	+0.10(+0.39%)
Sep 05, 2017	26.38	26.39	26.17	26.24	2,346,079	-0.21(-0.79%)
Sep 01, 2017	26.49	26.51	26.43	26.45	1,944,302	+0.12(+0.44%)
Aug 31, 2017	26.23	26.36	26.21	26.33	2,391,603	+0.20(+0.77%)
Aug 30, 2017	26.15	26.19	26.11	26.13	1,179,921	+0.02(+0.09%)
Aug 29, 2017	26.01	26.11	25.99	26.11	1,547,922	-0.06(-0.24%)
Aug 28, 2017	26.22	26.25	26.14	26.17	2,299,075	+0.04(+0.15%)
Aug 25, 2017	26.14	26.23	26.12	26.13	1,519,086	+0.13(+0.51%)
Aug 24, 2017	26.09	26.13	25.98	26.00	995,083	+0.01(+0.03%)
Aug 23, 2017	25.88	25.99	25.86	25.99	1,348,063	+0.02(+0.09%)
Aug 22, 2017	25.95	26.02	25.93	25.97	1,530,303	+0.08(+0.30%)
Aug 21, 2017	25.87	25.93	25.83	25.89	927,696	+0.06(+0.24%)
Aug 18, 2017	25.84	25.89	25.78	25.83	1,393,657	-0.07(-0.27%)
Aug 17, 2017	26.14	26.17	25.90	25.90	1,511,145	-0.31(-1.19%)
Aug 16, 2017	26.19	26.24	26.17	26.21	2,027,154	+0.14(+0.54%)
Aug 15, 2017	26.04	26.07	25.97	26.07	1,783,247	-0.09(-0.33%)
Aug 14, 2017	26.14	26.24	26.13	26.16	1,724,191	+0.12(+0.45%)
Aug 11, 2017	26.01	26.08	25.97	26.04	1,861,614	-0.12(-0.48%)
Aug 10, 2017	26.40	26.41	26.14	26.16	2,472,567	-0.49(-1.84%)
Aug 09, 2017	26.51	26.66	26.49	26.65	1,776,718	+0.02(+0.09%)
Aug 08, 2017	26.70	26.74	26.59	26.63	3,199,441	-0.16(-0.61%)
Aug 07, 2017	26.73	26.80	26.72	26.79	2,334,590	+0.04(+0.15%)
Aug 04, 2017	26.76	26.80	26.68	26.75	1,357,094	-0.01(-0.03%)
Aug 03, 2017	26.76	26.82	26.72	26.76	1,670,560	+0.01(+0.03%)
Aug 02, 2017	26.70	26.76	26.64	26.75	1,536,673	+0.02(+0.09%)
Aug 01, 2017	26.76	26.84	26.72	26.73	2,218,244	+0.18(+0.67%)
Jul 31, 2017	26.50	26.58	26.47	26.55	1,891,153	+0.12(+0.47%)
Jul 28, 2017	26.37	26.44	26.23	26.43	2,837,556	-0.03(-0.12%)
Jul 27, 2017	26.66	26.66	26.39	26.46	1,772,529	-0.12(-0.44%)
Jul 26, 2017	26.54	26.64	26.48	26.58	4,507,956	+0.16(+0.59%)
Jul 25, 2017	26.52	26.53	26.38	26.42	6,333,992	+0.16(+0.62%)
Jul 24, 2017	26.22	26.30	26.12	26.26	6,092,443	-0.15(-0.56%)
Jul 21, 2017	26.47	26.47	26.30	26.40	3,018,206	-0.09(-0.32%)
Jul 20, 2017	26.44	26.53	26.40	26.49	10,485,832	+0.12(+0.44%)
Jul 19, 2017	26.34	26.42	26.33	26.37	1,477,650	+0.08(+0.30%)
Jul 18, 2017	26.19	26.30	26.18	26.30	1,236,192	+0.00(+0.00%)
Jul 17, 2017	26.36	26.37	26.28	26.30	1,815,655	-0.09(-0.32%)
Jul 14, 2017	26.23	26.40	26.21	26.38	5,020,068	+0.23(+0.89%)
Jul 13, 2017	26.12	26.18	26.05	26.15	1,529,478	+0.15(+0.57%)
Jul 12, 2017	25.99	26.07	25.96	26.00	1,764,460	+0.29(+1.12%)
Jul 11, 2017	25.66	25.73	25.58	25.71	1,438,491	-0.10(-0.39%)
Jul 10, 2017	25.77	25.85	25.74	25.81	1,495,550	-0.02(-0.06%)
Jul 07, 2017	25.76	25.84	25.70	25.83	1,213,295	+0.00(+0.00%)
Jul 06, 2017	25.84	25.92	25.77	25.83	1,642,832	-0.12(-0.45%)
Jul 05, 2017	25.86	25.96	25.82	25.94	2,476,230	+0.01(+0.03%)
Jul 03, 2017	25.87	26.00	25.87	25.94	1,472,885	+0.00(+0.00%)
Jun 30, 2017	25.96	25.98	25.77	25.94	1,617,479	+0.02(+0.06%)
Jun 29, 2017	26.08	26.10	25.84	25.92	2,728,530	-0.12(-0.48%)
Jun 28, 2017	25.94	26.08	25.94	26.05	2,622,745	+0.23(+0.90%)
Jun 27, 2017	25.80	25.92	25.76	25.81	2,881,647	+0.02(+0.06%)
Jun 26, 2017	25.87	25.91	25.76	25.80	1,883,161	+0.09(+0.33%)
Jun 23, 2017	25.66	25.77	25.62	25.71	2,061,317	+0.08(+0.30%)
Jun 22, 2017	25.56	25.64	25.54	25.63	3,177,598	-0.02(-0.09%)
Jun 21, 2017	25.66	25.71	25.57	25.66	1,603,325	-0.02(-0.09%)
Jun 20, 2017	25.87	25.87	25.56	25.68	3,434,498	-0.43(-1.64%)
Jun 19, 2017	26.07	26.15	26.07	26.11	2,267,230	+0.05(+0.18%)
Jun 16, 2017	25.90	26.06	25.88	26.06	1,650,730	+0.28(+1.09%)
Jun 15, 2017	25.60	25.80	25.59	25.78	2,527,105	-0.21(-0.82%)
Jun 14, 2017	26.18	26.19	25.89	25.99	5,441,918	-0.07(-0.26%)
Jun 13, 2017	26.02	26.07	25.95	26.06	2,672,629	+0.15(+0.59%)
Jun 12, 2017	25.94	25.97	25.82	25.91	3,073,659	-0.12(-0.47%)
Jun 09, 2017	25.97	26.10	25.88	26.03	4,066,250	-0.27(-1.01%)
Jun 08, 2017	26.21	26.31	26.19	26.30	1,974,531	-0.10(-0.37%)
Jun 07, 2017	26.41	26.42	26.24	26.40	3,514,102	+0.02(+0.06%)
Jun 06, 2017	26.31	26.39	26.29	26.38	1,828,414	-0.07(-0.26%)
Jun 05, 2017	26.44	26.48	26.41	26.45	1,418,470	-0.05(-0.17%)
Jun 02, 2017	26.43	26.50	26.37	26.50	2,007,700	-0.04(-0.14%)