Vaneck Africa Index ETF (NY: AFK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.43	17.43	17.05	17.17	25,730	-0.21(-1.20%)
Sep 27, 2018	17.28	17.46	17.05	17.38	6,970	-0.09(-0.51%)
Sep 26, 2018	17.45	17.56	17.41	17.47	2,525	+0.03(+0.18%)
Sep 25, 2018	17.16	17.50	17.16	17.43	3,311	+0.24(+1.40%)
Sep 24, 2018	17.22	17.50	17.19	17.19	6,816	-0.12(-0.70%)
Sep 21, 2018	17.38	17.43	17.31	17.31	6,588	-0.02(-0.09%)
Sep 20, 2018	17.10	17.46	17.10	17.33	5,013	+0.24(+1.41%)
Sep 19, 2018	17.08	17.09	17.08	17.09	830	-0.08(-0.47%)
Sep 18, 2018	16.88	17.17	16.85	17.17	3,382	+0.37(+2.20%)
Sep 17, 2018	16.98	17.70	16.80	16.80	5,991	-0.07(-0.43%)
Sep 14, 2018	16.91	17.13	16.85	16.87	2,113	-0.10(-0.62%)
Sep 13, 2018	17.07	17.10	16.84	16.97	7,430	+0.24(+1.44%)
Sep 12, 2018	16.65	16.88	16.65	16.73	5,939	+0.08(+0.48%)
Sep 11, 2018	16.48	16.73	16.48	16.65	15,657	-0.18(-1.05%)
Sep 10, 2018	17.07	17.35	16.73	16.83	11,460	+0.09(+0.55%)
Sep 07, 2018	16.88	16.93	16.73	16.74	86,142	-0.16(-0.93%)
Sep 06, 2018	17.04	17.42	16.85	16.89	8,025	+0.00(+0.00%)
Sep 05, 2018	17.22	17.22	16.83	16.89	46,120	-0.49(-2.83%)
Sep 04, 2018	17.48	17.52	17.32	17.39	11,068	-0.47(-2.65%)
Aug 31, 2018		17.86	17.86	17.86	0	+0.06(+0.32%)
Aug 30, 2018	18.14	18.14	17.80	17.80	12,388	-0.60(-3.27%)
Aug 29, 2018	18.45	18.45	18.26	18.40	2,775	+0.05(+0.30%)
Aug 28, 2018	18.42	18.50	18.32	18.35	6,300	+0.01(+0.04%)
Aug 27, 2018	18.12	18.48	18.12	18.34	13,746	+0.28(+1.56%)
Aug 24, 2018	18.25	18.25	18.06	18.06	4,474	+0.23(+1.26%)
Aug 23, 2018	17.90	18.10	17.76	17.84	6,794	-0.13(-0.72%)
Aug 22, 2018	17.76	18.00	17.76	17.96	9,839	+0.23(+1.27%)
Aug 21, 2018	17.70	17.74	17.67	17.74	3,325	+0.16(+0.92%)
Aug 20, 2018	17.49	17.64	17.49	17.58	2,116	+0.07(+0.41%)
Aug 17, 2018	17.30	17.59	17.26	17.51	10,938	+0.12(+0.69%)
Aug 16, 2018	17.53	17.97	17.38	17.38	12,273	-0.07(-0.37%)
Aug 15, 2018	17.70	17.78	17.45	17.45	9,776	-0.53(-2.95%)
Aug 14, 2018	17.95	18.01	17.70	17.98	17,443	-0.09(-0.49%)
Aug 13, 2018	18.35	18.36	18.07	18.07	4,610	-0.28(-1.53%)
Aug 10, 2018	18.57	19.36	18.21	18.35	14,667	-0.35(-1.89%)
Aug 09, 2018	18.66	18.70	18.66	18.70	1,137	-0.01(-0.04%)
Aug 08, 2018	19.06	19.06	18.70	18.71	2,371	-0.05(-0.26%)
Aug 07, 2018	18.82	18.87	18.76	18.76	4,668	+0.11(+0.61%)
Aug 06, 2018	18.69	18.73	18.62	18.65	5,854	-0.14(-0.77%)
Aug 03, 2018	18.89	18.89	18.79	18.79	1,491	+0.10(+0.52%)
Aug 02, 2018	18.86	18.86	18.69	18.70	7,740	-0.26(-1.36%)
Aug 01, 2018	19.09	19.09	18.87	18.95	5,483	-0.13(-0.67%)
Jul 31, 2018	18.95	19.08	18.95	19.08	1,717	+0.10(+0.51%)
Jul 30, 2018	18.91	18.99	18.86	18.99	3,707	+0.30(+1.59%)
Jul 27, 2018	18.86	18.96	18.69	18.69	7,085	-0.14(-0.73%)
Jul 26, 2018	18.95	18.95	18.82	18.82	4,770	-0.12(-0.64%)
Jul 25, 2018	18.70	18.95	18.70	18.95	6,095	+0.27(+1.42%)
Jul 24, 2018	18.52	18.78	18.52	18.68	18,819	+0.18(+0.96%)
Jul 23, 2018	18.35	18.90	18.34	18.50	7,186	-0.07(-0.38%)
Jul 20, 2018	18.51	18.57	18.41	18.57	10,040	+0.02(+0.13%)
Jul 19, 2018	18.50	18.55	18.38	18.55	1,069	-0.03(-0.18%)
Jul 18, 2018	18.74	18.74	18.54	18.58	5,517	-0.08(-0.43%)
Jul 17, 2018	18.50	18.66	18.44	18.66	12,339	+0.06(+0.35%)
Jul 16, 2018	18.41	18.70	18.41	18.60	11,188	-0.06(-0.35%)
Jul 13, 2018	18.96	18.96	18.65	18.66	2,367	-0.14(-0.73%)
Jul 12, 2018	19.03	19.03	18.73	18.80	1,850	+0.02(+0.09%)
Jul 11, 2018	18.86	18.90	18.67	18.78	10,885	-0.23(-1.18%)
Jul 10, 2018	19.11	19.45	19.01	19.01	5,225	-0.38(-1.95%)
Jul 09, 2018	19.38	19.42	19.13	19.39	9,039	+0.39(+2.03%)
Jul 06, 2018	19.00	19.21	18.87	19.00	3,701	+0.10(+0.55%)
Jul 05, 2018	18.87	18.90	18.86	18.90	4,769	+0.03(+0.17%)
Jul 03, 2018		18.86	18.86	18.86	0	-0.08(-0.42%)
Jul 02, 2018	18.82	19.01	18.75	18.95	4,647	+0.06(+0.30%)
Jun 29, 2018	18.71	18.96	18.71	18.89	4,016	+0.29(+1.58%)
Jun 28, 2018	18.41	18.65	18.41	18.60	10,390	+0.25(+1.36%)
Jun 27, 2018	18.50	19.29	18.32	18.35	10,023	-0.40(-2.15%)
Jun 26, 2018	18.90	19.11	18.52	18.75	5,304	-0.14(-0.74%)
Jun 25, 2018	18.93	18.94	18.54	18.89	7,614	-0.05(-0.25%)
Jun 22, 2018	18.91	18.94	18.81	18.94	6,545	+0.30(+1.60%)
Jun 21, 2018	18.54	18.78	18.54	18.64	3,653	-0.06(-0.30%)
Jun 20, 2018	19.06	19.06	18.55	18.70	4,553	+0.08(+0.43%)
Jun 19, 2018	18.64	19.28	18.56	18.62	6,208	-0.29(-1.53%)
Jun 18, 2018	19.03	19.10	18.58	18.91	51,965	-0.35(-1.84%)
Jun 15, 2018		19.64	19.15	19.26	17,228	-0.38(-1.94%)
Jun 14, 2018	19.51	19.71	19.46	19.64	8,471	+0.11(+0.54%)
Jun 13, 2018	19.67	19.74	19.46	19.53	12,298	-0.20(-1.00%)
Jun 12, 2018	19.79	19.85	19.71	19.73	4,034	-0.06(-0.30%)
Jun 11, 2018	19.75	19.82	19.73	19.79	3,392	-0.08(-0.41%)
Jun 08, 2018	19.71	19.89	19.63	19.87	9,131	-0.11(-0.57%)
Jun 07, 2018	19.95	20.11	19.95	19.98	2,941	-0.13(-0.63%)
Jun 06, 2018		20.11		20.11	6,790	+0.27(+1.38%)
Jun 05, 2018	19.79	19.91	19.75	19.84	4,610	-0.05(-0.24%)
Jun 04, 2018	20.03	20.03	19.82	19.89	1,098	+0.07(+0.37%)
Jun 01, 2018	19.60	19.89	19.60	19.81	6,927	+0.23(+1.15%)
May 31, 2018	19.60	19.76	19.59	19.59	4,258	-0.18(-0.91%)
May 30, 2018	19.60	19.86	19.60	19.77	7,352	+0.17(+0.88%)
May 29, 2018	19.62	19.91	19.60	19.60	4,556	-0.29(-1.46%)
May 25, 2018		19.89	19.89	19.89	0	-0.32(-1.59%)
May 24, 2018	20.26	20.30	20.15	20.21	4,918	+0.02(+0.12%)
May 23, 2018	20.19	20.36	20.15	20.19	17,030	-0.30(-1.49%)
May 22, 2018	20.30	20.51	20.27	20.49	6,741	+0.27(+1.35%)
May 21, 2018	20.39	20.39	20.19	20.22	10,713	-0.32(-1.57%)
May 18, 2018	20.30	20.60	20.28	20.54	10,762	-0.03(-0.12%)
May 17, 2018	20.36	20.63	20.36	20.56	4,876	-0.16(-0.77%)
May 16, 2018	20.51	20.84	20.51	20.72	4,963	+0.22(+1.06%)
May 15, 2018	20.72	20.73	20.34	20.51	33,224	-0.35(-1.66%)
May 14, 2018	20.76	20.97	20.75	20.85	38,671	-0.01(-0.04%)
May 11, 2018	20.84	20.92	20.63	20.86	23,355	+0.24(+1.17%)
May 10, 2018	20.43	20.62	20.39	20.62	5,542	+0.22(+1.09%)
May 09, 2018	20.09	20.48	20.09	20.40	4,085	+0.09(+0.46%)
May 08, 2018	20.36	20.47	20.22	20.30	6,048	-0.03(-0.17%)
May 07, 2018	20.09	20.39	20.09	20.34	6,223	+0.10(+0.48%)
May 04, 2018	20.11	20.25	20.08	20.24	5,868	+0.02(+0.08%)
May 03, 2018	20.12	20.30	20.11	20.22	13,464	+0.11(+0.56%)
May 02, 2018	20.13	20.21	20.11	20.11	15,547	-0.03(-0.16%)
May 01, 2018	20.11	20.18	20.11	20.14	3,367	-0.12(-0.60%)
Apr 30, 2018	20.50	20.50	20.39	20.26	3,494	-0.10(-0.50%)
Apr 27, 2018	20.47	20.58	20.35	20.37	2,055	-0.07(-0.33%)
Apr 26, 2018	20.33	20.43	20.33	20.43	1,071	+0.23(+1.11%)
Apr 25, 2018	20.40	20.40	20.21	20.21	3,198	-0.14(-0.71%)
Apr 24, 2018	20.26	20.62	20.26	20.35	12,231	-0.08(-0.40%)
Apr 23, 2018	20.47	20.63	20.43	20.43	5,643	-0.14(-0.70%)
Apr 20, 2018	20.68	20.68	20.57	20.58	3,351	-0.13(-0.65%)
Apr 19, 2018	20.57	20.81	20.57	20.71	5,990	-0.04(-0.20%)
Apr 18, 2018	20.68	20.76	20.68	20.76	1,231	+0.12(+0.58%)
Apr 17, 2018	20.36	20.80	20.36	20.63	5,470	+0.09(+0.43%)
Apr 16, 2018	20.43	20.59	20.38	20.55	4,924	+0.05(+0.24%)
Apr 13, 2018	20.63	20.63	20.45	20.50	4,064	+0.06(+0.28%)
Apr 12, 2018	20.68	20.68	20.43	20.44	15,351	-0.12(-0.59%)
Apr 11, 2018	20.36	20.56	20.36	20.56	2,592	-0.02(-0.07%)
Apr 10, 2018	20.29	20.69	20.29	20.58	17,415	+0.39(+1.91%)
Apr 09, 2018	20.19	20.32	20.14	20.19	4,109	+0.02(+0.12%)
Apr 06, 2018	20.35	20.35	20.17	20.17	3,487	-0.32(-1.56%)
Apr 05, 2018	20.59	20.59	20.49	20.49	5,538	+0.08(+0.38%)
Apr 04, 2018	20.27	20.41	20.25	20.41	6,590	+0.00(+0.00%)
Apr 03, 2018	20.47	20.48	20.12	20.41	5,880	+0.17(+0.83%)
Apr 02, 2018	20.68	20.70	20.17	20.24	4,399	-0.37(-1.80%)
Mar 29, 2018		20.61	20.61	20.61	0	+0.39(+1.93%)
Mar 28, 2018	20.43	20.43	20.18	20.22	22,700	-0.46(-2.23%)
Mar 27, 2018	20.80	21.21	20.68	20.68	9,307	-0.25(-1.19%)
Mar 26, 2018	20.91	20.94	20.69	20.93	8,153	+0.29(+1.40%)
Mar 23, 2018	20.92	20.92	20.55	20.64	16,925	-0.12(-0.58%)
Mar 22, 2018	20.96	21.00	20.51	20.76	9,832	-0.42(-1.98%)
Mar 21, 2018	20.72	21.18	20.72	21.18	13,519	+0.50(+2.41%)
Mar 20, 2018	20.89	20.89	20.66	20.68	3,693	+0.13(+0.63%)
Mar 19, 2018	20.75	20.75	20.54	20.55	16,742	-0.13(-0.62%)
Mar 16, 2018	20.61	20.79	20.43	20.68	14,580	-0.17(-0.80%)
Mar 15, 2018	20.99	20.99	20.68	20.85	9,242	-0.08(-0.37%)
Mar 14, 2018		20.92	20.84	20.92	13,005	+0.01(+0.04%)
Mar 13, 2018	21.17	21.38	20.92	20.92	26,705	-0.26(-1.22%)
Mar 12, 2018	21.07	21.17	20.96	21.17	15,779	-0.01(-0.04%)
Mar 09, 2018	21.00	21.21	21.00	21.18	7,327	+0.05(+0.23%)
Mar 08, 2018	21.09	21.13	20.77	21.13	13,242	+0.04(+0.21%)
Mar 07, 2018	21.01	21.17	20.73	21.09	38,010	+0.17(+0.83%)
Mar 06, 2018	20.90	21.00	20.90	20.92	19,462	-0.02(-0.12%)
Mar 05, 2018	20.49	20.94	20.47	20.94	6,380	+0.40(+1.96%)
Mar 02, 2018	20.04	20.54	19.98	20.54	6,440	+0.30(+1.47%)
Mar 01, 2018	20.40	20.55	20.08	20.24	7,326	-0.35(-1.68%)
Feb 28, 2018	20.76	20.77	20.58	20.59	2,977	-0.30(-1.43%)
Feb 27, 2018	20.97	21.13	20.60	20.88	6,665	-0.22(-1.03%)
Feb 26, 2018	21.10	21.19	20.95	21.10	9,857	+0.12(+0.58%)
Feb 23, 2018	20.76	20.98	20.68	20.98	3,854	+0.47(+2.31%)
Feb 22, 2018	20.92	20.92	20.51	20.51	278,024	-0.41(-1.96%)
Feb 21, 2018	20.72	21.04	20.36	20.92	45,183	+0.20(+0.97%)
Feb 20, 2018	20.95	20.95	20.67	20.72	6,176	-0.34(-1.60%)
Feb 16, 2018		21.05	21.05	21.05	0	-0.10(-0.46%)
Feb 15, 2018	20.86	21.15	20.86	21.15	45,013	+0.49(+2.39%)
Feb 14, 2018	20.06	20.90	20.06	20.66	12,870	+0.40(+1.98%)
Feb 13, 2018	20.07	20.31	20.07	20.26	5,041	+0.17(+0.86%)
Feb 12, 2018	19.98	20.24	19.88	20.08	15,252	+0.45(+2.27%)
Feb 09, 2018	19.63	19.92	19.12	19.64	29,886	+0.06(+0.29%)
Feb 08, 2018	20.15	20.15	19.83	19.58	14,548	-0.72(-3.53%)
Feb 07, 2018	20.36	20.40	20.13	20.30	5,768	-0.21(-1.02%)
Feb 06, 2018	19.53	20.59	19.31	20.51	42,331	+0.37(+1.84%)
Feb 05, 2018	20.19	20.59	19.89	20.14	65,131	-0.39(-1.89%)
Feb 02, 2018	21.00	21.00	20.52	20.52	21,938	-0.49(-2.34%)
Feb 01, 2018	21.04	21.19	21.01	21.01	12,108	-0.03(-0.15%)
Jan 31, 2018	20.94	21.16	20.68	21.05	23,277	+0.11(+0.54%)
Jan 30, 2018	20.98	21.32	20.98	20.93	34,031	-0.47(-2.21%)
Jan 29, 2018	21.63	21.81	21.38	21.41	23,166	-0.35(-1.59%)
Jan 26, 2018	21.73	21.79	21.32	21.75	10,972	+0.01(+0.04%)
Jan 25, 2018	21.95	22.03	21.73	21.75	33,103	+0.02(+0.11%)
Jan 24, 2018	21.49	21.79	21.49	21.72	27,353	+0.38(+1.77%)
Jan 23, 2018	21.42	21.45	21.34	21.34	7,320	-0.02(-0.11%)
Jan 22, 2018	21.26	21.37	21.24	21.37	28,986	+0.14(+0.66%)
Jan 19, 2018	21.28	21.28	21.21	21.23	8,594	-0.05(-0.24%)
Jan 18, 2018	21.28	21.40	21.12	21.28	12,051	+0.16(+0.76%)
Jan 17, 2018	21.31	21.31	21.12	21.12	23,445	-0.01(-0.04%)
Jan 16, 2018	21.00	21.20	21.00	21.13	32,532	+0.45(+2.16%)
Jan 12, 2018		20.68	20.68	20.68	0	+0.09(+0.45%)
Jan 11, 2018	20.40	20.71	20.40	20.59	17,126	+0.22(+1.07%)
Jan 10, 2018	20.37	20.37	20.31	20.37	15,515	+0.02(+0.08%)
Jan 09, 2018	20.31	20.36	20.31	20.35	5,330	+0.04(+0.19%)
Jan 08, 2018	20.34	20.39	20.07	20.31	81,374	-0.03(-0.16%)
Jan 05, 2018	20.23	20.41	20.21	20.35	12,981	-0.00(-0.01%)
Jan 04, 2018	20.22	20.43	20.14	20.35	34,003	+0.27(+1.33%)
Jan 03, 2018	20.17	20.22	19.96	20.08	16,292	-0.15(-0.76%)
Jan 02, 2018	20.14	20.23	20.00	20.23	25,906	+0.23(+1.17%)
Dec 29, 2017		20.00	20.00	20.00	0	+0.21(+1.06%)
Dec 28, 2017	19.66	19.87	19.66	19.79	14,608	+0.16(+0.82%)
Dec 27, 2017	19.39	19.65	19.39	19.63	9,402	+0.26(+1.33%)
Dec 26, 2017	19.52	19.56	19.17	19.37	19,206	-0.04(-0.21%)
Dec 22, 2017	19.68	19.77	19.24	19.41	336,410	-0.23(-1.19%)
Dec 21, 2017	19.74	19.78	19.62	19.65	19,431	-0.14(-0.69%)
Dec 20, 2017	19.79	19.79	19.63	19.78	9,452	+0.29(+1.49%)
Dec 19, 2017	19.62	19.79	19.48	19.49	15,595	+0.04(+0.21%)
Dec 18, 2017	19.73	19.82	19.44	19.45	25,409	+0.24(+1.23%)
Dec 15, 2017	19.32	19.33	18.97	19.22	5,946	-0.20(-1.06%)
Dec 14, 2017	19.10	19.47	19.10	19.42	8,576	+0.03(+0.16%)
Dec 13, 2017	18.99	20.49	18.89	19.39	26,066	+0.39(+2.07%)
Dec 12, 2017	19.15	19.15	18.85	19.00	6,325	+0.08(+0.42%)
Dec 11, 2017	19.07	19.07	18.90	18.92	9,280	-0.08(-0.41%)
Dec 08, 2017	18.92	19.14	18.90	19.00	7,424	+0.09(+0.50%)
Dec 07, 2017	18.98	18.99	18.90	18.90	2,707	-0.02(-0.08%)
Dec 06, 2017	19.00	19.19	18.92	18.92	24,746	-0.23(-1.19%)
Dec 05, 2017	19.18	19.31	19.14	19.14	11,426	-0.02(-0.12%)
Dec 04, 2017	19.17	19.20	19.17	19.17	8,527	+0.04(+0.23%)
Dec 01, 2017	19.25	19.25	19.12	19.12	2,272	-0.19(-0.98%)
Nov 30, 2017	19.35	19.35	19.21	19.31	4,369	+0.05(+0.27%)
Nov 29, 2017	19.38	19.38	19.22	19.26	10,095	-0.11(-0.57%)
Nov 28, 2017	19.21	19.48	19.19	19.37	41,373	+0.25(+1.32%)
Nov 27, 2017	19.23	19.31	19.10	19.12	6,940	-0.11(-0.57%)
Nov 24, 2017	19.07	19.30	19.07	19.23	8,555	+0.06(+0.33%)
Nov 22, 2017	19.25	19.31	19.08	19.17	23,895	+0.18(+0.95%)
Nov 21, 2017	18.80	18.99	18.80	18.99	11,932	+0.15(+0.80%)
Nov 20, 2017	18.86	18.98	18.79	18.84	15,430	+0.07(+0.38%)
Nov 17, 2017	18.54	18.80	18.54	18.77	6,985	+0.18(+0.98%)
Nov 16, 2017	18.48	18.59	17.88	18.59	13,834	+0.20(+1.07%)
Nov 15, 2017	18.37	18.39	17.98	18.39	10,052	-0.05(-0.26%)
Nov 14, 2017	18.71	18.71	18.44	18.44	11,343	-0.13(-0.73%)
Nov 13, 2017	18.53	18.65	18.53	18.57	8,414	-0.21(-1.13%)
Nov 10, 2017	18.76	18.78	18.57	18.78	6,440	-0.05(-0.25%)
Nov 09, 2017	18.85	18.96	18.68	18.83	17,948	-0.01(-0.04%)
Nov 08, 2017	18.70	18.84	18.69	18.84	7,178	+0.05(+0.25%)
Nov 07, 2017	18.77	18.84	18.60	18.79	14,294	+0.04(+0.21%)
Nov 06, 2017	18.60	18.88	18.60	18.75	16,177	+0.15(+0.81%)
Nov 03, 2017	18.83	18.83	18.57	18.60	4,171	-0.20(-1.09%)
Nov 02, 2017	18.84	18.84	18.59	18.81	4,288	+0.05(+0.25%)
Nov 01, 2017	18.76	18.76	18.62	18.76	18,155	+0.29(+1.58%)
Oct 31, 2017	18.61	18.62	18.45	18.47	9,381	-0.13(-0.72%)
Oct 30, 2017	18.59	18.73	18.51	18.60	12,427	+0.16(+0.85%)
Oct 27, 2017	18.49	18.49	18.37	18.44	4,411	+0.08(+0.43%)
Oct 26, 2017	18.73	18.73	18.36	18.36	6,209	-0.08(-0.43%)
Oct 25, 2017	18.77	18.77	18.44	18.44	7,752	-0.26(-1.39%)
Oct 24, 2017	18.56	18.70	18.56	18.70	4,299	+0.02(+0.13%)
Oct 23, 2017	18.60	18.77	18.55	18.68	32,408	+0.09(+0.50%)
Oct 20, 2017	18.57	18.62	18.55	18.59	3,902	-0.05(-0.25%)
Oct 19, 2017	18.60	18.63	18.56	18.63	12,499	-0.02(-0.13%)
Oct 18, 2017	18.62	18.79	18.57	18.66	4,063	-0.06(-0.33%)
Oct 17, 2017	18.78	18.92	18.48	18.72	10,279	-0.22(-1.18%)
Oct 16, 2017	18.99	19.00	18.93	18.94	6,441	+0.06(+0.33%)
Oct 13, 2017	18.92	19.00	18.80	18.88	7,835	+0.09(+0.46%)
Oct 12, 2017	18.68	18.89	18.58	18.79	10,113	+0.12(+0.63%)
Oct 11, 2017	18.76	18.88	18.23	18.67	14,481	-0.05(-0.25%)
Oct 10, 2017	18.68	18.76	18.67	18.72	7,102	+0.11(+0.59%)
Oct 09, 2017	18.60	18.65	18.59	18.61	8,142	+0.09(+0.47%)
Oct 06, 2017	18.52	18.53	18.51	18.52	2,519	-0.04(-0.21%)
Oct 05, 2017	18.44	18.57	18.44	18.56	6,660	+0.18(+0.99%)
Oct 04, 2017	18.38	18.39	18.32	18.38	6,287	+0.02(+0.09%)
Oct 03, 2017	18.31	18.39	18.31	18.36	3,032	+0.08(+0.43%)