0-5 Year High Yield Corp Bond Pimco ETF (NY: HYS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	77.44	77.51	77.43	77.51	498,678	+0.09(+0.12%)
Apr 29, 2019	77.48	77.54	77.39	77.41	923,372	-0.06(-0.08%)
Apr 26, 2019	77.38	77.48	77.31	77.48	504,804	+0.21(+0.27%)
Apr 25, 2019	77.34	77.35	77.23	77.27	332,104	-0.08(-0.10%)
Apr 24, 2019	77.36	77.40	77.30	77.35	317,147	+0.00(+0.00%)
Apr 23, 2019	77.20	77.38	77.20	77.35	199,974	+0.15(+0.20%)
Apr 22, 2019	77.15	77.29	77.15	77.19	160,738	+0.04(+0.05%)
Apr 18, 2019	77.25	77.25	77.09	77.15	160,731	-0.03(-0.04%)
Apr 17, 2019	77.26	77.31	77.16	77.18	313,983	-0.12(-0.16%)
Apr 16, 2019	77.30	77.40	77.25	77.31	112,885	+0.02(+0.03%)
Apr 15, 2019	77.30	77.36	77.28	77.28	566,866	-0.07(-0.09%)
Apr 12, 2019	77.28	77.35	77.23	77.35	451,920	+0.10(+0.13%)
Apr 11, 2019	77.19	77.25	77.16	77.25	150,078	+0.05(+0.07%)
Apr 10, 2019	77.08	77.20	77.08	77.20	163,092	+0.19(+0.25%)
Apr 09, 2019	77.01	77.05	76.98	77.01	365,808	-0.05(-0.07%)
Apr 08, 2019	76.98	77.07	76.98	77.06	130,778	+0.08(+0.10%)
Apr 05, 2019	76.88	77.01	76.88	76.98	169,827	+0.13(+0.17%)
Apr 04, 2019	76.82	76.88	76.80	76.85	128,225	+0.02(+0.02%)
Apr 03, 2019	76.88	76.95	76.80	76.84	348,167	+0.02(+0.03%)
Apr 02, 2019	76.87	76.87	76.75	76.81	1,022,726	-0.05(-0.07%)
Apr 01, 2019	76.88	76.97	76.86	76.87	1,519,231	+0.07(+0.09%)
Mar 29, 2019	76.67	76.82	76.67	76.80	353,409	+0.23(+0.30%)
Mar 28, 2019	76.52	76.58	76.52	76.57	293,836	+0.09(+0.12%)
Mar 27, 2019	76.47	76.60	76.34	76.48	352,991	+0.15(+0.19%)
Mar 26, 2019	76.35	76.49	76.29	76.33	643,686	+0.10(+0.13%)
Mar 25, 2019	76.28	76.31	76.17	76.23	416,653	-0.10(-0.13%)
Mar 22, 2019	76.55	76.55	76.23	76.33	464,559	-0.25(-0.33%)
Mar 21, 2019	76.42	76.58	76.38	76.58	143,691	+0.12(+0.16%)
Mar 20, 2019	76.31	76.58	76.14	76.46	94,450	+0.21(+0.27%)
Mar 19, 2019	76.30	76.36	76.21	76.25	361,663	+0.08(+0.10%)
Mar 18, 2019	76.20	76.27	76.14	76.18	222,498	+0.05(+0.06%)
Mar 15, 2019	76.18	76.31	76.11	76.13	423,987	-0.02(-0.03%)
Mar 14, 2019	76.13	76.18	76.07	76.16	270,398	-0.05(-0.06%)
Mar 13, 2019	76.00	76.22	76.00	76.20	584,556	+0.21(+0.28%)
Mar 12, 2019	75.92	76.09	75.89	75.99	178,113	+0.02(+0.03%)
Mar 11, 2019	75.68	75.99	75.64	75.96	538,260	+0.29(+0.38%)
Mar 08, 2019	75.58	75.68	75.51	75.67	401,157	-0.18(-0.23%)
Mar 07, 2019	75.90	75.93	75.71	75.85	295,687	-0.05(-0.07%)
Mar 06, 2019	76.11	76.11	75.89	75.90	635,088	-0.25(-0.32%)
Mar 05, 2019	76.12	76.20	75.99	76.15	1,409,470	+0.07(+0.09%)
Mar 04, 2019	76.15	76.22	75.95	76.08	165,756	-0.02(-0.02%)
Mar 01, 2019	76.16	76.22	76.09	76.09	603,497	-0.05(-0.07%)
Feb 28, 2019	76.05	76.15	76.05	76.15	553,225	+0.08(+0.11%)
Feb 27, 2019	76.13	76.22	76.05	76.06	676,329	-0.11(-0.15%)
Feb 26, 2019	76.11	76.18	76.05	76.18	424,615	+0.17(+0.22%)
Feb 25, 2019	76.05	76.15	75.99	76.01	114,623	+0.05(+0.07%)
Feb 22, 2019	75.93	76.01	75.85	75.96	91,819	+0.08(+0.11%)
Feb 21, 2019	75.89	75.97	75.82	75.87	232,514	-0.02(-0.02%)
Feb 20, 2019	75.85	75.90	75.77	75.89	105,838	+0.08(+0.11%)
Feb 19, 2019	75.69	75.83	75.67	75.80	141,143	+0.11(+0.15%)
Feb 15, 2019	75.62	75.71	75.61	75.69	157,965	+0.19(+0.25%)
Feb 14, 2019	75.47	75.58	75.40	75.50	315,527	+0.05(+0.06%)
Feb 13, 2019	75.64	75.67	75.44	75.45	639,766	-0.17(-0.22%)
Feb 12, 2019	75.38	75.63	75.38	75.62	541,371	+0.34(+0.46%)
Feb 11, 2019	75.35	75.35	75.18	75.28	609,487	+0.05(+0.06%)
Feb 08, 2019	75.22	75.28	75.07	75.23	198,308	-0.05(-0.06%)
Feb 07, 2019	75.37	75.37	75.14	75.28	214,914	-0.24(-0.31%)
Feb 06, 2019	75.54	75.64	75.48	75.51	152,561	-0.02(-0.03%)
Feb 05, 2019	75.41	75.61	75.28	75.54	116,678	+0.15(+0.20%)
Feb 04, 2019	75.21	75.46	75.14	75.38	1,375,617	+0.24(+0.33%)
Feb 01, 2019	75.10	75.26	74.97	75.14	152,071	+0.06(+0.08%)
Jan 31, 2019	75.04	75.26	75.04	75.08	206,759	+0.01(+0.01%)
Jan 30, 2019	74.76	75.18	74.69	75.07	205,565	+0.50(+0.67%)
Jan 29, 2019	74.68	74.70	74.45	74.57	291,905	-0.14(-0.19%)
Jan 28, 2019	74.59	74.73	74.50	74.71	233,658	+0.06(+0.08%)
Jan 25, 2019	74.75	74.75	74.63	74.65	127,990	+0.03(+0.04%)
Jan 24, 2019	74.58	74.64	74.43	74.62	108,056	+0.09(+0.12%)
Jan 23, 2019	74.53	74.63	74.32	74.53	221,191	+0.09(+0.12%)
Jan 22, 2019	74.72	74.72	74.43	74.44	399,835	-0.33(-0.45%)
Jan 18, 2019	74.75	74.90	74.70	74.77	213,888	+0.07(+0.09%)
Jan 17, 2019	74.58	74.73	74.47	74.71	355,422	+0.06(+0.08%)
Jan 16, 2019	74.61	74.71	74.52	74.65	183,358	+0.22(+0.30%)
Jan 15, 2019	74.29	74.48	74.14	74.42	191,861	+0.13(+0.17%)
Jan 14, 2019	74.49	74.49	74.23	74.30	738,466	-0.23(-0.31%)
Jan 11, 2019	74.61	74.62	74.33	74.52	1,243,207	-0.24(-0.33%)
Jan 10, 2019	74.21	74.77	74.08	74.77	3,554,295	+0.62(+0.83%)
Jan 09, 2019	74.19	74.35	74.14	74.15	524,307	-0.02(-0.03%)
Jan 08, 2019	73.92	74.20	73.85	74.17	285,401	+0.31(+0.42%)
Jan 07, 2019	73.19	73.86	73.19	73.86	796,557	+0.72(+0.99%)
Jan 04, 2019	72.52	73.18	72.52	73.14	201,917	+0.86(+1.19%)
Jan 03, 2019	72.23	72.32	72.08	72.28	165,598	-0.01(-0.01%)
Jan 02, 2019	72.22	72.39	72.08	72.29	225,383	-0.02(-0.03%)
Dec 31, 2018	72.35	72.58	72.19	72.31	349,771	+0.12(+0.17%)
Dec 28, 2018	72.11	72.37	71.98	72.19	327,540	+0.12(+0.17%)
Dec 27, 2018	71.76	72.17	71.70	72.07	331,291	-0.09(-0.13%)
Dec 26, 2018	71.45	72.19	71.26	72.16	927,735	+0.83(+1.17%)
Dec 24, 2018	71.36	71.97	71.26	71.33	381,572	-0.34(-0.48%)
Dec 21, 2018	72.02	72.15	71.66	71.67	1,267,201	-0.44(-0.61%)
Dec 20, 2018	72.30	72.42	71.74	72.11	548,220	-0.36(-0.50%)
Dec 19, 2018	73.17	73.27	72.46	72.47	1,323,471	-0.58(-0.80%)
Dec 18, 2018	73.33	73.33	72.95	73.05	530,222	-0.24(-0.33%)
Dec 17, 2018	73.63	73.63	73.23	73.30	363,068	-0.39(-0.53%)
Dec 14, 2018	73.81	73.89	73.61	73.69	667,191	-0.18(-0.25%)
Dec 13, 2018	73.95	73.97	73.82	73.87	374,213	+0.10(+0.13%)
Dec 12, 2018	73.73	73.92	73.72	73.77	143,064	+0.18(+0.25%)
Dec 11, 2018	73.58	73.71	73.50	73.59	189,821	+0.11(+0.14%)
Dec 10, 2018	73.48	73.52	73.26	73.48	314,063	-0.07(-0.09%)
Dec 07, 2018	73.68	73.81	73.42	73.55	1,085,852	-0.08(-0.11%)
Dec 06, 2018	73.67	73.77	73.42	73.64	901,561	-0.17(-0.24%)
Dec 04, 2018	74.09	74.20	73.80	73.81	746,515	-0.39(-0.53%)
Dec 03, 2018	73.93	74.30	73.93	74.20	344,701	+0.40(+0.54%)
Nov 30, 2018	73.86	73.94	73.77	73.80	435,578	-0.14(-0.19%)
Nov 29, 2018	73.83	74.04	73.83	73.95	911,858	+0.14(+0.19%)
Nov 28, 2018	73.54	73.86	73.43	73.80	590,509	+0.23(+0.31%)
Nov 27, 2018	73.32	73.58	73.32	73.58	639,771	+0.11(+0.14%)
Nov 26, 2018	73.46	73.59	73.37	73.47	251,987	+0.22(+0.30%)
Nov 23, 2018	73.38	73.47	73.21	73.25	541,124	-0.29(-0.39%)
Nov 21, 2018		73.54	73.54	73.54	0	+0.16(+0.22%)
Nov 20, 2018	73.43	73.60	73.22	73.38	316,850	-0.21(-0.29%)
Nov 19, 2018	73.45	73.67	73.43	73.59	512,838	+0.06(+0.08%)
Nov 16, 2018	73.54	73.76	73.44	73.53	806,715	-0.27(-0.37%)
Nov 15, 2018	73.66	73.82	73.52	73.80	150,110	-0.06(-0.08%)
Nov 14, 2018	74.07	74.09	73.78	73.86	437,873	-0.20(-0.27%)
Nov 13, 2018	74.11	74.22	73.89	74.07	659,252	+0.02(+0.03%)
Nov 12, 2018	74.27	74.38	74.02	74.04	451,650	-0.32(-0.43%)
Nov 09, 2018	74.69	74.69	74.32	74.36	100,773	-0.41(-0.55%)
Nov 08, 2018	74.73	74.90	74.69	74.78	499,160	-0.04(-0.05%)
Nov 07, 2018	74.53	74.85	74.53	74.81	189,652	+0.31(+0.42%)
Nov 06, 2018	74.44	74.52	74.42	74.50	182,343	+0.12(+0.16%)
Nov 05, 2018	74.38	74.47	74.33	74.38	272,441	-0.02(-0.02%)
Nov 02, 2018	74.45	74.52	74.27	74.40	412,639	+0.05(+0.07%)
Nov 01, 2018	74.23	74.43	74.20	74.35	610,452	+0.23(+0.31%)
Oct 31, 2018	74.07	74.30	74.04	74.12	108,839	+0.09(+0.12%)
Oct 30, 2018	74.17	74.17	73.86	74.03	210,342	-0.02(-0.02%)
Oct 29, 2018	74.14	74.25	73.89	74.04	477,623	-0.02(-0.03%)
Oct 26, 2018	74.17	74.27	73.99	74.07	748,602	-0.21(-0.28%)
Oct 25, 2018	74.28	74.33	74.16	74.28	318,518	+0.10(+0.13%)
Oct 24, 2018	74.47	74.60	74.13	74.18	774,796	-0.30(-0.40%)
Oct 23, 2018	74.34	74.53	74.31	74.48	1,111,215	-0.06(-0.08%)
Oct 22, 2018	74.60	74.71	74.53	74.54	260,364	+0.08(+0.10%)
Oct 19, 2018	74.57	74.65	74.43	74.47	1,088,404	-0.03(-0.04%)
Oct 18, 2018	74.74	74.74	74.50	74.50	474,087	-0.30(-0.40%)
Oct 17, 2018	74.80	74.83	74.67	74.80	557,321	-0.05(-0.06%)
Oct 16, 2018	74.82	74.90	74.61	74.84	480,384	+0.16(+0.21%)
Oct 15, 2018	74.72	74.81	74.64	74.68	526,665	-0.05(-0.06%)
Oct 12, 2018	74.85	74.85	74.50	74.73	234,171	+0.25(+0.33%)
Oct 11, 2018	74.59	74.68	74.19	74.48	547,414	+0.07(+0.09%)
Oct 10, 2018	74.80	74.80	74.41	74.41	389,309	-0.38(-0.50%)
Oct 09, 2018	74.76	74.87	74.76	74.79	214,044	-0.01(-0.01%)
Oct 08, 2018	74.86	74.88	74.70	74.80	380,378	-0.05(-0.07%)
Oct 05, 2018	75.07	75.11	74.82	74.85	1,793,582	-0.29(-0.39%)
Oct 04, 2018	75.22	75.34	75.01	75.14	390,151	-0.17(-0.22%)
Oct 03, 2018	75.47	75.49	75.28	75.31	159,393	-0.14(-0.18%)
Oct 02, 2018	75.43	75.49	75.40	75.44	367,077	+0.14(+0.19%)
Oct 01, 2018	75.42	75.76	74.67	75.30	7,239,029	+0.02(+0.03%)
Sep 28, 2018	75.25	75.39	75.25	75.28	618,812	-0.02(-0.03%)
Sep 27, 2018	75.25	75.35	75.25	75.30	244,390	+0.06(+0.08%)
Sep 26, 2018	75.22	75.26	75.14	75.24	88,510	+0.13(+0.17%)
Sep 25, 2018	75.19	75.19	75.09	75.11	219,682	-0.09(-0.12%)
Sep 24, 2018	75.14	75.21	75.10	75.20	747,528	+0.04(+0.05%)
Sep 21, 2018	75.13	75.16	75.09	75.16	435,935	+0.04(+0.05%)
Sep 20, 2018	75.07	75.13	75.03	75.13	278,914	+0.07(+0.09%)
Sep 19, 2018	75.16	75.22	75.04	75.06	66,495	-0.07(-0.10%)
Sep 18, 2018	75.15	75.20	75.11	75.13	120,698	-0.01(-0.02%)
Sep 17, 2018	75.12	75.16	75.10	75.15	91,828	-0.02(-0.03%)
Sep 14, 2018	75.16	75.17	75.07	75.17	296,238	+0.10(+0.14%)
Sep 13, 2018	75.10	75.15	75.06	75.07	281,478	+0.03(+0.04%)
Sep 12, 2018	74.89	75.05	74.87	75.04	327,811	+0.15(+0.20%)
Sep 11, 2018	74.77	74.93	74.76	74.89	181,241	+0.11(+0.15%)
Sep 10, 2018	74.80	74.86	74.73	74.77	157,142	+0.05(+0.07%)
Sep 07, 2018	74.70	74.72	74.67	74.72	161,754	+0.06(+0.08%)
Sep 06, 2018	74.77	74.78	74.63	74.66	596,226	-0.01(-0.01%)
Sep 05, 2018	74.93	74.93	74.40	74.67	681,222	-0.24(-0.32%)
Sep 04, 2018	74.91	74.98	74.80	74.91	208,457	-0.03(-0.04%)
Aug 31, 2018		74.94	74.94	74.94	0	+0.16(+0.21%)
Aug 30, 2018	74.97	74.97	74.78	74.78	121,518	-0.10(-0.14%)
Aug 29, 2018	74.89	74.97	74.86	74.89	160,552	-0.06(-0.08%)
Aug 28, 2018	74.90	74.95	74.84	74.95	156,562	+0.04(+0.06%)
Aug 27, 2018	74.87	74.98	74.87	74.90	120,382	+0.01(+0.02%)
Aug 24, 2018	74.85	74.89	74.81	74.89	78,397	+0.14(+0.19%)
Aug 23, 2018	74.81	74.90	74.75	74.75	158,398	-0.07(-0.09%)
Aug 22, 2018	74.83	74.89	74.80	74.81	138,359	-0.03(-0.04%)
Aug 21, 2018	74.76	74.88	74.76	74.84	375,264	+0.08(+0.11%)
Aug 20, 2018	74.74	74.78	74.65	74.76	104,936	+0.13(+0.17%)
Aug 17, 2018	74.57	74.69	74.55	74.63	202,168	+0.01(+0.01%)
Aug 16, 2018	74.49	74.63	74.49	74.63	243,416	+0.19(+0.26%)
Aug 15, 2018	74.46	74.60	74.39	74.43	321,180	-0.07(-0.09%)
Aug 14, 2018	74.52	74.59	74.50	74.50	509,891	+0.01(+0.02%)
Aug 13, 2018	74.47	74.49	74.38	74.48	833,692	+0.07(+0.09%)
Aug 10, 2018	74.57	74.60	74.40	74.42	598,584	-0.22(-0.29%)
Aug 09, 2018	74.78	74.80	74.63	74.63	107,960	-0.12(-0.16%)
Aug 08, 2018	74.79	74.80	74.69	74.75	178,153	-0.01(-0.01%)
Aug 07, 2018	74.76	74.80	74.73	74.76	178,602	+0.04(+0.06%)
Aug 06, 2018	74.68	74.77	74.65	74.72	644,416	+0.05(+0.07%)
Aug 03, 2018	74.62	74.67	74.55	74.66	80,276	+0.09(+0.12%)
Aug 02, 2018	74.53	74.59	74.47	74.57	261,045	+0.00(+0.00%)
Aug 01, 2018	74.55	74.63	74.50	74.57	273,155	+0.01(+0.02%)
Jul 31, 2018	74.57	74.58	74.52	74.56	77,633	+0.10(+0.14%)
Jul 30, 2018	74.43	74.49	74.37	74.46	178,927	+0.05(+0.07%)
Jul 27, 2018	74.46	74.51	74.35	74.40	132,487	-0.07(-0.10%)
Jul 26, 2018	74.44	74.56	74.41	74.48	219,244	+0.05(+0.07%)
Jul 25, 2018	74.36	74.43	74.27	74.43	106,329	+0.13(+0.18%)
Jul 24, 2018	74.26	74.34	74.23	74.29	154,231	+0.07(+0.10%)
Jul 23, 2018	74.31	74.31	74.21	74.22	88,533	+0.01(+0.01%)
Jul 20, 2018	74.26	74.31	74.20	74.21	87,587	+0.01(+0.02%)
Jul 19, 2018	74.15	74.24	74.02	74.20	204,720	-0.01(-0.01%)
Jul 18, 2018	74.20	74.23	74.14	74.20	84,772	+0.06(+0.08%)
Jul 17, 2018	74.11	74.23	74.11	74.14	181,469	-0.04(-0.05%)
Jul 16, 2018	74.21	74.45	74.08	74.18	108,721	+0.03(+0.04%)
Jul 13, 2018	74.20	74.27	74.15	74.15	164,439	-0.01(-0.01%)
Jul 12, 2018	74.04	74.16	74.00	74.16	132,762	+0.17(+0.23%)
Jul 11, 2018	74.07	74.08	73.97	73.99	93,296	-0.11(-0.15%)
Jul 10, 2018	74.07	74.16	74.05	74.10	197,628	+0.01(+0.01%)
Jul 09, 2018	74.05	74.14	73.96	74.09	430,526	+0.13(+0.18%)
Jul 06, 2018	73.83	73.97	73.80	73.96	827,727	+0.24(+0.33%)
Jul 05, 2018	73.65	73.79	73.59	73.71	940,694	+0.15(+0.20%)
Jul 03, 2018		73.57	73.57	73.57	0	+0.08(+0.11%)
Jul 02, 2018	73.52	73.54	73.42	73.48	539,099	-0.05(-0.07%)
Jun 29, 2018	73.72	73.73	73.53	73.54	93,112	-0.04(-0.06%)
Jun 28, 2018	73.68	73.81	73.52	73.58	798,914	-0.18(-0.25%)
Jun 27, 2018	73.89	73.93	73.72	73.76	94,560	-0.13(-0.18%)
Jun 26, 2018	73.84	73.95	73.73	73.90	351,475	-0.01(-0.01%)
Jun 25, 2018	74.00	74.00	73.79	73.90	155,551	-0.10(-0.13%)
Jun 22, 2018	74.18	74.18	73.99	74.00	258,297	-0.02(-0.03%)
Jun 21, 2018	74.20	74.20	74.02	74.02	214,697	-0.15(-0.20%)
Jun 20, 2018	74.15	74.20	74.07	74.17	649,247	+0.13(+0.17%)
Jun 19, 2018	74.04	74.13	74.00	74.05	709,134	-0.11(-0.15%)
Jun 18, 2018	74.17	74.18	74.08	74.16	100,322	-0.04(-0.06%)
Jun 15, 2018		74.20	74.05	74.20	158,135	+0.03(+0.04%)
Jun 14, 2018	74.10	74.19	74.06	74.17	431,118	+0.18(+0.24%)
Jun 13, 2018	74.00	74.10	73.90	73.99	637,621	-0.01(-0.02%)
Jun 12, 2018	73.96	74.04	73.93	74.01	448,498	+0.07(+0.10%)
Jun 11, 2018	73.91	73.95	73.82	73.93	346,400	+0.11(+0.15%)
Jun 08, 2018	73.90	73.90	73.79	73.82	362,371	-0.06(-0.08%)
Jun 07, 2018	73.94	73.97	73.78	73.88	401,704	+0.03(+0.04%)
Jun 06, 2018		73.88		73.85	312,466	+0.13(+0.17%)
Jun 05, 2018	73.68	73.76	73.65	73.73	631,243	+0.03(+0.04%)
Jun 04, 2018	73.67	73.75	73.63	73.70	648,983	+0.08(+0.11%)
Jun 01, 2018	73.61	73.66	73.54	73.62	1,167,144	+0.16(+0.22%)
May 31, 2018	73.57	73.57	73.45	73.45	895,212	-0.15(-0.20%)
May 30, 2018	73.44	73.79	73.41	73.60	891,605	+0.31(+0.42%)
May 29, 2018	73.56	73.56	73.26	73.29	1,419,582	-0.36(-0.49%)
May 25, 2018		73.65	73.65	73.65	0	-0.07(-0.10%)
May 24, 2018	73.70	73.73	73.56	73.73	195,767	-0.00(-0.01%)
May 23, 2018	73.56	73.73	73.56	73.73	257,686	+0.03(+0.05%)
May 22, 2018	73.72	73.77	73.61	73.70	346,532	+0.04(+0.06%)
May 21, 2018	73.57	73.67	73.53	73.65	469,578	+0.16(+0.22%)
May 18, 2018	73.54	73.54	73.42	73.49	155,210	+0.00(+0.00%)
May 17, 2018	73.41	73.54	73.40	73.49	426,974	+0.02(+0.03%)
May 16, 2018	73.51	73.51	73.35	73.47	939,603	-0.04(-0.05%)
May 15, 2018	73.68	73.68	73.38	73.51	369,459	-0.25(-0.34%)
May 14, 2018	73.71	73.78	73.54	73.76	1,122,870	+0.07(+0.10%)
May 11, 2018	73.74	73.77	73.63	73.68	561,539	-0.01(-0.02%)
May 10, 2018	73.61	73.70	73.52	73.70	1,108,725	+0.14(+0.19%)
May 09, 2018	73.45	73.59	73.37	73.56	1,064,445	+0.12(+0.16%)
May 08, 2018	73.47	73.54	73.35	73.44	1,106,562	-0.10(-0.14%)
May 07, 2018	73.49	73.59	73.47	73.54	573,152	+0.05(+0.07%)
May 04, 2018	73.37	73.54	73.26	73.49	678,556	+0.03(+0.04%)
May 03, 2018	73.40	73.49	73.29	73.46	929,088	+0.02(+0.03%)
May 02, 2018	73.45	73.54	73.29	73.44	450,398	+0.03(+0.04%)