Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.84	27.90	27.70	27.77	181,430	-0.11(-0.41%)
May 30, 2018	27.52	27.91	27.52	27.88	282,722	+0.53(+1.95%)
May 29, 2018	27.38	27.55	27.27	27.35	411,289	-0.34(-1.23%)
May 25, 2018		27.69	27.69	27.69	0	-0.39(-1.38%)
May 24, 2018	28.04	28.10	27.90	28.08	338,809	-0.16(-0.57%)
May 23, 2018	28.08	28.24	27.99	28.24	525,765	-0.23(-0.80%)
May 22, 2018	28.62	28.71	28.46	28.46	377,405	-0.17(-0.59%)
May 21, 2018	28.59	28.68	28.51	28.63	301,041	+0.21(+0.73%)
May 18, 2018	28.49	28.49	28.37	28.43	251,203	-0.17(-0.61%)
May 17, 2018	28.54	28.66	28.53	28.60	327,505	+0.07(+0.26%)
May 16, 2018	28.37	28.54	28.37	28.53	220,317	+0.23(+0.80%)
May 15, 2018	28.24	28.34	28.11	28.30	262,729	-0.13(-0.46%)
May 14, 2018	28.42	28.51	28.38	28.43	289,839	+0.15(+0.54%)
May 11, 2018	28.30	28.39	28.25	28.28	352,206	+0.09(+0.32%)
May 10, 2018	28.03	28.20	27.96	28.19	495,802	+0.35(+1.25%)
May 09, 2018	27.70	27.91	27.70	27.84	428,734	+0.32(+1.15%)
May 08, 2018	27.42	27.54	27.25	27.53	842,233	-0.03(-0.12%)
May 07, 2018	27.66	27.77	27.50	27.56	599,832	-0.05(-0.18%)
May 04, 2018	27.36	27.65	27.25	27.61	348,430	+0.17(+0.62%)
May 03, 2018	27.45	27.48	27.19	27.44	562,980	+0.06(+0.24%)
May 02, 2018	27.40	27.59	27.33	27.37	375,467	+0.08(+0.30%)
May 01, 2018	27.31	27.34	27.09	27.29	317,703	-0.18(-0.65%)
Apr 30, 2018	27.53	27.62	27.44	27.47	683,625	-0.19(-0.67%)
Apr 27, 2018	27.62	27.70	27.56	27.65	308,397	-0.08(-0.29%)
Apr 26, 2018	27.61	27.75	27.58	27.74	365,162	+0.23(+0.82%)
Apr 25, 2018	27.41	27.54	27.27	27.51	401,790	-0.04(-0.15%)
Apr 24, 2018	27.74	27.82	27.43	27.55	443,728	-0.11(-0.38%)
Apr 23, 2018	27.61	27.69	27.51	27.65	408,647	-0.11(-0.41%)
Apr 20, 2018	27.86	27.86	27.68	27.77	325,795	-0.17(-0.61%)
Apr 19, 2018	28.03	28.08	27.82	27.94	317,511	+0.02(+0.06%)
Apr 18, 2018	27.74	28.02	27.74	27.92	237,004	+0.48(+1.74%)
Apr 17, 2018	27.32	27.50	27.27	27.44	352,484	+0.18(+0.65%)
Apr 16, 2018	27.30	27.35	27.22	27.27	270,505	+0.04(+0.15%)
Apr 13, 2018	27.22	27.31	27.15	27.23	280,357	+0.11(+0.42%)
Apr 12, 2018	27.06	27.18	26.98	27.11	241,202	+0.05(+0.18%)
Apr 11, 2018	26.90	27.15	26.90	27.06	382,137	+0.10(+0.36%)
Apr 10, 2018	26.75	27.08	26.75	26.97	414,487	+0.57(+2.14%)
Apr 09, 2018	26.37	26.62	26.17	26.40	250,895	+0.12(+0.46%)
Apr 06, 2018	26.47	26.61	26.14	26.28	231,283	-0.31(-1.16%)
Apr 05, 2018	26.37	26.66	26.37	26.59	257,836	+0.33(+1.26%)
Apr 04, 2018	25.90	26.29	25.84	26.26	344,685	-0.01(-0.03%)
Apr 03, 2018	26.13	26.30	26.02	26.26	354,011	+0.29(+1.12%)
Apr 02, 2018	26.26	26.33	25.79	25.97	484,475	-0.38(-1.44%)
Mar 29, 2018		26.35	26.35	26.35	0	+0.44(+1.72%)
Mar 28, 2018	26.07	26.13	25.86	25.91	442,442	-0.23(-0.90%)
Mar 27, 2018	26.43	26.53	26.08	26.14	407,026	-0.21(-0.80%)
Mar 26, 2018	26.23	26.38	26.02	26.35	712,727	+0.44(+1.72%)
Mar 23, 2018	26.14	26.28	25.89	25.91	383,679	-0.11(-0.44%)
Mar 22, 2018	26.35	26.39	26.02	26.02	559,986	-0.62(-2.34%)
Mar 21, 2018	26.29	26.70	26.26	26.64	422,218	+0.46(+1.76%)
Mar 20, 2018	26.20	26.30	26.16	26.18	507,509	+0.01(+0.03%)
Mar 19, 2018	26.39	26.40	26.06	26.17	296,824	-0.33(-1.24%)
Mar 16, 2018	26.43	26.57	26.43	26.50	286,689	+0.10(+0.40%)
Mar 15, 2018	26.67	26.70	26.40	26.40	1,277,967	-0.29(-1.09%)
Mar 14, 2018	26.86	26.89	26.64	26.69	484,195	+0.02(+0.09%)
Mar 13, 2018	26.85	26.96	26.62	26.66	282,621	-0.11(-0.42%)
Mar 12, 2018	26.74	26.87	26.70	26.78	393,006	+0.04(+0.15%)
Mar 09, 2018	26.57	26.74	26.53	26.74	342,921	+0.32(+1.22%)
Mar 08, 2018	26.53	26.53	26.32	26.41	404,979	-0.12(-0.45%)
Mar 07, 2018		26.64	26.38	26.53	263,834	-0.19(-0.69%)
Mar 06, 2018	26.72	26.83	26.62	26.72	385,374	+0.21(+0.79%)
Mar 05, 2018	26.08	26.53	26.08	26.51	444,617	+0.25(+0.95%)
Mar 02, 2018	26.09	26.30	25.96	26.26	426,023	-0.02(-0.06%)
Mar 01, 2018	26.38	26.52	26.07	26.28	481,386	-0.21(-0.79%)
Feb 28, 2018	26.92	26.96	26.49	26.49	378,733	-0.45(-1.67%)
Feb 27, 2018	27.32	27.33	26.92	26.94	715,820	-0.47(-1.70%)
Feb 26, 2018	27.36	27.42	27.19	27.40	371,776	+0.19(+0.68%)
Feb 23, 2018	26.91	27.23	26.91	27.22	595,818	+0.43(+1.59%)
Feb 22, 2018				26.79	412,102	+0.21(+0.79%)
Feb 21, 2018	26.78	27.01	26.57	26.58	571,342	+0.00(+0.00%)
Feb 20, 2018	26.62	26.80	26.51	26.58	429,325	-0.23(-0.84%)
Feb 16, 2018		26.81	26.81	26.81	0	-0.10(-0.36%)
Feb 15, 2018	26.99	26.99	26.65	26.91	821,187	+0.17(+0.63%)
Feb 14, 2018	25.98	26.76	25.96	26.74	528,895	+0.50(+1.90%)
Feb 13, 2018	26.13	26.26	26.06	26.24	588,314	+0.09(+0.34%)
Feb 12, 2018	25.94	26.25	25.85	26.15	516,826	+0.38(+1.47%)
Feb 09, 2018	25.79	25.88	25.06	25.77	762,784	+0.17(+0.66%)
Feb 08, 2018	26.34	26.34	25.57	25.60	692,543	-0.62(-2.36%)
Feb 07, 2018	26.45	26.59	26.22	26.22	744,041	-0.50(-1.87%)
Feb 06, 2018	26.11	26.80	26.03	26.72	745,086	+0.27(+1.03%)
Feb 05, 2018	27.04	27.16	26.20	26.45	768,350	-0.67(-2.46%)
Feb 02, 2018	27.70	27.71	27.11	27.11	437,762	-0.90(-3.22%)
Feb 01, 2018	27.94	28.07	27.87	28.02	501,533	+0.07(+0.26%)
Jan 31, 2018	28.09	28.09	27.83	27.94	471,738	+0.03(+0.12%)
Jan 30, 2018	28.10	28.14	27.90	27.91	702,366	-0.39(-1.39%)
Jan 29, 2018	28.47	28.49	28.27	28.31	776,364	-0.20(-0.71%)
Jan 26, 2018	28.35	28.51	28.31	28.51	981,468	+0.19(+0.68%)
Jan 25, 2018	28.60	28.60	28.24	28.31	805,639	-0.09(-0.31%)
Jan 24, 2018	28.35	28.51	28.31	28.40	645,142	+0.24(+0.86%)
Jan 23, 2018	28.10	28.17	27.99	28.16	565,079	-0.11(-0.40%)
Jan 22, 2018	28.09	28.27	28.05	28.27	365,804	+0.25(+0.89%)
Jan 19, 2018	28.00	28.02	27.89	28.02	342,995	+0.11(+0.40%)
Jan 18, 2018	27.95	28.00	27.86	27.91	677,219	-0.13(-0.46%)
Jan 17, 2018	27.96	28.14	27.87	28.04	474,729	+0.13(+0.46%)
Jan 16, 2018	28.17	28.17	27.89	27.91	336,115	-0.30(-1.06%)
Jan 12, 2018		28.21	28.21	28.21	0	+0.25(+0.89%)
Jan 11, 2018	27.67	27.96	27.67	27.96	659,902	+0.37(+1.34%)
Jan 10, 2018			27.57	27.59	608,789	-0.05(-0.17%)
Jan 09, 2018	27.70	27.71	27.60	27.64	440,202	-0.06(-0.23%)
Jan 08, 2018	27.66	27.70	27.61	27.70	294,402	+0.06(+0.20%)
Jan 05, 2018	27.63	27.67	27.51	27.65	538,470	+0.04(+0.15%)
Jan 04, 2018	27.48	27.61	27.48	27.61	733,938	+0.17(+0.62%)
Jan 03, 2018	27.32	27.44	27.26	27.44	1,052,334	+0.14(+0.50%)
Jan 02, 2018	27.01	27.30	26.97	27.30	1,678,595	+0.51(+1.89%)
Dec 29, 2017		26.79	26.79	26.79	0	-0.02(-0.06%)
Dec 28, 2017	26.78	26.81	26.74	26.81	448,089	+0.16(+0.60%)
Dec 27, 2017	26.65	26.70	26.62	26.65	735,364	+0.08(+0.32%)
Dec 26, 2017	26.41	26.57	26.40	26.56	439,579	+0.16(+0.63%)
Dec 22, 2017	26.31	26.42	26.31	26.40	758,308	+0.05(+0.18%)
Dec 21, 2017	26.14	26.37	26.11	26.35	799,693	+0.31(+1.21%)
Dec 20, 2017	25.99	26.06	25.91	26.04	293,768	+0.22(+0.84%)
Dec 19, 2017	25.89	25.91	25.82	25.82	482,647	-0.09(-0.34%)
Dec 18, 2017	25.83	25.98	25.83	25.91	533,452	+0.26(+1.03%)
Dec 15, 2017	25.71	25.71	25.61	25.64	261,044	+0.08(+0.31%)
Dec 14, 2017	25.63	25.67	25.56	25.56	334,488	-0.10(-0.37%)
Dec 13, 2017	25.55	25.72	25.51	25.66	349,289	+0.18(+0.69%)
Dec 12, 2017	25.47	25.52	25.43	25.48	684,945	+0.03(+0.13%)
Dec 11, 2017	25.43	25.47	25.38	25.45	345,032	+0.14(+0.54%)
Dec 08, 2017	25.31	25.36	25.27	25.31	410,380	+0.08(+0.32%)
Dec 07, 2017	25.07	25.26	25.03	25.23	273,137	+0.03(+0.13%)
Dec 06, 2017	25.28	25.30	25.19	25.20	251,520	-0.16(-0.63%)
Dec 05, 2017	25.44	25.47	25.36	25.36	373,203	-0.16(-0.63%)
Dec 04, 2017	25.68	25.68	25.52	25.52	374,071	-0.07(-0.28%)
Dec 01, 2017	25.50	25.65	25.50	25.59	319,063	+0.10(+0.38%)
Nov 30, 2017	25.47	25.59	25.45	25.50	257,069	+0.07(+0.28%)
Nov 29, 2017	25.48	25.54	25.39	25.43	265,865	-0.14(-0.56%)
Nov 28, 2017	25.47	25.59	25.45	25.57	479,334	+0.08(+0.31%)
Nov 27, 2017	25.66	25.66	25.47	25.49	238,800	-0.18(-0.70%)
Nov 24, 2017	25.68	25.71	25.66	25.67	81,423	+0.07(+0.27%)
Nov 22, 2017	25.59	25.63	25.55	25.60	266,118	+0.21(+0.82%)
Nov 21, 2017	25.36	25.48	25.36	25.39	283,271	+0.15(+0.60%)
Nov 20, 2017	25.21	25.29	25.19	25.24	339,822	-0.03(-0.13%)
Nov 17, 2017	25.21	25.30	25.17	25.27	240,956	+0.05(+0.19%)
Nov 16, 2017	25.23	25.26	25.16	25.23	347,702	+0.09(+0.35%)
Nov 15, 2017	25.11	25.19	25.04	25.14	304,310	-0.22(-0.85%)
Nov 14, 2017	25.44	25.46	25.32	25.35	334,236	-0.26(-1.02%)
Nov 13, 2017	25.51	25.66	25.51	25.61	290,682	-0.04(-0.14%)
Nov 10, 2017	25.72	25.74	25.59	25.65	289,018	-0.08(-0.31%)
Nov 09, 2017	25.67	25.76	25.62	25.73	364,171	-0.13(-0.50%)
Nov 08, 2017	25.84	25.88	25.79	25.86	319,485	+0.06(+0.22%)
Nov 07, 2017	25.91	25.91	25.71	25.80	322,860	-0.10(-0.40%)
Nov 06, 2017	25.64	25.91	25.64	25.91	222,137	+0.30(+1.19%)
Nov 03, 2017	25.70	25.70	25.50	25.60	471,642	-0.07(-0.28%)
Nov 02, 2017	25.62	25.72	25.62	25.68	349,032	+0.06(+0.22%)
Nov 01, 2017	25.68	25.76	25.58	25.62	325,550	+0.23(+0.92%)
Oct 31, 2017	25.36	25.44	25.27	25.39	477,964	+0.01(+0.03%)
Oct 30, 2017		25.41	25.33	25.38	270,501	+0.10(+0.38%)
Oct 27, 2017	25.27	25.30	25.09	25.28	509,950	+0.01(+0.03%)
Oct 26, 2017	25.38	25.40	25.25	25.27	394,429	-0.07(-0.28%)
Oct 25, 2017	25.47	25.47	25.24	25.35	274,981	-0.18(-0.69%)
Oct 24, 2017	25.44	25.54	25.44	25.52	269,700	+0.12(+0.47%)
Oct 23, 2017	25.43	25.48	25.40	25.40	236,017	-0.05(-0.19%)
Oct 20, 2017	25.46	25.49	25.41	25.45	468,233	+0.02(+0.06%)
Oct 19, 2017	25.36	25.45	25.34	25.43	495,217	+0.02(+0.06%)
Oct 18, 2017	25.48	25.51	25.37	25.42	303,767	-0.10(-0.38%)
Oct 17, 2017	25.53	25.55	25.43	25.51	413,625	-0.10(-0.41%)
Oct 16, 2017	25.68	25.76	25.60	25.62	489,994	+0.04(+0.16%)
Oct 13, 2017	25.53	25.62	25.53	25.58	522,484	+0.26(+1.01%)
Oct 12, 2017	25.23	25.35	25.23	25.32	218,521	+0.01(+0.03%)
Oct 11, 2017	25.29	25.31	25.22	25.31	170,163	+0.03(+0.13%)
Oct 10, 2017	25.28	25.32	25.25	25.28	586,480	+0.13(+0.51%)
Oct 09, 2017	25.19	25.23	25.12	25.15	129,976	-0.04(-0.16%)
Oct 06, 2017	25.20	25.20	25.10	25.19	426,219	-0.09(-0.35%)
Oct 05, 2017	25.27	25.36	25.27	25.28	486,204	+0.04(+0.16%)
Oct 04, 2017	25.19	25.27	25.19	25.24	209,198	+0.05(+0.19%)
Oct 03, 2017	25.11	25.19	25.09	25.19	517,060	+0.14(+0.54%)
Oct 02, 2017	24.91	25.06	24.91	25.06	233,290	+0.08(+0.32%)
Sep 29, 2017	24.92	25.01	24.89	24.98	233,159	+0.12(+0.48%)
Sep 28, 2017	24.80	24.91	24.79	24.86	306,255	+0.00(+0.00%)
Sep 27, 2017	24.87	24.87	24.75	24.86	387,093	-0.06(-0.23%)
Sep 26, 2017	24.95	24.99	24.87	24.91	354,691	-0.13(-0.51%)
Sep 25, 2017	24.97	25.05	24.96	25.04	493,845	+0.02(+0.06%)
Sep 22, 2017	24.99	25.07	24.95	25.03	598,401	+0.07(+0.29%)
Sep 21, 2017	24.89	25.01	24.87	24.95	493,655	-0.02(-0.10%)
Sep 20, 2017	25.03	25.19	24.88	24.98	585,513	-0.05(-0.19%)
Sep 19, 2017	24.98	25.05	24.96	25.03	297,818	+0.06(+0.26%)
Sep 18, 2017	24.90	24.99	24.89	24.96	322,885	+0.08(+0.32%)
Sep 15, 2017	24.81	24.90	24.81	24.88	328,916	+0.01(+0.03%)
Sep 14, 2017	24.80	24.87	24.75	24.87	222,943	+0.01(+0.03%)
Sep 13, 2017	24.91	24.91	24.83	24.86	279,640	-0.14(-0.54%)
Sep 12, 2017	24.98	25.02	24.95	25.00	280,052	+0.06(+0.26%)
Sep 11, 2017	24.89	24.99	24.89	24.94	353,621	+0.10(+0.38%)
Sep 08, 2017	25.03	25.03	24.78	24.84	366,706	-0.19(-0.76%)
Sep 07, 2017	24.96	25.06	24.96	25.03	409,787	+0.20(+0.80%)
Sep 06, 2017	24.67	24.87	24.67	24.83	311,590	+0.23(+0.94%)
Sep 05, 2017	24.67	24.75	24.51	24.60	409,951	-0.06(-0.23%)
Sep 01, 2017	24.61	24.67	24.51	24.66	246,835	+0.21(+0.88%)
Aug 31, 2017	24.37	24.46	24.32	24.44	372,809	+0.25(+1.05%)
Aug 30, 2017	24.18	24.25	24.17	24.19	408,279	-0.06(-0.26%)
Aug 29, 2017	24.16	24.26	24.15	24.25	311,804	+0.02(+0.07%)
Aug 28, 2017	24.24	24.24	24.12	24.24	376,208	+0.07(+0.30%)
Aug 25, 2017	24.17	24.22	24.11	24.16	569,989	+0.14(+0.56%)
Aug 24, 2017	24.04	24.08	23.97	24.03	426,101	+0.02(+0.10%)
Aug 23, 2017	23.82	24.02	23.82	24.00	483,843	+0.13(+0.53%)
Aug 22, 2017	23.86	23.95	23.86	23.88	688,781	+0.12(+0.50%)
Aug 21, 2017	23.72	23.79	23.72	23.76	586,331	+0.08(+0.34%)
Aug 18, 2017	23.68	23.76	23.62	23.68	314,467	+0.06(+0.24%)
Aug 17, 2017	23.84	23.88	23.61	23.62	603,848	-0.26(-1.10%)
Aug 16, 2017	23.80	23.92	23.79	23.89	552,305	+0.19(+0.81%)
Aug 15, 2017	23.65	23.70	23.60	23.69	310,667	-0.13(-0.53%)
Aug 14, 2017	23.83	23.93	23.81	23.82	1,326,164	+0.05(+0.20%)
Aug 11, 2017	23.83	23.83	23.74	23.77	473,378	-0.14(-0.57%)
Aug 10, 2017	24.06	24.08	23.90	23.91	479,273	-0.21(-0.86%)
Aug 09, 2017	24.02	24.11	24.01	24.12	673,256	+0.04(+0.17%)
Aug 08, 2017	24.10	24.16	24.03	24.08	420,897	-0.10(-0.40%)
Aug 07, 2017	24.09	24.20	24.09	24.17	276,088	+0.11(+0.46%)
Aug 04, 2017	24.04	24.09	23.96	24.06	280,821	+0.05(+0.20%)
Aug 03, 2017	24.04	24.10	23.98	24.01	384,036	-0.08(-0.33%)
Aug 02, 2017	24.05	24.12	23.95	24.09	391,362	-0.06(-0.23%)
Aug 01, 2017	24.15	24.20	24.07	24.15	322,065	+0.06(+0.26%)
Jul 31, 2017	24.07	24.14	24.03	24.08	614,412	+0.10(+0.43%)
Jul 28, 2017	23.83	23.99	23.83	23.98	266,995	+0.08(+0.33%)
Jul 27, 2017	23.97	23.97	23.77	23.90	839,497	-0.01(-0.03%)
Jul 26, 2017	23.80	23.98	23.75	23.91	331,373	+0.17(+0.70%)
Jul 25, 2017	23.60	23.77	23.60	23.74	451,946	+0.33(+1.39%)
Jul 24, 2017	23.44	23.48	23.38	23.42	309,628	-0.03(-0.14%)
Jul 21, 2017	23.50	23.54	23.39	23.45	450,291	-0.14(-0.57%)
Jul 20, 2017	23.59	23.63	23.52	23.58	991,283	-0.02(-0.07%)
Jul 19, 2017	23.44	23.61	23.44	23.60	309,470	+0.15(+0.65%)
Jul 18, 2017	23.48	23.48	23.38	23.45	429,156	-0.01(-0.03%)
Jul 17, 2017	23.42	23.54	23.42	23.46	438,001	+0.02(+0.10%)
Jul 14, 2017	23.34	23.46	23.34	23.43	360,390	+0.24(+1.03%)
Jul 13, 2017	23.14	23.23	23.11	23.19	267,559	+0.08(+0.34%)
Jul 12, 2017	23.12	23.22	23.07	23.11	626,689	+0.16(+0.69%)
Jul 11, 2017	22.83	22.95	22.74	22.95	497,377	+0.15(+0.66%)
Jul 10, 2017	22.53	22.84	22.53	22.80	612,925	+0.18(+0.81%)
Jul 07, 2017	22.64	22.64	22.51	22.62	634,351	-0.02(-0.11%)
Jul 06, 2017	22.81	22.82	22.63	22.64	697,654	-0.20(-0.87%)
Jul 05, 2017	22.91	22.91	22.79	22.84	491,910	-0.10(-0.45%)
Jul 03, 2017	22.83	22.99	22.83	22.95	431,408	+0.20(+0.87%)
Jun 30, 2017	22.79	22.80	22.66	22.75	1,144,466	+0.06(+0.25%)
Jun 29, 2017	22.81	22.84	22.62	22.69	721,790	-0.10(-0.45%)
Jun 28, 2017	22.70	22.83	22.67	22.79	1,116,106	+0.22(+0.99%)
Jun 27, 2017	22.71	22.75	22.56	22.57	2,083,889	+0.03(+0.14%)
Jun 26, 2017	22.60	22.66	22.52	22.54	780,423	-0.05(-0.21%)
Jun 23, 2017	22.51	22.60	22.46	22.59	707,027	+0.14(+0.60%)
Jun 22, 2017	22.37	22.52	22.36	22.45	827,430	+0.08(+0.36%)
Jun 21, 2017	22.45	22.56	22.32	22.37	1,934,377	-0.06(-0.28%)
Jun 20, 2017	22.57	22.57	22.38	22.44	830,437	-0.34(-1.50%)
Jun 19, 2017	22.83	22.88	22.78	22.78	673,436	-0.01(-0.05%)
Jun 16, 2017	22.71	22.79	22.65	22.79	2,462,555	+0.14(+0.63%)
Jun 15, 2017	22.67	22.70	22.57	22.65	6,296,080	-0.27(-1.17%)
Jun 14, 2017	23.30	23.30	22.86	22.92	1,210,863	-0.28(-1.23%)
Jun 13, 2017	23.12	23.23	23.09	23.20	1,008,628	+0.10(+0.44%)
Jun 12, 2017	23.07	23.23	23.04	23.10	767,519	+0.02(+0.10%)
Jun 09, 2017	22.96	23.12	22.96	23.08	1,580,582	+0.09(+0.38%)
Jun 08, 2017	22.88	23.02	22.88	22.99	612,437	+0.03(+0.14%)
Jun 07, 2017	23.06	23.15	22.89	22.96	589,004	-0.16(-0.68%)
Jun 06, 2017	22.89	23.12	22.87	23.12	584,503	+0.21(+0.93%)
Jun 05, 2017	22.86	22.93	22.83	22.90	393,444	-0.04(-0.17%)
Jun 02, 2017	22.98	23.00	22.90	22.94	482,163	-0.02(-0.10%)