India Smallcap Ishares MSCI ETF (NY: SMIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.05	39.50	39.00	39.26	52,476	-0.13(-0.33%)
Apr 29, 2019	39.46	39.57	39.32	39.39	38,254	-0.07(-0.18%)
Apr 26, 2019	39.26	39.52	39.22	39.46	40,400	+0.14(+0.36%)
Apr 25, 2019	39.17	39.72	39.16	39.32	67,171	+0.13(+0.33%)
Apr 24, 2019	39.67	39.91	39.15	39.19	155,573	-0.47(-1.19%)
Apr 23, 2019	39.61	39.76	39.56	39.66	24,216	+0.04(+0.10%)
Apr 22, 2019	39.86	40.10	39.21	39.62	17,760	-0.92(-2.27%)
Apr 18, 2019	40.60	40.60	40.28	40.54	14,700	-0.22(-0.53%)
Apr 17, 2019	40.87	40.92	40.75	40.76	24,847	-0.03(-0.08%)
Apr 16, 2019	40.62	40.84	40.62	40.79	15,242	+0.14(+0.34%)
Apr 15, 2019	40.60	40.66	40.20	40.65	23,565	+0.22(+0.54%)
Apr 12, 2019	40.42	40.47	40.37	40.43	24,400	+0.06(+0.16%)
Apr 11, 2019	40.27	40.46	40.27	40.37	32,565	-0.04(-0.11%)
Apr 10, 2019	40.23	40.49	40.22	40.41	25,785	+0.21(+0.52%)
Apr 09, 2019	40.31	40.31	40.08	40.20	29,101	+0.03(+0.07%)
Apr 08, 2019	40.41	40.41	40.06	40.17	47,823	-0.57(-1.40%)
Apr 05, 2019	40.73	40.80	40.46	40.74	19,900	+0.32(+0.78%)
Apr 04, 2019	40.50	40.61	40.35	40.42	172,557	-0.53(-1.28%)
Apr 03, 2019	40.98	40.98	40.59	40.95	111,796	-0.03(-0.07%)
Apr 02, 2019	41.00	41.06	40.87	40.98	58,986	+0.05(+0.12%)
Apr 01, 2019	40.77	40.94	40.67	40.93	36,964	+0.45(+1.11%)
Mar 29, 2019	40.41	40.66	40.37	40.48	62,900	+0.16(+0.40%)
Mar 28, 2019	40.07	40.38	40.07	40.32	73,763	+0.52(+1.32%)
Mar 27, 2019	39.78	39.90	39.63	39.80	36,868	+0.32(+0.80%)
Mar 26, 2019	39.73	39.73	39.40	39.48	49,342	+0.33(+0.84%)
Mar 25, 2019	39.22	39.35	39.11	39.15	21,329	-0.13(-0.33%)
Mar 22, 2019	39.70	39.80	39.26	39.28	36,500	-1.02(-2.53%)
Mar 21, 2019	40.02	40.31	40.02	40.30	25,048	-0.20(-0.49%)
Mar 20, 2019	40.14	40.56	40.00	40.50	50,024	+0.36(+0.90%)
Mar 19, 2019	40.19	40.30	40.10	40.14	47,009	-0.02(-0.05%)
Mar 18, 2019	40.17	40.25	40.09	40.16	98,680	+0.05(+0.12%)
Mar 15, 2019	39.72	40.21	39.60	40.11	122,800	+0.50(+1.26%)
Mar 14, 2019	39.40	39.61	39.40	39.61	15,667	+0.15(+0.38%)
Mar 13, 2019	39.33	39.60	39.32	39.46	273,461	+0.12(+0.31%)
Mar 12, 2019	39.27	39.61	39.27	39.34	51,634	+0.17(+0.43%)
Mar 11, 2019	38.59	39.24	38.59	39.17	121,582	+1.39(+3.68%)
Mar 08, 2019	37.53	37.83	37.40	37.78	78,700	+0.21(+0.56%)
Mar 07, 2019	38.05	38.05	37.50	37.57	41,331	-0.43(-1.13%)
Mar 06, 2019	38.00	38.20	37.83	38.00	80,403	+0.28(+0.74%)
Mar 05, 2019	37.69	37.88	37.25	37.72	478,215	+1.38(+3.80%)
Mar 04, 2019	36.46	36.47	36.10	36.34	9,426	-0.13(-0.36%)
Mar 01, 2019	36.54	36.72	36.44	36.47	12,100	+0.32(+0.89%)
Feb 28, 2019	36.01	36.26	36.00	36.15	40,150	+0.55(+1.54%)
Feb 27, 2019	35.62	35.80	35.50	35.60	33,113	-0.29(-0.81%)
Feb 26, 2019	35.58	35.99	35.58	35.89	231,369	-0.09(-0.25%)
Feb 25, 2019	35.63	36.00	35.63	35.98	177,117	+0.63(+1.78%)
Feb 22, 2019	35.32	35.49	35.16	35.35	51,000	+0.29(+0.83%)
Feb 21, 2019	35.31	35.31	35.00	35.06	55,581	+0.09(+0.26%)
Feb 20, 2019	35.08	35.10	34.84	34.97	91,356	+0.34(+1.00%)
Feb 19, 2019	34.58	34.72	34.45	34.62	183,604	-0.05(-0.16%)
Feb 15, 2019	34.85	34.88	34.61	34.68	132,100	-0.45(-1.28%)
Feb 14, 2019	34.91	35.30	34.87	35.13	139,253	+0.22(+0.63%)
Feb 13, 2019	35.00	35.15	34.80	34.91	45,159	-0.45(-1.27%)
Feb 12, 2019	35.22	35.40	35.05	35.36	18,889	+0.32(+0.91%)
Feb 11, 2019	35.20	35.39	35.02	35.04	108,079	-0.34(-0.96%)
Feb 08, 2019	35.51	35.56	35.38	35.38	8,400	-0.60(-1.67%)
Feb 07, 2019	35.68	35.99	35.64	35.98	90,272	+0.64(+1.81%)
Feb 06, 2019	35.87	35.88	35.34	35.34	60,417	-0.51(-1.42%)
Feb 05, 2019	35.65	35.91	35.65	35.85	76,720	+0.03(+0.08%)
Feb 04, 2019	35.67	35.96	35.57	35.82	92,969	-0.19(-0.53%)
Feb 01, 2019	35.99	36.30	35.95	36.01	31,000	-0.45(-1.23%)
Jan 31, 2019	36.61	36.62	36.19	36.46	86,506	+0.01(+0.03%)
Jan 30, 2019	35.75	36.46	35.70	36.45	46,826	+0.78(+2.19%)
Jan 29, 2019	35.72	35.85	35.63	35.67	26,309	-0.32(-0.90%)
Jan 28, 2019	35.82	36.10	35.57	35.99	122,639	-0.66(-1.79%)
Jan 25, 2019	36.53	36.75	36.44	36.65	150,600	-0.40(-1.08%)
Jan 24, 2019	36.88	37.06	36.88	37.05	18,069	+0.05(+0.14%)
Jan 23, 2019	36.89	37.00	36.85	37.00	20,425	+0.37(+1.01%)
Jan 22, 2019	37.14	37.14	36.57	36.63	137,487	-0.81(-2.16%)
Jan 18, 2019	37.56	37.63	37.43	37.44	55,900	-0.44(-1.16%)
Jan 17, 2019	37.99	37.99	37.72	37.88	17,019	-0.04(-0.11%)
Jan 16, 2019	37.60	38.09	37.60	37.92	48,149	+0.35(+0.93%)
Jan 15, 2019	37.69	37.91	37.57	37.57	80,674	-0.10(-0.27%)
Jan 14, 2019	37.94	37.94	37.67	37.67	36,854	-0.41(-1.08%)
Jan 11, 2019	37.97	38.38	37.94	38.08	51,600	-0.43(-1.12%)
Jan 10, 2019	37.98	38.55	37.98	38.51	90,912	+0.32(+0.84%)
Jan 09, 2019	38.10	38.35	38.10	38.19	11,092	-0.34(-0.88%)
Jan 08, 2019	38.67	38.67	38.26	38.53	23,933	+0.12(+0.31%)
Jan 07, 2019	38.61	38.83	38.31	38.41	94,624	-0.54(-1.39%)
Jan 04, 2019	38.15	38.98	38.15	38.95	19,500	+1.02(+2.69%)
Jan 03, 2019	37.98	37.98	37.73	37.93	28,223	-0.56(-1.45%)
Jan 02, 2019	38.39	38.56	38.33	38.49	10,063	-0.08(-0.21%)
Dec 31, 2018	38.78	39.00	38.55	38.57	71,700	+0.02(+0.05%)
Dec 28, 2018	38.25	38.79	38.21	38.55	47,300	+0.54(+1.42%)
Dec 27, 2018	37.84	38.21	37.61	38.01	55,376	+0.10(+0.28%)
Dec 26, 2018	38.07	38.11	37.53	37.91	266,073	+0.05(+0.12%)
Dec 24, 2018	37.74	37.90	37.65	37.86	58,800	-0.22(-0.58%)
Dec 21, 2018	38.29	38.49	38.04	38.08	37,900	-0.54(-1.40%)
Dec 20, 2018	38.96	39.22	38.52	38.62	275,410	+0.50(+1.31%)
Dec 19, 2018	38.81	39.05	37.90	38.12	26,924	-0.30(-0.78%)
Dec 18, 2018	38.07	38.62	38.07	38.42	26,729	+1.10(+2.95%)
Dec 17, 2018	37.28	37.59	37.13	37.32	93,411	-0.04(-0.11%)
Dec 14, 2018	37.14	37.44	37.14	37.36	11,300	-0.15(-0.40%)
Dec 13, 2018	37.49	37.62	37.39	37.51	48,519	+0.27(+0.73%)
Dec 12, 2018	36.90	37.28	36.84	37.24	59,641	+1.48(+4.12%)
Dec 11, 2018	35.89	35.96	35.38	35.77	305,375	+1.05(+3.04%)
Dec 10, 2018	34.94	35.80	34.25	34.71	199,573	-1.65(-4.54%)
Dec 07, 2018	36.97	36.97	36.20	36.36	21,300	-1.02(-2.73%)
Dec 06, 2018	36.73	37.41	36.50	37.38	31,499	-0.38(-0.99%)
Dec 04, 2018	38.10	38.22	37.73	37.76	180,600	-0.42(-1.11%)
Dec 03, 2018	38.25	38.33	38.00	38.18	27,582	+0.03(+0.08%)
Nov 30, 2018	38.48	38.48	38.04	38.15	29,600	-0.04(-0.10%)
Nov 29, 2018	38.01	38.38	37.99	38.19	41,536	+0.26(+0.69%)
Nov 28, 2018	37.51	37.94	37.26	37.93	84,534	+0.44(+1.17%)
Nov 27, 2018	37.48	37.49	37.30	37.49	14,792	+0.25(+0.67%)
Nov 26, 2018	37.03	37.27	36.99	37.24	116,690	+0.07(+0.19%)
Nov 23, 2018	37.20	37.40	37.17	37.17	20,900	-0.19(-0.51%)
Nov 21, 2018		37.36	37.36	37.36	0	+0.59(+1.60%)
Nov 20, 2018	36.97	36.97	36.66	36.77	26,460	-0.29(-0.78%)
Nov 19, 2018	37.42	37.42	37.06	37.06	32,344	-0.33(-0.88%)
Nov 16, 2018	36.99	37.39	36.99	37.39	23,700	+0.06(+0.16%)
Nov 15, 2018	36.93	37.50	36.93	37.33	14,012	+0.34(+0.91%)
Nov 14, 2018	36.86	37.07	36.71	36.99	33,349	+0.13(+0.37%)
Nov 13, 2018	36.67	36.92	36.07	36.86	23,864	+0.76(+2.11%)
Nov 12, 2018	36.25	36.46	36.00	36.10	159,450	-0.43(-1.18%)
Nov 09, 2018	36.40	36.95	36.40	36.53	57,000	+0.02(+0.04%)
Nov 08, 2018	36.53	36.96	36.36	36.52	25,426	-0.52(-1.39%)
Nov 07, 2018	36.53	37.11	36.50	37.03	54,421	+0.98(+2.73%)
Nov 06, 2018	36.26	36.64	36.00	36.05	34,624	-0.63(-1.72%)
Nov 05, 2018	36.32	36.69	36.16	36.67	31,485	+0.35(+0.98%)
Nov 02, 2018	36.62	36.69	36.10	36.32	38,800	-0.30(-0.82%)
Nov 01, 2018	35.86	36.62	35.84	36.62	56,692	+1.42(+4.03%)
Oct 31, 2018	35.48	35.55	35.20	35.20	30,458	+0.04(+0.11%)
Oct 30, 2018	35.11	35.24	34.77	35.16	20,348	+0.92(+2.69%)
Oct 29, 2018	34.59	34.95	33.99	34.24	32,142	+0.12(+0.35%)
Oct 26, 2018	33.95	34.27	33.79	34.12	19,000	-0.09(-0.26%)
Oct 25, 2018	33.68	34.34	33.68	34.21	42,383	+0.41(+1.21%)
Oct 24, 2018	34.27	34.27	33.69	33.80	17,445	-0.51(-1.49%)
Oct 23, 2018	33.88	34.35	33.61	34.31	85,693	+0.36(+1.06%)
Oct 22, 2018	34.36	34.49	33.95	33.95	64,442	-0.79(-2.27%)
Oct 19, 2018	34.61	34.99	34.61	34.74	71,900	+0.32(+0.93%)
Oct 18, 2018	35.02	35.11	34.39	34.42	26,811	-0.94(-2.66%)
Oct 17, 2018	35.38	35.50	35.07	35.36	51,805	-1.14(-3.12%)
Oct 16, 2018	36.35	36.59	35.91	36.50	67,651	+1.01(+2.85%)
Oct 15, 2018	35.52	35.77	35.39	35.49	73,596	+0.19(+0.54%)
Oct 12, 2018	35.38	35.58	35.00	35.30	100,200	+0.93(+2.71%)
Oct 11, 2018	34.16	34.62	33.99	34.37	127,019	+0.40(+1.18%)
Oct 10, 2018	34.45	34.58	33.85	33.97	89,965	+0.59(+1.77%)
Oct 09, 2018	33.42	33.48	33.22	33.38	131,263	-0.36(-1.07%)
Oct 08, 2018	33.52	33.75	33.33	33.74	49,177	-0.12(-0.35%)
Oct 05, 2018	34.15	34.58	33.61	33.86	78,100	-0.88(-2.53%)
Oct 04, 2018	35.25	35.52	34.65	34.74	159,784	-0.87(-2.44%)
Oct 03, 2018	36.07	36.11	35.47	35.61	41,210	-0.49(-1.36%)
Oct 02, 2018	36.05	36.36	35.92	36.10	79,437	-0.26(-0.71%)
Oct 01, 2018	36.66	36.92	36.23	36.36	93,422	-0.32(-0.87%)
Sep 28, 2018	36.68	36.95	36.51	36.68	200,100	-0.96(-2.55%)
Sep 27, 2018	37.62	38.00	37.62	37.64	237,343	-0.91(-2.35%)
Sep 26, 2018	38.46	38.73	38.30	38.55	67,932	+0.12(+0.30%)
Sep 25, 2018	38.47	38.58	38.30	38.43	42,595	-0.14(-0.36%)
Sep 24, 2018	38.90	39.18	38.36	38.57	66,342	-1.31(-3.28%)
Sep 21, 2018	40.60	40.63	39.55	39.88	72,800	-1.63(-3.93%)
Sep 20, 2018	41.60	41.60	41.36	41.51	15,423	+0.29(+0.70%)
Sep 19, 2018	40.91	41.24	40.70	41.22	57,155	+0.16(+0.39%)
Sep 18, 2018	40.72	41.22	40.72	41.06	70,562	-0.48(-1.16%)
Sep 17, 2018	41.66	41.93	41.54	41.54	17,699	-0.50(-1.19%)
Sep 14, 2018	42.06	42.22	42.00	42.04	41,800	+0.01(+0.02%)
Sep 13, 2018	41.67	42.05	41.67	42.03	52,282	+0.61(+1.47%)
Sep 12, 2018	41.38	41.48	41.06	41.42	8,855	+0.44(+1.07%)
Sep 11, 2018	40.87	40.99	40.80	40.98	35,437	-0.39(-0.94%)
Sep 10, 2018	42.15	42.15	41.36	41.37	53,088	-0.88(-2.08%)
Sep 07, 2018	42.16	42.63	42.15	42.25	15,300	+0.30(+0.73%)
Sep 06, 2018	42.00	42.19	41.81	41.95	15,841	-0.23(-0.53%)
Sep 05, 2018	42.05	42.39	42.05	42.17	43,970	-0.16(-0.37%)
Sep 04, 2018	42.16	43.59	42.05	42.33	54,834	-1.79(-4.07%)
Aug 31, 2018		44.12	44.12	44.12	0	+0.38(+0.87%)
Aug 30, 2018	44.00	44.00	43.54	43.74	35,099	-0.26(-0.59%)
Aug 29, 2018	43.92	44.09	43.85	44.00	29,242	+0.00(+0.00%)
Aug 28, 2018	44.12	44.39	43.98	44.00	8,342	-0.42(-0.95%)
Aug 27, 2018	44.02	44.48	44.02	44.42	35,556	+0.37(+0.84%)
Aug 24, 2018	43.78	44.14	43.78	44.05	27,200	+0.50(+1.15%)
Aug 23, 2018	43.75	43.84	43.52	43.55	25,595	-0.77(-1.74%)
Aug 22, 2018	44.00	44.43	44.00	44.32	34,747	+0.11(+0.25%)
Aug 21, 2018	44.15	44.23	44.11	44.21	11,283	+0.24(+0.55%)
Aug 20, 2018	43.88	44.29	43.83	43.97	30,605	+0.03(+0.07%)
Aug 17, 2018	43.50	43.96	43.50	43.94	16,900	+0.72(+1.67%)
Aug 16, 2018	43.13	43.44	42.80	43.22	15,871	+0.46(+1.09%)
Aug 15, 2018	42.80	42.89	42.31	42.76	17,993	-0.78(-1.80%)
Aug 14, 2018	43.33	43.62	43.33	43.54	181,071	+0.35(+0.81%)
Aug 13, 2018	43.38	43.50	43.11	43.19	21,619	-0.67(-1.53%)
Aug 10, 2018	44.15	44.15	43.83	43.86	14,000	-0.69(-1.55%)
Aug 09, 2018	44.66	44.66	44.55	44.55	29,894	-0.01(-0.02%)
Aug 08, 2018	44.40	44.58	44.24	44.56	19,541	+0.11(+0.24%)
Aug 07, 2018	44.32	44.54	44.32	44.45	14,686	-0.07(-0.15%)
Aug 06, 2018	44.55	44.60	44.45	44.52	19,668	-0.11(-0.25%)
Aug 03, 2018	44.17	44.66	44.17	44.63	20,100	+0.60(+1.36%)
Aug 02, 2018	43.95	44.09	43.78	44.03	44,752	-0.03(-0.07%)
Aug 01, 2018	44.11	44.22	43.96	44.06	20,272	+0.08(+0.18%)
Jul 31, 2018	43.68	44.02	43.68	43.98	69,563	+0.36(+0.83%)
Jul 30, 2018	43.56	43.81	43.56	43.62	30,769	+0.08(+0.18%)
Jul 27, 2018	43.29	43.58	43.29	43.54	23,900	+0.56(+1.30%)
Jul 26, 2018	42.92	43.08	42.75	42.98	100,177	-0.14(-0.32%)
Jul 25, 2018	42.66	43.16	42.50	43.12	89,941	+0.39(+0.92%)
Jul 24, 2018	42.52	42.82	42.40	42.73	28,822	+0.91(+2.16%)
Jul 23, 2018	41.77	42.00	41.51	41.82	39,884	+0.29(+0.70%)
Jul 20, 2018	41.38	41.66	41.20	41.53	49,215	+0.55(+1.34%)
Jul 19, 2018	41.00	41.35	40.86	40.98	54,349	-0.86(-2.06%)
Jul 18, 2018	41.52	41.88	41.52	41.84	24,720	-0.54(-1.27%)
Jul 17, 2018	41.94	42.51	41.94	42.38	83,240	+1.02(+2.47%)
Jul 16, 2018	41.43	41.99	41.23	41.36	27,873	-1.20(-2.82%)
Jul 13, 2018	42.64	42.82	42.54	42.56	31,560	-0.51(-1.18%)
Jul 12, 2018	43.20	43.20	42.83	43.07	47,326	+0.52(+1.22%)
Jul 11, 2018	42.54	42.92	42.45	42.55	106,546	-0.50(-1.16%)
Jul 10, 2018	43.16	43.16	42.95	43.05	30,123	+0.06(+0.14%)
Jul 09, 2018	42.61	42.99	42.61	42.99	27,413	+0.89(+2.11%)
Jul 06, 2018	41.84	42.32	41.84	42.10	129,734	+0.64(+1.54%)
Jul 05, 2018	41.61	41.78	41.40	41.46	98,602	-0.51(-1.22%)
Jul 03, 2018		41.97	41.97	41.97	0	+0.27(+0.65%)
Jul 02, 2018	41.73	41.78	41.50	41.70	28,824	-0.30(-0.71%)
Jun 29, 2018		42.43		42.00	62,099	+0.95(+2.33%)
Jun 28, 2018	41.47	41.49	40.79	41.05	73,091	-0.45(-1.10%)
Jun 27, 2018	42.28	42.28	41.50	41.50	42,494	-1.09(-2.56%)
Jun 26, 2018	42.76	42.80	42.56	42.59	49,489	-0.33(-0.77%)
Jun 25, 2018	42.92	43.38	42.72	42.92	43,830	-0.49(-1.14%)
Jun 22, 2018	43.50	43.58	43.39	43.41	17,990	+0.29(+0.68%)
Jun 21, 2018	43.34	43.54	43.12	43.12	82,382	-0.20(-0.46%)
Jun 20, 2018	43.33	43.61	43.32	43.32	74,432	-0.12(-0.28%)
Jun 19, 2018	43.47	43.59	43.20	43.44	161,596	-1.05(-2.36%)
Jun 18, 2018	44.50	44.70	44.32	44.49	70,345	-0.41(-0.91%)
Jun 15, 2018		45.25	44.55	44.90	33,313	-0.35(-0.77%)
Jun 14, 2018	45.74	45.74	45.19	45.25	20,780	-0.10(-0.22%)
Jun 13, 2018	45.51	45.68	45.24	45.35	17,753	-0.18(-0.39%)
Jun 12, 2018	45.64	45.75	45.53	45.53	20,558	+0.13(+0.28%)
Jun 11, 2018	45.47	45.56	45.38	45.40	10,819	+0.04(+0.09%)
Jun 08, 2018	45.20	45.42	44.99	45.36	16,001	+0.69(+1.54%)
Jun 07, 2018	45.19	45.30	44.67	44.67	68,786	-0.25(-0.56%)
Jun 06, 2018				44.92	84,086	+0.96(+2.18%)
Jun 05, 2018	44.13	44.17	43.95	43.96	53,505	-0.87(-1.94%)
Jun 04, 2018	44.78	45.47	44.50	44.83	34,919	-0.84(-1.84%)
Jun 01, 2018	45.39	45.75	45.39	45.67	20,498	-0.20(-0.44%)
May 31, 2018	46.18	46.29	45.85	45.87	44,133	-0.50(-1.07%)
May 30, 2018	46.36	46.65	46.05	46.37	58,042	+0.69(+1.50%)
May 29, 2018	45.89	46.00	45.49	45.68	27,394	+0.18(+0.40%)
May 25, 2018		45.50	45.50	45.50	0	+0.90(+2.01%)
May 24, 2018	44.44	44.64	44.35	44.60	42,212	-0.24(-0.54%)
May 23, 2018	44.50	44.86	44.45	44.84	20,291	-0.06(-0.14%)
May 22, 2018	44.86	45.20	44.86	44.91	57,736	+0.04(+0.09%)
May 21, 2018	45.00	45.05	44.44	44.87	209,170	-0.43(-0.95%)
May 18, 2018	45.55	45.73	45.20	45.30	42,201	-0.90(-1.95%)
May 17, 2018	46.29	46.30	46.15	46.20	15,018	+0.02(+0.04%)
May 16, 2018	45.99	46.35	45.88	46.18	114,746	+0.87(+1.92%)
May 15, 2018	45.70	45.77	45.22	45.31	68,586	-1.10(-2.37%)
May 14, 2018	46.64	46.89	46.39	46.41	50,865	-0.68(-1.44%)
May 11, 2018	47.25	47.30	46.96	47.09	27,457	-0.26(-0.56%)
May 10, 2018	47.00	47.44	47.00	47.35	82,574	-0.24(-0.49%)
May 09, 2018	47.70	47.78	47.41	47.59	46,681	-0.23(-0.48%)
May 08, 2018	47.99	47.99	47.73	47.82	21,686	+0.03(+0.06%)
May 07, 2018	47.90	48.03	47.73	47.79	28,629	-0.19(-0.40%)
May 04, 2018	47.58	47.99	47.58	47.98	38,142	+0.22(+0.46%)
May 03, 2018	47.82	47.99	47.54	47.76	25,587	-0.41(-0.85%)
May 02, 2018	48.45	48.51	48.17	48.17	27,632	-0.73(-1.49%)