Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.65	32.77	32.60	32.63	402,200	-0.30(-0.91%)
Sep 27, 2018	32.96	33.11	32.92	32.93	380,351	-0.02(-0.06%)
Sep 26, 2018	32.97	33.16	32.84	32.95	459,767	-0.38(-1.14%)
Sep 25, 2018	33.41	33.46	33.32	33.33	395,827	+0.18(+0.54%)
Sep 24, 2018	33.28	33.36	33.15	33.15	325,220	-0.01(-0.03%)
Sep 21, 2018	33.15	33.23	33.14	33.16	474,200	-0.15(-0.45%)
Sep 20, 2018	33.21	33.36	33.18	33.31	479,596	+0.37(+1.12%)
Sep 19, 2018	32.90	32.99	32.88	32.94	307,603	+0.00(+0.00%)
Sep 18, 2018	32.82	32.97	32.82	32.94	460,447	+0.24(+0.73%)
Sep 17, 2018	32.76	32.87	32.70	32.70	341,135	+0.32(+0.97%)
Sep 14, 2018	32.49	32.53	32.33	32.38	474,200	-0.12(-0.38%)
Sep 13, 2018	32.51	32.62	32.39	32.51	313,121	+0.09(+0.28%)
Sep 12, 2018	32.29	32.53	32.29	32.42	263,575	+0.12(+0.37%)
Sep 11, 2018	32.06	32.30	32.05	32.30	386,134	+0.04(+0.12%)
Sep 10, 2018	32.27	32.35	32.20	32.26	370,475	+0.34(+1.07%)
Sep 07, 2018	31.91	32.03	31.82	31.92	335,800	-0.26(-0.81%)
Sep 06, 2018	32.25	32.31	32.04	32.18	390,835	-0.11(-0.34%)
Sep 05, 2018	32.32	32.38	32.18	32.29	390,279	-0.05(-0.15%)
Sep 04, 2018	32.20	32.35	32.17	32.34	404,917	-0.28(-0.86%)
Aug 31, 2018		32.62	32.62	32.62	0	-0.31(-0.94%)
Aug 30, 2018	33.00	33.02	32.87	32.93	323,243	-0.23(-0.71%)
Aug 29, 2018	32.98	33.17	32.96	33.16	394,224	+0.16(+0.50%)
Aug 28, 2018	33.13	33.20	32.99	33.00	367,811	-0.12(-0.35%)
Aug 27, 2018	32.95	33.13	32.93	33.12	331,065	+0.30(+0.93%)
Aug 24, 2018	32.73	32.85	32.70	32.81	475,900	+0.19(+0.58%)
Aug 23, 2018	32.78	32.79	32.60	32.62	348,245	-0.40(-1.21%)
Aug 22, 2018	33.03	33.05	32.94	33.02	337,763	+0.11(+0.33%)
Aug 21, 2018	32.89	33.02	32.83	32.91	309,633	+0.27(+0.83%)
Aug 20, 2018	32.65	32.68	32.59	32.64	408,138	+0.11(+0.34%)
Aug 17, 2018	32.25	32.59	32.25	32.53	399,100	+0.24(+0.74%)
Aug 16, 2018	32.25	32.41	32.25	32.29	1,118,572	+0.25(+0.78%)
Aug 15, 2018	32.05	32.20	31.85	32.04	1,344,848	-0.29(-0.90%)
Aug 14, 2018	32.35	32.46	32.27	32.33	358,530	-0.01(-0.03%)
Aug 13, 2018	32.44	32.52	32.28	32.34	389,453	-0.13(-0.40%)
Aug 10, 2018	32.49	32.58	32.38	32.47	392,900	-0.55(-1.67%)
Aug 09, 2018	33.10	33.19	32.99	33.02	210,133	-0.11(-0.33%)
Aug 08, 2018	33.00	33.17	32.98	33.13	471,173	+0.06(+0.18%)
Aug 07, 2018	33.11	33.19	33.04	33.07	333,647	+0.23(+0.70%)
Aug 06, 2018	32.69	32.90	32.69	32.84	661,360	-0.06(-0.18%)
Aug 03, 2018	32.74	32.91	32.74	32.90	347,400	+0.03(+0.09%)
Aug 02, 2018	32.74	32.87	32.70	32.87	392,668	-0.19(-0.56%)
Aug 01, 2018	33.14	33.16	33.01	33.05	428,948	-0.27(-0.83%)
Jul 31, 2018	33.39	33.43	33.31	33.33	433,864	+0.20(+0.60%)
Jul 30, 2018	33.13	33.25	33.12	33.13	275,944	+0.16(+0.49%)
Jul 27, 2018	32.96	33.08	32.91	32.97	422,800	+0.28(+0.84%)
Jul 26, 2018	32.71	32.80	32.68	32.69	347,606	-0.28(-0.83%)
Jul 25, 2018	32.66	33.02	32.61	32.97	507,233	+0.28(+0.86%)
Jul 24, 2018	32.67	32.82	32.63	32.69	372,434	+0.09(+0.28%)
Jul 23, 2018	32.58	32.66	32.52	32.60	424,827	-0.09(-0.28%)
Jul 20, 2018	32.54	32.72	32.54	32.69	341,420	+0.28(+0.86%)
Jul 19, 2018	32.34	32.47	32.30	32.41	997,160	-0.17(-0.52%)
Jul 18, 2018	32.47	32.61	32.44	32.58	462,044	-0.02(-0.06%)
Jul 17, 2018	32.53	32.65	32.48	32.60	441,782	-0.02(-0.06%)
Jul 16, 2018	32.57	32.66	32.55	32.62	409,591	-0.08(-0.23%)
Jul 13, 2018	32.63	32.70	32.56	32.70	326,595	-0.02(-0.08%)
Jul 12, 2018	32.68	32.76	32.57	32.72	275,904	+0.34(+1.05%)
Jul 11, 2018			32.33	32.38	642,084	-0.55(-1.67%)
Jul 10, 2018	32.89	32.94	32.84	32.93	462,841	-0.08(-0.24%)
Jul 09, 2018	33.03	33.03	32.93	33.01	444,459	+0.21(+0.64%)
Jul 06, 2018	32.60	32.84	32.60	32.80	515,648	+0.27(+0.83%)
Jul 05, 2018	32.47	32.57	32.45	32.53	435,307	+0.48(+1.48%)
Jul 03, 2018		32.05	32.05	32.05	0	+0.23(+0.74%)
Jul 02, 2018	31.70	31.83	31.67	31.82	600,980	-0.23(-0.72%)
Jun 29, 2018		32.19	32.03	32.05	646,280	+0.10(+0.31%)
Jun 28, 2018	31.87	31.99	31.80	31.95	513,257	+0.16(+0.50%)
Jun 27, 2018	32.13	32.23	31.78	31.79	702,745	-0.34(-1.07%)
Jun 26, 2018	32.23	32.25	32.06	32.13	671,240	+0.09(+0.27%)
Jun 25, 2018	32.32	32.34	31.98	32.05	1,266,656	-0.37(-1.14%)
Jun 22, 2018	32.40	32.54	32.32	32.42	749,700	+0.39(+1.22%)
Jun 21, 2018	32.18	32.18	31.99	32.03	1,215,209	-0.23(-0.70%)
Jun 20, 2018	32.32	32.38	32.20	32.26	400,449	+0.03(+0.08%)
Jun 19, 2018	32.08	32.23	32.00	32.23	533,304	-0.77(-2.33%)
Jun 18, 2018	32.87	33.02	32.80	33.00	715,780	-0.09(-0.27%)
Jun 15, 2018		33.30	33.01	33.09	562,919	-0.21(-0.63%)
Jun 14, 2018	33.36	33.48	33.27	33.30	411,886	-0.08(-0.24%)
Jun 13, 2018	33.43	33.50	33.25	33.38	533,375	-0.02(-0.06%)
Jun 12, 2018	33.51	33.56	33.35	33.40	758,941	-0.19(-0.57%)
Jun 11, 2018	33.44	33.65	33.44	33.59	409,682	+0.20(+0.60%)
Jun 08, 2018	33.33	33.45	33.27	33.39	483,451	+0.04(+0.12%)
Jun 07, 2018	33.47	33.58	33.28	33.35	483,257	-0.13(-0.39%)
Jun 06, 2018		33.48	33.27	33.48	718,991	+0.26(+0.78%)
Jun 05, 2018	33.23	33.28	33.14	33.22	1,297,034	-0.15(-0.45%)
Jun 04, 2018	33.44	33.56	33.36	33.37	1,046,873	+0.22(+0.66%)
Jun 01, 2018	33.15	33.25	33.03	33.15	1,302,145	+0.07(+0.21%)
May 31, 2018	33.05	33.18	32.88	33.08	501,582	-0.16(-0.48%)
May 30, 2018	32.91	33.29	32.91	33.24	596,970	+0.66(+2.03%)
May 29, 2018	32.76	32.88	32.45	32.58	706,720	-0.78(-2.34%)
May 25, 2018		33.36	33.36	33.36	0	-0.36(-1.05%)
May 24, 2018	33.78	33.79	33.56	33.72	820,646	-0.11(-0.34%)
May 23, 2018	33.79	33.84	33.65	33.83	484,680	-0.25(-0.73%)
May 22, 2018	34.24	34.24	34.05	34.08	698,857	-0.05(-0.15%)
May 21, 2018	34.06	34.15	34.05	34.13	245,114	+0.26(+0.77%)
May 18, 2018	33.88	33.93	33.84	33.87	337,265	-0.17(-0.50%)
May 17, 2018	33.98	34.11	33.97	34.04	523,773	+0.08(+0.24%)
May 16, 2018	33.86	33.99	33.83	33.96	311,033	-0.04(-0.12%)
May 15, 2018	33.93	34.09	33.84	34.00	387,977	-0.22(-0.64%)
May 14, 2018	34.28	34.37	34.22	34.22	352,053	-0.01(-0.01%)
May 11, 2018	34.26	34.26	34.15	34.23	469,885	+0.04(+0.10%)
May 10, 2018	34.05	34.19	33.98	34.19	394,795	+0.15(+0.44%)
May 09, 2018	33.92	34.10	33.89	34.04	1,581,928	+0.12(+0.34%)
May 08, 2018	33.83	33.92	33.73	33.92	758,281	-0.12(-0.34%)
May 07, 2018	33.97	34.13	33.97	34.04	424,115	+0.00(+0.00%)
May 04, 2018	33.70	34.08	33.70	34.04	305,484	+0.01(+0.03%)
May 03, 2018	33.95	34.09	33.72	34.03	295,216	+0.12(+0.35%)
May 02, 2018	34.04	34.18	33.87	33.91	483,251	-0.09(-0.26%)
May 01, 2018	33.99	34.02	33.77	34.00	1,248,522	-0.01(-0.03%)
Apr 30, 2018	34.15	34.19	34.00	34.01	365,374	-0.22(-0.64%)
Apr 27, 2018	34.06	34.26	34.04	34.23	301,662	+0.16(+0.47%)
Apr 26, 2018	34.07	34.11	33.94	34.07	397,528	+0.15(+0.44%)
Apr 25, 2018	33.87	33.96	33.75	33.92	410,628	-0.04(-0.12%)
Apr 24, 2018	34.15	34.17	33.86	33.96	633,253	-0.06(-0.18%)
Apr 23, 2018	34.03	34.11	33.95	34.02	2,050,527	+0.08(+0.24%)
Apr 20, 2018	33.96	34.05	33.91	33.94	303,547	-0.19(-0.56%)
Apr 19, 2018	34.24	34.32	34.06	34.13	336,008	-0.13(-0.38%)
Apr 18, 2018	34.18	34.30	34.18	34.26	413,774	+0.14(+0.41%)
Apr 17, 2018	33.96	34.16	33.96	34.12	549,907	+0.18(+0.53%)
Apr 16, 2018	33.93	33.99	33.86	33.94	799,620	+0.09(+0.28%)
Apr 13, 2018	33.92	33.98	33.76	33.84	457,197	+0.00(+0.01%)
Apr 12, 2018	33.74	33.89	33.74	33.84	486,103	+0.14(+0.42%)
Apr 11, 2018	33.79	33.88	33.68	33.70	513,863	-0.07(-0.22%)
Apr 10, 2018	33.65	33.83	33.60	33.77	1,035,488	+0.41(+1.21%)
Apr 09, 2018	33.40	33.60	33.35	33.37	669,541	+0.28(+0.85%)
Apr 06, 2018	33.22	33.40	33.01	33.09	533,234	-0.10(-0.30%)
Apr 05, 2018	33.05	33.25	33.03	33.19	666,753	+0.09(+0.27%)
Apr 04, 2018	32.58	33.10	32.58	33.10	950,558	+0.22(+0.67%)
Apr 03, 2018	32.75	32.92	32.67	32.88	1,057,517	+0.32(+0.98%)
Apr 02, 2018	32.86	33.10	32.39	32.56	1,556,623	-0.45(-1.36%)
Mar 29, 2018		33.01	33.01	33.01	0	+0.14(+0.44%)
Mar 28, 2018	32.89	33.14	32.78	32.87	811,988	+0.23(+0.69%)
Mar 27, 2018	33.05	33.09	32.53	32.64	676,729	-0.42(-1.27%)
Mar 26, 2018	32.96	33.06	32.64	33.06	603,838	+0.66(+2.04%)
Mar 23, 2018	32.74	32.87	32.40	32.40	961,741	-0.17(-0.52%)
Mar 22, 2018	32.79	32.91	32.56	32.57	838,564	-0.97(-2.89%)
Mar 21, 2018	33.45	33.63	33.37	33.54	1,022,150	+0.14(+0.42%)
Mar 20, 2018	33.44	33.44	33.33	33.40	441,852	-0.11(-0.33%)
Mar 19, 2018	33.54	33.59	33.34	33.51	524,053	-0.06(-0.18%)
Mar 16, 2018	33.43	33.68	33.43	33.57	480,713	+0.00(+0.00%)
Mar 15, 2018	33.64	33.72	33.50	33.57	469,899	-0.10(-0.30%)
Mar 14, 2018	33.84	33.93	33.61	33.67	391,577	+0.05(+0.15%)
Mar 13, 2018	33.94	34.02	33.59	33.62	526,487	-0.20(-0.59%)
Mar 12, 2018	33.84	33.88	33.78	33.82	452,120	+0.01(+0.03%)
Mar 09, 2018	33.73	33.81	33.62	33.81	644,812	+0.19(+0.57%)
Mar 08, 2018	33.73	33.73	33.49	33.62	629,924	+0.02(+0.06%)
Mar 07, 2018		33.64	33.35	33.60	549,346	+0.05(+0.15%)
Mar 06, 2018	33.54	33.67	33.45	33.55	360,011	+0.18(+0.54%)
Mar 05, 2018	32.96	33.41	32.96	33.37	519,271	+0.15(+0.45%)
Mar 02, 2018	32.97	33.24	32.90	33.22	611,131	+0.04(+0.12%)
Mar 01, 2018	33.39	33.52	32.94	33.18	896,717	-0.21(-0.63%)
Feb 28, 2018	33.96	33.96	33.39	33.39	2,259,280	-0.45(-1.33%)
Feb 27, 2018	34.21	34.21	33.83	33.84	673,247	-0.50(-1.46%)
Feb 26, 2018	34.18	34.35	34.08	34.34	824,529	+0.20(+0.59%)
Feb 23, 2018	33.96	34.17	33.88	34.14	343,817	+0.36(+1.07%)
Feb 22, 2018	33.75	33.98	33.72	33.78	699,182	+0.20(+0.60%)
Feb 21, 2018	33.83	34.09	33.58	33.58	542,699	-0.10(-0.30%)
Feb 20, 2018	33.74	33.89	33.59	33.68	756,544	-0.24(-0.71%)
Feb 16, 2018		33.92	33.92	33.92	0	-0.03(-0.09%)
Feb 15, 2018	33.95	33.97	33.69	33.95	468,062	+0.17(+0.50%)
Feb 14, 2018	33.07	33.81	33.07	33.78	849,519	+0.55(+1.66%)
Feb 13, 2018	33.13	33.27	33.12	33.23	445,541	-0.02(-0.06%)
Feb 12, 2018	33.01	33.33	32.96	33.25	504,329	+0.26(+0.79%)
Feb 09, 2018	32.89	33.09	32.19	32.99	2,108,438	+0.16(+0.49%)
Feb 08, 2018	33.74	33.74	32.82	32.83	963,082	-0.69(-2.06%)
Feb 07, 2018	33.66	33.87	33.45	33.52	708,924	-0.36(-1.06%)
Feb 06, 2018	33.20	33.96	33.00	33.88	1,620,788	+0.29(+0.86%)
Feb 05, 2018	34.34	34.34	33.28	33.59	1,181,624	-1.10(-3.17%)
Feb 02, 2018	35.13	35.13	34.69	34.69	860,254	-0.78(-2.20%)
Feb 01, 2018	35.31	35.45	35.23	35.47	885,333	+0.23(+0.65%)
Jan 31, 2018	35.49	35.49	35.17	35.24	702,511	+0.02(+0.07%)
Jan 30, 2018	35.45	35.45	35.19	35.22	846,853	-0.30(-0.86%)
Jan 29, 2018	35.64	35.64	35.46	35.52	677,310	-0.36(-1.00%)
Jan 26, 2018	35.76	35.90	35.75	35.88	714,576	+0.29(+0.81%)
Jan 25, 2018	35.90	35.93	35.49	35.59	717,736	-0.11(-0.31%)
Jan 24, 2018	35.78	35.80	35.56	35.70	516,471	+0.20(+0.56%)
Jan 23, 2018	35.44	35.52	35.36	35.50	616,141	+0.05(+0.14%)
Jan 22, 2018	35.24	35.46	35.24	35.45	624,855	+0.27(+0.77%)
Jan 19, 2018		35.09	35.09	35.18	543,857	+0.09(+0.26%)
Jan 18, 2018	35.11	35.11	35.01	35.09	904,543	-0.02(-0.06%)
Jan 17, 2018	35.07	35.27	34.91	35.11	611,705	+0.19(+0.54%)
Jan 16, 2018	35.05	35.16	34.88	34.92	991,936	-0.08(-0.23%)
Jan 12, 2018		35.00	35.00	35.00	0	+0.45(+1.30%)
Jan 11, 2018	34.44	34.56	34.35	34.55	943,867	+0.26(+0.76%)
Jan 10, 2018	34.37	34.45	34.26	34.29	473,123	-0.22(-0.64%)
Jan 09, 2018	34.53	34.54	34.42	34.51	978,933	-0.03(-0.09%)
Jan 08, 2018	34.58	34.58	34.45	34.54	854,412	-0.14(-0.40%)
Jan 05, 2018	34.61	34.71	34.54	34.68	661,075	+0.25(+0.73%)
Jan 04, 2018	34.41	34.47	34.30	34.43	698,536	+0.24(+0.70%)
Jan 03, 2018	34.12	34.22	34.07	34.19	651,364	+0.08(+0.23%)
Jan 02, 2018	33.95	34.13	33.95	34.11	483,671	+0.32(+0.95%)
Dec 29, 2017		33.79	33.79	33.79	0	+0.04(+0.12%)
Dec 28, 2017	33.82	33.82	33.69	33.75	625,594	+0.13(+0.39%)
Dec 27, 2017	33.56	33.67	33.56	33.62	372,665	+0.09(+0.27%)
Dec 26, 2017	33.59	33.59	33.49	33.53	445,818	+0.02(+0.07%)
Dec 22, 2017	33.54	33.54	33.35	33.51	584,590	+0.05(+0.16%)
Dec 21, 2017	33.39	33.54	33.34	33.45	481,722	+0.18(+0.53%)
Dec 20, 2017	33.39	33.39	33.26	33.27	443,716	-0.03(-0.09%)
Dec 19, 2017	33.33	33.37	33.22	33.30	445,506	+0.04(+0.12%)
Dec 18, 2017	33.32	33.37	33.25	33.26	516,843	+0.19(+0.57%)
Dec 15, 2017	33.09	33.12	33.01	33.07	366,445	-0.05(-0.15%)
Dec 14, 2017	33.32	33.34	33.10	33.12	309,952	-0.13(-0.39%)
Dec 13, 2017	33.27	33.34	33.15	33.25	356,315	+0.05(+0.15%)
Dec 12, 2017	33.19	33.21	33.14	33.20	445,039	+0.05(+0.15%)
Dec 11, 2017	33.10	33.17	33.08	33.15	290,770	+0.01(+0.03%)
Dec 08, 2017	33.11	33.14	33.03	33.14	369,279	+0.19(+0.59%)
Dec 07, 2017	32.94	33.03	32.84	32.95	459,537	+0.10(+0.32%)
Dec 06, 2017	32.93	32.94	32.82	32.85	490,066	-0.08(-0.24%)
Dec 05, 2017	32.96	33.10	32.92	32.93	908,711	-0.13(-0.39%)
Dec 04, 2017	33.22	33.24	33.05	33.05	456,060	-0.13(-0.40%)
Dec 01, 2017	33.11	33.25	33.09	33.19	1,001,434	+0.00(+0.01%)
Nov 30, 2017	33.29	33.35	33.15	33.18	1,279,504	+0.07(+0.21%)
Nov 29, 2017	33.20	33.25	33.10	33.11	660,717	-0.04(-0.12%)
Nov 28, 2017	33.06	33.20	33.05	33.15	611,358	+0.25(+0.75%)
Nov 27, 2017	33.12	33.12	32.91	32.91	501,669	-0.15(-0.46%)
Nov 24, 2017	33.04	33.09	33.04	33.06	152,130	+0.10(+0.31%)
Nov 22, 2017	33.00	33.00	32.84	32.96	371,348	+0.22(+0.66%)
Nov 21, 2017	32.83	32.85	32.70	32.74	433,677	+0.13(+0.39%)
Nov 20, 2017	32.70	32.70	32.61	32.61	351,744	-0.06(-0.18%)
Nov 17, 2017	32.69	32.71	32.59	32.67	523,716	-0.19(-0.57%)
Nov 16, 2017	32.76	32.87	32.76	32.86	826,537	+0.21(+0.64%)
Nov 15, 2017	32.62	32.69	32.56	32.65	627,835	-0.10(-0.30%)
Nov 14, 2017	32.71	32.77	32.62	32.75	440,238	+0.03(+0.09%)
Nov 13, 2017	32.63	32.74	32.56	32.72	474,749	-0.22(-0.66%)
Nov 10, 2017	32.97	32.97	32.84	32.94	355,765	-0.05(-0.15%)
Nov 09, 2017	32.91	33.01	32.86	32.99	679,554	-0.11(-0.33%)
Nov 08, 2017	33.07	33.14	32.99	33.09	763,479	+0.05(+0.15%)
Nov 07, 2017	33.15	33.15	32.98	33.05	424,233	-0.20(-0.60%)
Nov 06, 2017	33.01	33.24	33.00	33.24	418,697	+0.17(+0.52%)
Nov 03, 2017	33.15	33.15	32.99	33.07	346,426	-0.13(-0.40%)
Nov 02, 2017	33.07	33.20	33.07	33.20	779,674	+0.08(+0.24%)
Nov 01, 2017	33.25	33.28	33.09	33.12	509,419	+0.01(+0.03%)
Oct 31, 2017	33.04	33.14	33.02	33.11	499,439	+0.09(+0.27%)
Oct 30, 2017		33.05	32.86	33.03	445,206	+0.15(+0.45%)
Oct 27, 2017	32.83	32.89	32.69	32.88	553,193	-0.10(-0.30%)
Oct 26, 2017	33.12	33.12	32.97	32.98	486,309	-0.10(-0.31%)
Oct 25, 2017	33.28	33.28	32.97	33.08	640,067	-0.21(-0.64%)
Oct 24, 2017	33.35	33.35	33.24	33.29	535,239	-0.01(-0.03%)
Oct 23, 2017	33.47	33.47	33.29	33.30	542,464	-0.16(-0.47%)
Oct 20, 2017	33.45	33.58	33.44	33.46	323,334	-0.03(-0.09%)
Oct 19, 2017	33.45	33.53	33.38	33.49	450,340	+0.00(+0.00%)
Oct 18, 2017	33.50	33.52	33.41	33.49	464,189	+0.04(+0.12%)
Oct 17, 2017	33.47	33.47	33.39	33.45	399,642	-0.03(-0.09%)
Oct 16, 2017	33.59	33.59	33.44	33.48	420,650	-0.12(-0.35%)
Oct 13, 2017	33.62	33.65	33.58	33.60	389,431	+0.11(+0.32%)
Oct 12, 2017	33.50	33.56	33.42	33.49	446,819	-0.06(-0.18%)
Oct 11, 2017	33.49	33.56	33.43	33.55	611,092	+0.10(+0.30%)
Oct 10, 2017	33.34	33.46	33.28	33.45	547,237	+0.35(+1.05%)
Oct 09, 2017	33.17	33.18	33.10	33.10	440,375	-0.05(-0.15%)
Oct 06, 2017	33.07	33.15	32.98	33.15	432,030	-0.05(-0.15%)
Oct 05, 2017	33.20	33.24	33.15	33.20	518,840	-0.04(-0.12%)
Oct 04, 2017	33.27	33.27	33.20	33.24	524,174	-0.20(-0.59%)
Oct 03, 2017	33.37	33.44	33.34	33.44	452,021	+0.06(+0.18%)