Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.68	31.75	31.53	31.69	401,255	-0.00(-0.02%)
Apr 29, 2019	31.56	31.72	31.56	31.70	452,436	+0.19(+0.60%)
Apr 26, 2019	31.47	31.56	31.41	31.50	401,900	-0.02(-0.05%)
Apr 25, 2019	31.43	31.52	31.39	31.52	413,154	-0.04(-0.13%)
Apr 24, 2019	31.69	31.70	31.53	31.56	425,964	-0.31(-0.97%)
Apr 23, 2019	31.89	31.89	31.79	31.87	477,905	-0.10(-0.31%)
Apr 22, 2019	31.95	32.00	31.92	31.97	373,420	+0.01(+0.04%)
Apr 18, 2019	31.98	32.00	31.87	31.96	581,600	-0.08(-0.26%)
Apr 17, 2019	32.11	32.11	31.98	32.04	395,991	+0.14(+0.44%)
Apr 16, 2019	32.00	32.00	31.89	31.90	541,895	-0.06(-0.19%)
Apr 15, 2019	31.94	31.96	31.84	31.96	507,113	+0.14(+0.44%)
Apr 12, 2019	31.83	31.88	31.76	31.82	685,500	+0.33(+1.05%)
Apr 11, 2019	31.51	31.57	31.44	31.49	475,990	+0.02(+0.06%)
Apr 10, 2019	31.42	31.49	31.33	31.47	419,876	+0.15(+0.48%)
Apr 09, 2019	31.43	31.43	31.30	31.32	367,527	-0.17(-0.54%)
Apr 08, 2019	31.55	31.55	31.42	31.49	359,960	-0.05(-0.16%)
Apr 05, 2019	31.43	31.55	31.40	31.54	450,900	-0.05(-0.16%)
Apr 04, 2019	31.53	31.61	31.50	31.59	551,788	+0.03(+0.10%)
Apr 03, 2019	31.54	31.64	31.48	31.56	474,541	+0.28(+0.90%)
Apr 02, 2019	31.20	31.29	31.11	31.28	587,664	+0.13(+0.42%)
Apr 01, 2019	31.11	31.18	31.06	31.15	512,930	+0.29(+0.94%)
Mar 29, 2019	30.98	30.98	30.73	30.86	506,300	+0.09(+0.29%)
Mar 28, 2019	30.84	30.86	30.67	30.77	379,862	-0.21(-0.68%)
Mar 27, 2019	31.09	31.09	30.78	30.98	747,322	-0.05(-0.18%)
Mar 26, 2019	31.18	31.18	30.98	31.04	442,176	+0.07(+0.21%)
Mar 25, 2019	31.04	31.04	30.88	30.97	421,105	-0.05(-0.16%)
Mar 22, 2019	31.27	31.27	30.99	31.02	613,900	-0.59(-1.87%)
Mar 21, 2019	31.56	31.62	31.44	31.61	454,077	-0.18(-0.57%)
Mar 20, 2019	31.74	31.93	31.56	31.79	490,081	-0.37(-1.15%)
Mar 19, 2019	32.37	32.37	32.13	32.16	657,965	-0.01(-0.03%)
Mar 18, 2019	32.06	32.17	32.01	32.17	401,377	+0.19(+0.59%)
Mar 15, 2019	31.87	32.00	31.85	31.98	745,300	+0.13(+0.41%)
Mar 14, 2019	31.86	31.91	31.81	31.85	550,986	+0.11(+0.35%)
Mar 13, 2019	31.58	31.76	31.53	31.74	510,067	+0.31(+0.99%)
Mar 12, 2019	31.47	31.48	31.37	31.43	529,627	-0.07(-0.22%)
Mar 11, 2019	31.24	31.50	31.24	31.50	371,929	+0.23(+0.74%)
Mar 08, 2019	31.11	31.27	31.10	31.27	351,100	+0.03(+0.10%)
Mar 07, 2019	31.52	31.52	31.22	31.24	539,862	-0.37(-1.17%)
Mar 06, 2019	31.69	31.72	31.58	31.61	450,184	-0.06(-0.19%)
Mar 05, 2019	31.60	31.71	31.57	31.67	500,027	+0.00(+0.00%)
Mar 04, 2019	31.81	31.81	31.54	31.67	501,921	-0.10(-0.31%)
Mar 01, 2019	31.76	31.86	31.68	31.77	385,600	+0.14(+0.44%)
Feb 28, 2019	31.59	31.71	31.59	31.63	618,813	+0.04(+0.13%)
Feb 27, 2019	31.63	31.67	31.55	31.59	603,884	-0.02(-0.06%)
Feb 26, 2019	31.53	31.67	31.48	31.61	807,401	+0.18(+0.57%)
Feb 25, 2019	31.49	31.56	31.42	31.43	443,778	+0.07(+0.22%)
Feb 22, 2019	31.31	31.44	31.31	31.36	466,200	+0.17(+0.55%)
Feb 21, 2019	31.27	31.27	31.14	31.19	592,427	-0.03(-0.10%)
Feb 20, 2019	31.21	31.34	31.17	31.22	874,881	-0.04(-0.13%)
Feb 19, 2019	31.04	31.32	30.98	31.26	1,197,477	+0.20(+0.64%)
Feb 15, 2019	30.99	31.07	30.90	31.06	572,300	+0.27(+0.88%)
Feb 14, 2019	30.70	30.89	30.70	30.79	482,192	+0.02(+0.06%)
Feb 13, 2019	30.86	30.96	30.77	30.77	783,350	-0.02(-0.06%)
Feb 12, 2019	30.77	30.81	30.69	30.79	725,760	+0.27(+0.88%)
Feb 11, 2019	30.57	30.59	30.48	30.52	492,894	-0.16(-0.52%)
Feb 08, 2019	30.67	30.68	30.52	30.68	478,600	-0.09(-0.29%)
Feb 07, 2019	30.97	31.01	30.71	30.77	699,383	-0.28(-0.90%)
Feb 06, 2019	31.16	31.16	31.03	31.05	903,380	-0.18(-0.58%)
Feb 05, 2019	31.15	31.23	31.12	31.23	1,271,551	+0.30(+0.99%)
Feb 04, 2019	30.75	30.96	30.72	30.93	748,974	+0.07(+0.21%)
Feb 01, 2019	30.85	30.94	30.79	30.86	1,385,700	+0.03(+0.10%)
Jan 31, 2019	30.83	30.88	30.70	30.83	1,084,897	-0.02(-0.06%)
Jan 30, 2019	30.62	30.95	30.56	30.85	1,372,639	+0.37(+1.21%)
Jan 29, 2019	30.59	30.62	30.48	30.48	643,634	+0.12(+0.40%)
Jan 28, 2019	30.33	30.40	30.24	30.36	735,669	-0.15(-0.49%)
Jan 25, 2019	30.40	30.54	30.40	30.51	484,300	+0.28(+0.93%)
Jan 24, 2019	30.22	30.32	30.14	30.23	650,308	+0.02(+0.07%)
Jan 23, 2019	30.20	30.29	30.06	30.21	717,726	+0.21(+0.70%)
Jan 22, 2019	30.14	30.18	29.94	30.00	1,284,690	-0.35(-1.15%)
Jan 18, 2019	30.39	30.42	30.31	30.35	722,800	+0.28(+0.93%)
Jan 17, 2019	29.75	30.12	29.75	30.07	581,138	+0.21(+0.70%)
Jan 16, 2019	29.84	29.90	29.81	29.86	584,826	+0.05(+0.17%)
Jan 15, 2019	29.75	29.84	29.61	29.81	643,331	+0.01(+0.03%)
Jan 14, 2019	29.78	29.87	29.73	29.80	862,724	-0.15(-0.50%)
Jan 11, 2019	29.93	30.03	29.88	29.95	1,190,800	-0.13(-0.43%)
Jan 10, 2019	29.92	30.10	29.90	30.08	553,323	+0.09(+0.32%)
Jan 09, 2019	29.87	30.02	29.77	29.98	868,985	+0.37(+1.25%)
Jan 08, 2019	29.65	29.67	29.49	29.61	554,891	+0.13(+0.46%)
Jan 07, 2019	29.41	29.61	29.34	29.48	731,832	+0.12(+0.41%)
Jan 04, 2019	28.98	29.40	28.96	29.36	551,200	+0.67(+2.34%)
Jan 03, 2019	28.61	28.78	28.57	28.69	1,636,119	+0.05(+0.17%)
Jan 02, 2019	28.41	28.65	28.34	28.64	915,544	-0.07(-0.24%)
Dec 31, 2018	28.87	28.88	28.61	28.71	2,760,200	+0.08(+0.28%)
Dec 28, 2018	28.64	28.76	28.53	28.63	4,126,900	+0.30(+1.06%)
Dec 27, 2018	27.99	28.35	27.87	28.33	3,584,062	-0.28(-0.98%)
Dec 26, 2018	28.01	28.61	27.83	28.61	2,437,962	+0.65(+2.32%)
Dec 24, 2018	28.43	28.53	27.91	27.96	1,519,300	-0.20(-0.71%)
Dec 21, 2018	28.54	28.62	28.10	28.16	2,822,500	-0.51(-1.78%)
Dec 20, 2018	28.88	28.97	28.63	28.67	3,420,162	-0.10(-0.35%)
Dec 19, 2018	29.12	29.32	28.67	28.77	2,254,000	-0.08(-0.28%)
Dec 18, 2018	29.07	29.07	28.76	28.85	2,038,881	-0.56(-1.90%)
Dec 17, 2018	29.74	29.80	29.33	29.41	2,436,522	-0.37(-1.24%)
Dec 14, 2018	29.82	29.95	29.78	29.78	1,415,800	-0.37(-1.23%)
Dec 13, 2018	30.23	30.29	30.11	30.15	1,071,396	+0.00(+0.00%)
Dec 12, 2018	30.08	30.34	30.08	30.15	1,376,502	+0.43(+1.45%)
Dec 11, 2018	29.91	30.02	29.55	29.72	2,077,459	+0.08(+0.29%)
Dec 10, 2018	29.75	29.79	29.37	29.64	1,665,360	-0.41(-1.36%)
Dec 07, 2018	30.27	30.44	29.96	30.05	1,782,000	-0.19(-0.63%)
Dec 06, 2018	30.00	30.26	29.74	30.23	1,712,351	-0.27(-0.89%)
Dec 04, 2018	31.11	31.11	30.48	30.50	962,500	-0.62(-2.01%)
Dec 03, 2018	31.30	31.40	31.03	31.13	878,058	+0.14(+0.45%)
Nov 30, 2018	31.00	31.02	30.84	30.99	673,600	-0.15(-0.48%)
Nov 29, 2018	31.13	31.23	31.03	31.14	1,171,880	-0.17(-0.54%)
Nov 28, 2018	30.86	31.32	30.73	31.31	1,244,262	+0.38(+1.24%)
Nov 27, 2018	30.86	30.93	30.73	30.93	913,173	-0.02(-0.08%)
Nov 26, 2018	30.90	31.03	30.86	30.95	644,523	+0.37(+1.21%)
Nov 23, 2018	30.53	30.66	30.50	30.58	267,400	-0.27(-0.88%)
Nov 21, 2018		30.85	30.85	30.85	0	+0.40(+1.31%)
Nov 20, 2018	30.63	30.69	30.37	30.45	896,574	-0.48(-1.55%)
Nov 19, 2018	31.04	31.10	30.83	30.93	613,219	-0.26(-0.83%)
Nov 16, 2018	31.02	31.23	31.01	31.19	1,827,800	-0.02(-0.06%)
Nov 15, 2018	30.95	31.29	30.82	31.21	855,688	-0.12(-0.38%)
Nov 14, 2018	31.45	31.54	31.13	31.33	529,850	+0.11(+0.35%)
Nov 13, 2018	31.28	31.47	31.18	31.22	1,076,557	+0.02(+0.06%)
Nov 12, 2018	31.49	31.49	31.16	31.20	544,626	-0.43(-1.36%)
Nov 09, 2018	31.60	31.70	31.48	31.63	638,300	-0.02(-0.06%)
Nov 08, 2018	31.80	31.92	31.59	31.65	446,616	-0.20(-0.63%)
Nov 07, 2018	31.74	31.86	31.67	31.85	741,067	+0.42(+1.34%)
Nov 06, 2018	31.32	31.44	31.23	31.43	799,370	+0.08(+0.26%)
Nov 05, 2018	31.24	31.41	31.24	31.35	384,221	+0.26(+0.84%)
Nov 02, 2018	31.21	31.30	30.91	31.09	507,800	-0.09(-0.29%)
Nov 01, 2018	31.12	31.18	31.01	31.18	1,082,899	+0.45(+1.46%)
Oct 31, 2018	30.77	30.89	30.73	30.73	759,706	+0.06(+0.20%)
Oct 30, 2018	30.42	30.68	30.38	30.67	686,652	+0.42(+1.39%)
Oct 29, 2018	30.58	30.68	30.04	30.25	939,746	+0.00(+0.00%)
Oct 26, 2018	29.97	30.39	29.84	30.25	791,200	-0.10(-0.33%)
Oct 25, 2018	30.26	30.50	30.15	30.35	652,408	+0.15(+0.50%)
Oct 24, 2018	30.76	30.79	30.18	30.20	646,853	-0.69(-2.23%)
Oct 23, 2018	30.80	31.01	30.60	30.89	929,213	-0.21(-0.68%)
Oct 22, 2018	31.19	31.30	31.01	31.10	445,402	-0.25(-0.80%)
Oct 19, 2018	31.25	31.46	31.21	31.35	516,800	+0.29(+0.93%)
Oct 18, 2018	31.35	31.45	30.96	31.06	647,920	-0.43(-1.37%)
Oct 17, 2018	31.58	31.67	31.39	31.49	557,615	-0.20(-0.63%)
Oct 16, 2018	31.53	31.73	31.52	31.69	508,708	+0.53(+1.70%)
Oct 15, 2018	31.09	31.25	31.05	31.16	691,582	+0.10(+0.32%)
Oct 12, 2018	31.21	31.32	30.80	31.06	829,100	+0.09(+0.29%)
Oct 11, 2018	31.31	31.43	30.82	30.97	1,113,598	-0.46(-1.46%)
Oct 10, 2018	31.91	32.03	31.41	31.43	1,031,250	-0.36(-1.13%)
Oct 09, 2018	31.60	31.86	31.53	31.79	469,872	-0.11(-0.34%)
Oct 08, 2018	31.73	31.91	31.68	31.90	351,669	-0.19(-0.59%)
Oct 05, 2018	32.15	32.22	31.98	32.09	417,200	-0.13(-0.40%)
Oct 04, 2018	32.32	32.46	32.11	32.22	677,165	-0.28(-0.86%)
Oct 03, 2018	32.61	32.71	32.49	32.50	802,692	+0.01(+0.03%)
Oct 02, 2018	32.50	32.53	32.40	32.49	528,558	-0.14(-0.43%)
Oct 01, 2018	32.70	32.77	32.58	32.63	612,490	+0.00(+0.00%)
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%)