Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	25.53	25.73	25.51	25.58	418,748	+0.07(+0.28%)
Oct 30, 2018	25.38	25.60	25.29	25.51	493,915	+0.19(+0.76%)
Oct 29, 2018	25.29	25.65	25.20	25.32	785,890	+0.07(+0.26%)
Oct 26, 2018	25.58	25.58	25.05	25.25	392,668	-0.32(-1.27%)
Oct 25, 2018	25.42	25.64	25.26	25.58	213,815	+0.21(+0.83%)
Oct 24, 2018	25.15	25.50	25.15	25.37	196,638	+0.19(+0.76%)
Oct 23, 2018	25.34	25.35	25.05	25.17	360,290	-0.19(-0.76%)
Oct 22, 2018	25.49	25.62	25.37	25.37	251,376	-0.05(-0.21%)
Oct 19, 2018	25.54	25.57	25.36	25.42	334,427	-0.04(-0.14%)
Oct 18, 2018	25.57	25.70	25.42	25.46	228,387	-0.17(-0.65%)
Oct 17, 2018	25.63	25.74	25.53	25.62	288,912	+0.01(+0.02%)
Oct 16, 2018	25.29	25.66	25.25	25.62	484,568	+0.33(+1.30%)
Oct 15, 2018	25.02	25.43	25.02	25.29	555,742	+0.27(+1.08%)
Oct 12, 2018	25.29	25.39	24.94	25.02	494,131	-0.13(-0.52%)
Oct 11, 2018	25.53	25.61	25.15	25.15	814,751	-0.41(-1.59%)
Oct 10, 2018	25.84	26.00	25.55	25.56	443,140	-0.31(-1.18%)
Oct 09, 2018	25.83	25.90	25.71	25.86	321,057	+0.09(+0.35%)
Oct 08, 2018	25.53	25.79	25.53	25.77	296,379	+0.23(+0.92%)
Oct 05, 2018	25.62	25.77	25.54	25.54	467,764	-0.15(-0.58%)
Oct 04, 2018	25.95	25.95	25.62	25.69	759,442	-0.25(-0.97%)
Oct 03, 2018	26.02	26.17	25.89	25.94	444,748	-0.08(-0.30%)
Oct 02, 2018	26.09	26.13	25.97	26.02	368,728	+0.01(+0.02%)
Oct 01, 2018	26.10	26.12	25.98	26.01	675,622	-0.09(-0.34%)
Sep 28, 2018	25.96	26.15	25.96	26.10	386,994	+0.15(+0.58%)
Sep 27, 2018	25.84	26.07	25.84	25.95	225,024	+0.11(+0.44%)
Sep 26, 2018	26.20	26.20	25.83	25.84	581,553	-0.18(-0.69%)
Sep 25, 2018	26.05	26.11	25.95	26.02	326,196	-0.02(-0.07%)
Sep 24, 2018	26.14	26.24	25.98	26.04	520,684	-0.16(-0.60%)
Sep 21, 2018	26.14	26.21	26.03	26.19	387,546	+0.13(+0.49%)
Sep 20, 2018	26.00	26.07	25.91	26.07	419,285	+0.06(+0.25%)
Sep 19, 2018	26.12	26.24	26.00	26.00	497,831	-0.14(-0.54%)
Sep 18, 2018	26.24	26.24	26.08	26.14	420,782	-0.11(-0.40%)
Sep 17, 2018	26.29	26.29	26.14	26.25	404,316	-0.04(-0.13%)
Sep 14, 2018	26.41	26.41	26.18	26.28	302,145	-0.05(-0.20%)
Sep 13, 2018	26.28	26.40	26.28	26.33	261,688	+0.06(+0.25%)
Sep 12, 2018	26.49	26.49	26.18	26.27	664,259	-0.33(-1.23%)
Sep 11, 2018	26.78	26.78	26.57	26.60	321,325	-0.03(-0.11%)
Sep 10, 2018	26.61	26.68	26.57	26.63	228,998	+0.05(+0.20%)
Sep 07, 2018	26.66	26.70	26.51	26.57	283,357	-0.15(-0.57%)
Sep 06, 2018	26.63	26.82	26.63	26.73	2,161,842	+0.08(+0.31%)
Sep 05, 2018	26.46	26.66	26.46	26.65	346,132	+0.23(+0.86%)
Sep 04, 2018	26.50	26.62	26.36	26.42	578,384	-0.01(-0.04%)
Aug 31, 2018		26.43	26.43	26.43	0	-0.08(-0.29%)
Aug 30, 2018	26.48	26.56	26.44	26.50	262,139	+0.04(+0.15%)
Aug 29, 2018	26.39	26.51	26.39	26.46	188,069	+0.06(+0.24%)
Aug 28, 2018	26.35	26.42	26.33	26.40	203,605	+0.04(+0.16%)
Aug 27, 2018	26.33	26.41	26.32	26.36	216,311	+0.05(+0.18%)
Aug 24, 2018	26.30	26.35	26.26	26.31	182,414	-0.04(-0.13%)
Aug 23, 2018	26.33	26.40	26.31	26.35	185,210	+0.01(+0.02%)
Aug 22, 2018	26.43	26.46	26.33	26.34	184,121	-0.09(-0.33%)
Aug 21, 2018	26.38	26.46	26.35	26.43	241,670	+0.08(+0.29%)
Aug 20, 2018	26.35	26.38	26.28	26.35	321,357	+0.06(+0.24%)
Aug 17, 2018	26.15	26.29	26.13	26.29	198,470	+0.16(+0.61%)
Aug 16, 2018	26.02	26.16	26.01	26.13	104,615	+0.12(+0.47%)
Aug 15, 2018	25.90	26.02	25.90	26.01	198,565	+0.11(+0.41%)
Aug 14, 2018	25.88	25.97	25.87	25.90	153,969	+0.02(+0.07%)
Aug 13, 2018	25.88	25.90	25.73	25.88	290,879	+0.09(+0.34%)
Aug 10, 2018	25.87	25.91	25.79	25.80	130,662	-0.08(-0.29%)
Aug 09, 2018	25.79	25.90	25.78	25.87	160,448	+0.10(+0.39%)
Aug 08, 2018	25.87	25.87	25.61	25.77	728,919	-0.02(-0.09%)
Aug 07, 2018	26.09	26.09	25.78	25.80	365,106	-0.27(-1.03%)
Aug 06, 2018	26.16	26.18	26.02	26.07	249,580	-0.06(-0.22%)
Aug 03, 2018	26.30	26.33	26.11	26.12	180,194	-0.15(-0.58%)
Aug 02, 2018	26.18	26.35	26.14	26.28	295,498	+0.14(+0.54%)
Aug 01, 2018	26.24	26.31	25.96	26.14	754,015	-0.19(-0.73%)
Jul 31, 2018	26.27	26.45	26.14	26.33	281,989	+0.04(+0.16%)
Jul 30, 2018	26.07	26.33	26.05	26.29	304,753	+0.24(+0.92%)
Jul 27, 2018	26.02	26.08	25.93	26.05	258,933	+0.03(+0.11%)
Jul 26, 2018	26.03	26.19	25.97	26.02	370,761	-0.02(-0.07%)
Jul 25, 2018	25.98	26.09	25.98	26.04	187,562	+0.06(+0.23%)
Jul 24, 2018	26.04	26.04	25.90	25.98	259,765	-0.06(-0.22%)
Jul 23, 2018	26.11	26.11	25.99	26.04	191,839	-0.06(-0.25%)
Jul 20, 2018	25.94	26.10	25.93	26.10	248,956	+0.06(+0.25%)
Jul 19, 2018	25.88	26.09	25.80	26.04	200,002	+0.16(+0.63%)
Jul 18, 2018	25.96	25.96	25.81	25.87	294,278	-0.06(-0.25%)
Jul 17, 2018	25.88	25.98	25.84	25.94	189,275	+0.04(+0.16%)
Jul 16, 2018	25.95	25.95	25.84	25.90	241,289	-0.04(-0.16%)
Jul 13, 2018	26.05	26.05	25.91	25.94	140,686	-0.08(-0.29%)
Jul 12, 2018	26.21	26.21	25.95	26.01	113,044	-0.09(-0.34%)
Jul 11, 2018	26.00	26.13	26.00	26.10	137,887	+0.11(+0.43%)
Jul 10, 2018	25.97	26.09	25.97	25.99	158,984	-0.05(-0.18%)
Jul 09, 2018	26.13	26.13	25.98	26.04	619,878	-0.05(-0.20%)
Jul 06, 2018	26.05	26.13	25.98	26.09	234,722	+0.08(+0.31%)
Jul 05, 2018	25.88	26.01	25.80	26.01	244,468	+0.12(+0.48%)
Jul 03, 2018		25.88	25.88	25.88	0	+0.29(+1.14%)
Jul 02, 2018	25.44	25.61	25.30	25.59	393,382	+0.15(+0.60%)
Jun 29, 2018		25.60	25.39	25.44	344,258	-0.13(-0.50%)
Jun 28, 2018	25.30	25.58	25.29	25.57	285,699	+0.35(+1.39%)
Jun 27, 2018	25.57	25.72	25.22	25.22	486,919	-0.29(-1.12%)
Jun 26, 2018	25.66	25.67	25.46	25.50	452,496	-0.07(-0.29%)
Jun 25, 2018	25.51	25.65	25.51	25.58	441,157	+0.00(+0.00%)
Jun 22, 2018	25.66	25.70	25.53	25.58	205,766	-0.05(-0.20%)
Jun 21, 2018	25.59	25.66	25.55	25.63	273,925	+0.02(+0.07%)
Jun 20, 2018	25.59	25.66	25.48	25.61	323,893	+0.05(+0.18%)
Jun 19, 2018	25.46	25.58	25.44	25.57	638,819	+0.10(+0.38%)
Jun 18, 2018	25.25	25.48	25.25	25.47	660,234	+0.21(+0.81%)
Jun 15, 2018		25.35	25.31	25.26	210,781	-0.05(-0.20%)
Jun 14, 2018	25.15	25.37	25.15	25.31	211,949	+0.18(+0.70%)
Jun 13, 2018	25.26	25.27	25.09	25.14	301,196	-0.13(-0.50%)
Jun 12, 2018	25.37	25.37	25.24	25.26	380,465	-0.09(-0.34%)
Jun 11, 2018	25.34	25.39	25.27	25.35	448,569	+0.03(+0.11%)
Jun 08, 2018	25.25	25.34	25.25	25.32	223,797	+0.13(+0.52%)
Jun 07, 2018	25.16	25.27	25.14	25.19	307,759	+0.04(+0.16%)
Jun 06, 2018		25.15	25.02	25.15	292,597	+0.01(+0.02%)
Jun 05, 2018	25.16	25.21	25.08	25.14	399,259	-0.01(-0.05%)
Jun 04, 2018	25.15	25.24	25.07	25.15	505,054	+0.09(+0.34%)
Jun 01, 2018	25.12	25.14	24.97	25.07	379,825	+0.01(+0.05%)
May 31, 2018	25.38	25.38	25.02	25.06	1,087,261	-0.29(-1.15%)
May 30, 2018	25.22	25.40	25.21	25.35	350,574	+0.14(+0.57%)
May 29, 2018	25.01	25.24	25.00	25.21	358,806	+0.16(+0.64%)
May 25, 2018		25.05	25.05	25.05	0	+0.04(+0.16%)
May 24, 2018	25.11	25.11	24.94	25.00	226,206	-0.17(-0.68%)
May 23, 2018	25.09	25.18	25.04	25.18	239,353	+0.08(+0.32%)
May 22, 2018	25.14	25.18	25.04	25.10	357,253	-0.02(-0.07%)
May 21, 2018	25.03	25.11	24.85	25.11	232,849	+0.21(+0.83%)
May 18, 2018	24.75	24.91	24.75	24.91	133,317	+0.15(+0.60%)
May 17, 2018	24.74	24.84	24.74	24.76	127,775	-0.03(-0.11%)
May 16, 2018	24.86	24.87	24.76	24.79	273,212	-0.02(-0.09%)
May 15, 2018	24.84	24.91	24.77	24.81	302,384	-0.05(-0.18%)
May 14, 2018	24.87	24.92	24.80	24.86	204,144	-0.02(-0.07%)
May 11, 2018	24.82	24.92	24.82	24.87	200,320	+0.03(+0.14%)
May 10, 2018	24.60	24.86	24.60	24.84	218,067	+0.26(+1.07%)
May 09, 2018	24.57	24.68	24.41	24.58	280,489	+0.02(+0.09%)
May 08, 2018	24.81	24.92	24.51	24.55	325,166	-0.31(-1.26%)
May 07, 2018	24.75	24.92	24.73	24.87	402,809	+0.13(+0.53%)
May 04, 2018	24.42	24.79	24.39	24.74	338,221	+0.31(+1.26%)
May 03, 2018	24.26	24.50	24.08	24.43	338,501	+0.12(+0.49%)
May 02, 2018	24.34	24.44	24.26	24.31	244,304	-0.07(-0.28%)
May 01, 2018	24.37	24.55	24.20	24.38	489,472	+0.02(+0.09%)
Apr 30, 2018	24.48	24.58	24.35	24.35	400,153	-0.09(-0.37%)
Apr 27, 2018	24.32	24.52	24.32	24.44	236,467	+0.10(+0.40%)
Apr 26, 2018	24.21	24.39	24.15	24.35	146,926	+0.20(+0.82%)
Apr 25, 2018	24.01	24.20	23.99	24.15	269,654	+0.05(+0.20%)
Apr 24, 2018	24.11	24.22	24.02	24.10	281,743	+0.04(+0.17%)
Apr 23, 2018	24.09	24.09	24.00	24.06	138,014	+0.04(+0.17%)
Apr 20, 2018	24.08	24.15	24.00	24.02	199,967	-0.06(-0.24%)
Apr 19, 2018	24.11	24.23	24.01	24.08	139,485	-0.08(-0.32%)
Apr 18, 2018	24.17	24.32	24.15	24.16	227,761	-0.03(-0.11%)
Apr 17, 2018	24.08	24.19	24.05	24.18	199,806	+0.07(+0.28%)
Apr 16, 2018	23.94	24.15	23.94	24.11	118,177	+0.17(+0.72%)
Apr 13, 2018	24.06	24.15	23.92	23.94	156,113	-0.16(-0.66%)
Apr 12, 2018	24.24	24.30	24.09	24.10	83,542	-0.13(-0.54%)
Apr 11, 2018	24.24	24.32	24.16	24.23	256,064	-0.04(-0.16%)
Apr 10, 2018	24.37	24.40	24.23	24.27	257,970	+0.03(+0.14%)
Apr 09, 2018	24.39	24.48	24.24	24.24	349,301	-0.10(-0.40%)
Apr 06, 2018	24.32	24.47	24.27	24.34	276,350	+0.01(+0.02%)
Apr 05, 2018	24.40	24.40	24.23	24.33	365,712	+0.00(+0.00%)
Apr 04, 2018	24.12	24.37	24.11	24.33	245,876	+0.09(+0.35%)
Apr 03, 2018	24.09	24.30	24.00	24.24	380,469	+0.17(+0.71%)
Apr 02, 2018	24.28	24.28	23.92	24.07	405,301	-0.21(-0.87%)
Mar 29, 2018		24.28	24.28	24.28	0	+0.21(+0.85%)
Mar 28, 2018	24.01	24.11	23.83	24.08	546,020	+0.10(+0.43%)
Mar 27, 2018	23.83	24.10	23.77	23.98	594,786	+0.09(+0.38%)
Mar 26, 2018	23.73	23.92	23.70	23.88	462,789	+0.21(+0.89%)
Mar 23, 2018	23.83	23.98	23.65	23.67	553,185	-0.16(-0.67%)
Mar 22, 2018	23.83	24.09	23.82	23.83	497,800	-0.10(-0.40%)
Mar 21, 2018	23.95	24.02	23.84	23.93	532,116	-0.01(-0.02%)
Mar 20, 2018	23.96	24.03	23.89	23.93	606,346	-0.02(-0.08%)
Mar 19, 2018	24.07	24.07	23.78	23.95	483,651	-0.16(-0.66%)
Mar 16, 2018	23.88	24.18	23.88	24.11	661,165	+0.22(+0.91%)
Mar 15, 2018	24.06	24.07	23.77	23.89	328,428	-0.16(-0.68%)
Mar 14, 2018	23.99	24.19	23.99	24.06	546,169	+0.07(+0.30%)
Mar 13, 2018	23.99	24.10	23.98	23.98	288,534	-0.01(-0.02%)
Mar 12, 2018	23.65	24.06	23.65	23.99	839,195	+0.30(+1.28%)
Mar 09, 2018	23.58	23.69	23.43	23.69	353,735	+0.12(+0.50%)
Mar 08, 2018	23.48	23.63	23.44	23.57	698,829	+0.10(+0.41%)
Mar 07, 2018			23.37	23.48	370,374	+0.01(+0.02%)
Mar 06, 2018	23.37	23.50	23.23	23.47	572,538	+0.17(+0.72%)
Mar 05, 2018	23.17	23.45	23.02	23.30	525,646	+0.24(+1.04%)
Mar 02, 2018	22.71	23.08	22.71	23.06	628,878	+0.18(+0.81%)
Mar 01, 2018	22.82	23.05	22.71	22.88	1,154,491	+0.07(+0.32%)
Feb 28, 2018	23.18	23.28	22.79	22.80	1,407,066	-0.30(-1.31%)
Feb 27, 2018	23.67	23.69	23.11	23.11	893,176	-0.52(-2.18%)
Feb 26, 2018	23.49	23.71	23.49	23.62	439,446	+0.10(+0.43%)
Feb 23, 2018	23.29	23.55	23.20	23.52	543,735	+0.31(+1.35%)
Feb 22, 2018	23.29	23.41	23.17	23.21	770,196	-0.05(-0.22%)
Feb 21, 2018	23.51	23.76	23.26	23.26	933,762	-0.20(-0.86%)
Feb 20, 2018	23.79	23.96	23.42	23.46	452,392	-0.49(-2.03%)
Feb 16, 2018		23.95	23.95	23.95	0	+0.18(+0.75%)
Feb 15, 2018	23.45	23.79	23.42	23.77	434,878	+0.39(+1.65%)
Feb 14, 2018	23.26	23.45	23.22	23.38	358,416	+0.06(+0.24%)
Feb 13, 2018	23.18	23.41	23.06	23.32	690,570	+0.22(+0.94%)
Feb 12, 2018	22.93	23.16	22.75	23.11	928,568	+0.25(+1.10%)
Feb 09, 2018	22.82	22.98	22.56	22.85	1,235,921	+0.14(+0.62%)
Feb 08, 2018	22.93	23.13	22.71	22.71	1,514,342	-0.25(-1.07%)
Feb 07, 2018	22.96	23.23	22.94	22.96	1,688,336	-0.11(-0.46%)
Feb 06, 2018	22.31	23.20	22.28	23.07	3,051,145	+0.13(+0.59%)
Feb 05, 2018	23.12	23.12	22.39	22.93	2,480,311	-0.33(-1.42%)
Feb 02, 2018	23.48	23.52	23.20	23.26	1,275,556	-0.32(-1.35%)
Feb 01, 2018	23.51	23.86	23.49	23.58	2,013,312	+0.02(+0.07%)
Jan 31, 2018	23.92	24.05	23.37	23.56	1,212,083	-0.29(-1.22%)
Jan 30, 2018	23.73	23.82	23.73	23.86	1,055,002	+0.03(+0.12%)
Jan 29, 2018	24.32	24.44	23.82	23.83	1,132,925	-0.56(-2.30%)
Jan 26, 2018	24.54	24.54	24.30	24.39	554,564	-0.14(-0.57%)
Jan 25, 2018	24.64	24.76	24.56	24.53	418,865	-0.10(-0.41%)
Jan 24, 2018	24.70	24.74	24.56	24.63	337,858	-0.06(-0.25%)
Jan 23, 2018	24.48	24.71	24.48	24.69	353,912	+0.18(+0.72%)
Jan 22, 2018	24.55	24.60	24.47	24.51	1,356,239	-0.00(-0.01%)
Jan 19, 2018	24.34	24.54	24.31	24.52	557,739	+0.17(+0.69%)
Jan 18, 2018	24.60	24.66	24.33	24.35	581,879	-0.22(-0.91%)
Jan 17, 2018	24.50	24.64	24.50	24.57	427,762	+0.03(+0.14%)
Jan 16, 2018	24.61	24.82	24.52	24.54	863,537	-0.14(-0.57%)
Jan 12, 2018		24.68	24.68	24.68	0	-0.17(-0.70%)
Jan 11, 2018	24.64	24.85	24.59	24.85	484,996	+0.19(+0.77%)
Jan 10, 2018	24.67	24.71	24.50	24.66	893,843	-0.08(-0.32%)
Jan 09, 2018	25.03	25.18	24.74	24.74	704,602	-0.21(-0.85%)
Jan 08, 2018	24.91	25.02	24.81	24.95	520,656	+0.10(+0.41%)
Jan 05, 2018	24.77	24.90	24.74	24.85	351,536	+0.10(+0.38%)
Jan 04, 2018	24.68	24.90	24.68	24.76	474,375	+0.05(+0.20%)
Jan 03, 2018	25.05	25.18	24.69	24.71	952,465	-0.34(-1.36%)
Jan 02, 2018	25.32	25.36	24.92	25.05	807,137	-0.25(-1.00%)
Dec 29, 2017		25.30	25.30	25.30	0	-0.25(-0.96%)
Dec 28, 2017	25.36	25.55	25.27	25.55	360,932	+0.25(+0.97%)
Dec 27, 2017	25.25	25.42	25.22	25.30	460,406	+0.05(+0.20%)
Dec 26, 2017	25.22	25.33	25.17	25.25	345,776	+0.06(+0.24%)
Dec 22, 2017	25.18	25.27	25.15	25.19	508,661	-0.02(-0.09%)
Dec 21, 2017	25.06	25.28	25.05	25.21	481,052	+0.17(+0.69%)
Dec 20, 2017	24.89	25.12	24.88	25.04	525,380	+0.16(+0.65%)
Dec 19, 2017	25.61	25.61	24.87	24.87	372,970	-0.51(-2.00%)
Dec 18, 2017	25.55	25.71	25.35	25.38	580,328	-0.09(-0.34%)
Dec 15, 2017	25.32	25.55	25.31	25.47	820,132	+0.24(+0.95%)
Dec 14, 2017	25.21	25.32	25.17	25.23	257,008	+0.04(+0.15%)
Dec 13, 2017	25.08	25.33	25.06	25.19	1,203,053	+0.12(+0.48%)
Dec 12, 2017	25.08	25.17	25.03	25.07	398,616	-0.01(-0.02%)
Dec 11, 2017	25.13	25.14	25.04	25.08	179,588	-0.01(-0.04%)
Dec 08, 2017	25.09	25.17	24.96	25.09	251,742	-0.01(-0.04%)
Dec 07, 2017	24.96	25.15	24.87	25.10	220,397	+0.12(+0.50%)
Dec 06, 2017	25.02	25.06	24.91	24.97	271,891	-0.04(-0.17%)
Dec 05, 2017	25.12	25.12	24.96	25.02	276,912	-0.05(-0.19%)
Dec 04, 2017	24.87	24.99	24.87	25.07	709,313	+0.23(+0.94%)
Dec 01, 2017	24.74	24.84	24.58	24.83	891,104	+0.08(+0.31%)
Nov 30, 2017	24.93	25.01	24.66	24.76	984,263	-0.15(-0.59%)
Nov 29, 2017	24.86	25.03	24.82	24.90	335,342	+0.01(+0.04%)
Nov 28, 2017	24.87	24.93	24.78	24.89	647,453	+0.03(+0.11%)
Nov 27, 2017	25.01	25.03	24.86	24.87	812,846	-0.09(-0.37%)
Nov 24, 2017	25.10	25.14	24.95	24.96	219,272	-0.15(-0.58%)
Nov 22, 2017	24.94	25.13	24.91	25.10	317,733	+0.15(+0.61%)
Nov 21, 2017	24.78	24.95	24.78	24.95	570,477	+0.18(+0.74%)
Nov 20, 2017	24.49	24.77	24.49	24.77	318,323	+0.31(+1.26%)
Nov 17, 2017	24.42	24.50	24.38	24.46	822,515	+0.07(+0.27%)
Nov 16, 2017	24.29	24.43	24.26	24.39	373,819	+0.15(+0.63%)
Nov 15, 2017	24.47	24.47	24.22	24.24	441,164	-0.20(-0.80%)
Nov 14, 2017	24.30	24.44	24.26	24.44	380,648	+0.15(+0.63%)
Nov 13, 2017	24.05	24.30	24.05	24.29	440,438	+0.17(+0.72%)
Nov 10, 2017	24.24	24.36	24.07	24.11	782,803	-0.12(-0.50%)
Nov 09, 2017	24.23	24.51	24.14	24.23	558,637	-0.06(-0.23%)
Nov 08, 2017	24.10	24.33	24.10	24.29	438,599	+0.19(+0.79%)
Nov 07, 2017	23.93	24.25	23.90	24.10	1,185,460	+0.14(+0.57%)
Nov 06, 2017	24.31	24.39	23.95	23.96	1,058,133	-0.37(-1.52%)
Nov 03, 2017	24.30	24.42	24.24	24.33	551,285	-0.07(-0.27%)
Nov 02, 2017	24.81	24.81	24.32	24.40	951,662	-0.37(-1.49%)