Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	24.58	24.85	24.58	24.77	802,477	+0.11(+0.44%)
Oct 31, 2017	24.74	24.80	24.61	24.66	462,403	-0.07(-0.26%)
Oct 30, 2017		25.04	24.67	24.72	422,013	-0.24(-0.98%)
Oct 27, 2017	24.67	24.99	24.50	24.97	648,536	+0.31(+1.28%)
Oct 26, 2017	25.21	25.26	24.65	24.65	854,648	-0.54(-2.15%)
Oct 25, 2017	25.38	25.44	24.98	25.20	1,008,228	-0.26(-1.02%)
Oct 24, 2017	25.44	25.61	25.42	25.46	231,656	-0.04(-0.16%)
Oct 23, 2017	25.77	25.77	25.44	25.50	299,402	-0.26(-1.00%)
Oct 20, 2017	25.77	25.85	25.66	25.76	211,893	-0.04(-0.15%)
Oct 19, 2017	25.73	25.79	25.65	25.79	153,350	+0.04(+0.17%)
Oct 18, 2017	25.69	25.80	25.69	25.75	376,292	+0.06(+0.23%)
Oct 17, 2017	25.66	25.78	25.61	25.69	415,068	+0.04(+0.15%)
Oct 16, 2017	25.72	25.78	25.65	25.65	258,997	+0.01(+0.04%)
Oct 13, 2017	25.61	25.68	25.55	25.64	227,990	+0.10(+0.40%)
Oct 12, 2017	25.48	25.58	25.44	25.54	365,322	+0.04(+0.17%)
Oct 11, 2017	25.44	25.53	25.44	25.50	368,620	+0.05(+0.19%)
Oct 10, 2017	25.52	25.52	25.41	25.45	166,746	-0.03(-0.13%)
Oct 09, 2017	25.39	25.54	25.39	25.48	207,165	+0.07(+0.28%)
Oct 06, 2017	25.60	25.60	25.32	25.41	400,760	-0.31(-1.22%)
Oct 05, 2017	25.58	25.80	25.58	25.72	219,116	+0.11(+0.44%)
Oct 04, 2017	25.56	25.63	25.51	25.61	330,408	+0.04(+0.15%)
Oct 03, 2017	25.72	25.72	25.50	25.57	344,117	+0.00(+0.00%)
Oct 02, 2017	25.47	25.59	25.39	25.57	398,426	+0.16(+0.62%)
Sep 29, 2017	25.49	25.49	25.34	25.41	317,086	-0.03(-0.11%)
Sep 28, 2017	25.34	25.46	25.13	25.44	475,205	+0.08(+0.32%)
Sep 27, 2017			25.19	25.36	477,278	+0.01(+0.04%)
Sep 26, 2017	25.34	25.42	25.22	25.35	287,851	+0.14(+0.56%)
Sep 25, 2017	25.20	25.25	25.11	25.21	328,488	+0.05(+0.19%)
Sep 22, 2017	24.87	25.21	24.87	25.16	357,377	+0.20(+0.81%)
Sep 21, 2017	25.01	25.07	24.92	24.96	217,278	-0.02(-0.06%)
Sep 20, 2017	25.07	25.08	24.88	24.98	239,706	-0.04(-0.17%)
Sep 19, 2017	24.93	25.09	24.93	25.02	411,134	+0.09(+0.36%)
Sep 18, 2017	24.88	24.95	24.80	24.93	518,798	+0.10(+0.41%)
Sep 15, 2017	24.69	24.83	24.69	24.83	215,549	+0.13(+0.52%)
Sep 14, 2017	24.64	24.71	24.61	24.70	218,980	+0.03(+0.11%)
Sep 13, 2017	24.85	24.90	24.63	24.67	299,490	-0.23(-0.94%)
Sep 12, 2017	24.81	24.96	24.81	24.91	191,260	+0.04(+0.15%)
Sep 11, 2017	24.68	24.91	24.68	24.87	219,521	+0.19(+0.75%)
Sep 08, 2017	24.64	24.73	24.64	24.68	221,044	-0.02(-0.09%)
Sep 07, 2017	24.74	24.79	24.66	24.70	283,874	-0.04(-0.15%)
Sep 06, 2017	24.74	24.84	24.69	24.74	685,731	+0.03(+0.13%)
Sep 05, 2017	25.08	25.11	24.70	24.71	371,907	-0.36(-1.44%)
Sep 01, 2017	24.93	25.10	24.93	25.07	753,954	+0.09(+0.36%)
Aug 31, 2017	24.83	25.02	24.83	24.98	547,353	+0.18(+0.71%)
Aug 30, 2017	24.73	24.84	24.73	24.81	493,764	+0.03(+0.11%)
Aug 29, 2017	24.99	25.07	24.77	24.78	1,408,976	-0.24(-0.98%)
Aug 28, 2017	25.05	25.08	24.95	25.02	228,407	+0.04(+0.15%)
Aug 25, 2017	25.09	25.09	24.92	24.99	239,186	-0.06(-0.23%)
Aug 24, 2017	24.94	25.06	24.94	25.04	219,894	+0.07(+0.30%)
Aug 23, 2017	25.03	25.11	24.97	24.97	238,850	-0.11(-0.42%)
Aug 22, 2017	24.91	25.09	24.91	25.08	297,346	+0.13(+0.53%)
Aug 21, 2017	24.89	24.96	24.81	24.94	513,727	+0.00(+0.00%)
Aug 18, 2017	24.82	24.97	24.76	24.94	364,323	+0.11(+0.45%)
Aug 17, 2017	24.99	25.04	24.83	24.83	535,475	-0.17(-0.68%)
Aug 16, 2017	24.97	25.07	24.89	25.00	269,613	+0.03(+0.13%)
Aug 15, 2017	24.95	25.01	24.84	24.97	537,459	-0.02(-0.06%)
Aug 14, 2017	24.65	25.12	24.65	24.99	323,153	+0.18(+0.73%)
Aug 11, 2017	24.79	24.83	24.58	24.81	397,471	-0.05(-0.19%)
Aug 10, 2017	25.00	25.05	24.78	24.85	606,878	-0.18(-0.72%)
Aug 09, 2017	24.77	25.04	24.77	25.03	409,011	+0.17(+0.68%)
Aug 08, 2017	24.76	24.89	24.69	24.86	295,060	+0.08(+0.34%)
Aug 07, 2017	24.70	24.79	24.60	24.78	427,575	+0.04(+0.15%)
Aug 04, 2017	24.62	24.74	24.54	24.74	320,993	-0.01(-0.04%)
Aug 03, 2017	24.82	24.86	24.66	24.75	274,120	-0.05(-0.19%)
Aug 02, 2017	24.64	24.87	24.64	24.80	301,991	+0.02(+0.09%)
Aug 01, 2017	24.70	24.79	24.63	24.78	256,427	+0.11(+0.45%)
Jul 31, 2017	24.57	24.72	24.50	24.67	456,061	+0.18(+0.74%)
Jul 28, 2017	24.58	24.58	24.35	24.49	349,282	-0.01(-0.04%)
Jul 27, 2017	24.47	24.53	24.31	24.50	281,385	+0.05(+0.20%)
Jul 26, 2017	24.38	24.51	24.38	24.45	268,950	+0.04(+0.17%)
Jul 25, 2017	24.55	24.58	24.35	24.41	842,014	-0.11(-0.45%)
Jul 24, 2017	24.60	24.65	24.52	24.52	1,076,490	-0.10(-0.39%)
Jul 21, 2017	24.52	24.62	24.42	24.61	255,511	+0.14(+0.56%)
Jul 20, 2017	24.46	24.55	24.38	24.48	450,994	+0.08(+0.35%)
Jul 19, 2017	24.24	24.45	24.19	24.39	544,081	+0.12(+0.50%)
Jul 18, 2017	24.53	24.53	24.18	24.27	997,644	-0.41(-1.68%)
Jul 17, 2017	24.79	24.80	24.67	24.68	231,397	-0.04(-0.17%)
Jul 14, 2017	24.57	24.78	24.57	24.73	276,918	+0.21(+0.84%)
Jul 13, 2017	24.85	24.85	24.46	24.52	290,221	-0.28(-1.13%)
Jul 12, 2017	24.75	24.95	24.75	24.80	329,319	+0.16(+0.67%)
Jul 11, 2017	24.58	24.72	24.50	24.64	574,717	+0.10(+0.39%)
Jul 10, 2017	24.49	24.69	24.49	24.54	442,799	+0.05(+0.22%)
Jul 07, 2017	24.67	24.72	24.47	24.49	1,177,820	-0.26(-1.05%)
Jul 06, 2017	24.93	24.93	24.68	24.75	623,995	-0.21(-0.83%)
Jul 05, 2017	24.93	25.08	24.83	24.95	677,250	+0.03(+0.13%)
Jul 03, 2017	24.66	24.95	24.64	24.92	543,121	+0.32(+1.29%)
Jun 30, 2017	24.71	24.77	24.59	24.60	849,075	-0.07(-0.30%)
Jun 29, 2017	24.79	24.82	24.52	24.68	792,659	-0.19(-0.77%)
Jun 28, 2017	24.88	24.98	24.66	24.87	579,064	+0.05(+0.19%)
Jun 27, 2017	25.16	25.19	24.80	24.82	696,510	-0.36(-1.42%)
Jun 26, 2017	25.18	25.24	25.06	25.18	442,349	+0.06(+0.23%)
Jun 23, 2017	25.05	25.17	25.01	25.12	289,851	+0.10(+0.42%)
Jun 22, 2017	24.90	25.05	24.84	25.02	981,149	+0.18(+0.73%)
Jun 21, 2017	24.98	25.13	24.80	24.84	641,459	-0.11(-0.46%)
Jun 20, 2017	25.14	25.14	24.88	24.95	436,847	-0.20(-0.81%)
Jun 19, 2017	25.03	25.19	25.01	25.15	669,118	+0.15(+0.58%)
Jun 16, 2017	24.87	25.01	24.83	25.01	716,301	+0.14(+0.56%)
Jun 15, 2017	24.77	24.89	24.67	24.87	606,835	+0.10(+0.40%)
Jun 14, 2017	24.71	24.77	24.58	24.77	466,296	+0.13(+0.53%)
Jun 13, 2017	24.53	24.64	24.47	24.64	356,923	+0.11(+0.47%)
Jun 12, 2017	24.45	24.62	24.44	24.52	323,974	+0.07(+0.30%)
Jun 09, 2017	24.36	24.54	24.36	24.45	374,053	+0.08(+0.32%)
Jun 08, 2017	24.14	24.40	24.09	24.37	295,833	+0.27(+1.12%)
Jun 07, 2017	24.10	24.16	24.01	24.10	244,806	+0.00(+0.00%)
Jun 06, 2017	24.15	24.15	23.98	24.10	207,173	-0.04(-0.15%)
Jun 05, 2017	24.30	24.32	24.11	24.14	329,932	-0.18(-0.73%)
Jun 02, 2017	24.33	24.44	24.28	24.32	362,888	+0.05(+0.19%)
Jun 01, 2017	24.08	24.33	24.04	24.27	576,369	+0.23(+0.95%)
May 31, 2017	23.99	24.07	23.85	24.04	497,411	+0.02(+0.06%)
May 30, 2017	24.13	24.14	23.96	24.02	294,568	-0.08(-0.32%)
May 26, 2017	24.11	24.13	23.92	24.10	354,814	-0.02(-0.09%)
May 25, 2017	24.12	24.23	24.05	24.12	421,202	+0.03(+0.13%)
May 24, 2017	24.01	24.09	23.96	24.09	689,273	+0.13(+0.54%)
May 23, 2017	23.89	23.99	23.80	23.96	1,563,495	+0.15(+0.63%)
May 22, 2017	23.58	23.84	23.57	23.81	666,931	+0.26(+1.10%)
May 19, 2017	23.44	23.60	23.42	23.55	363,411	+0.11(+0.47%)
May 18, 2017	23.45	23.53	23.32	23.44	343,060	-0.03(-0.11%)
May 17, 2017	23.47	23.54	23.39	23.47	537,386	-0.03(-0.11%)
May 16, 2017	23.55	23.61	23.47	23.49	594,205	-0.02(-0.09%)
May 15, 2017	23.42	23.58	23.40	23.52	255,400	+0.11(+0.49%)
May 12, 2017	23.49	23.56	23.37	23.40	265,111	-0.08(-0.33%)
May 11, 2017	23.45	23.51	23.37	23.48	481,684	+0.01(+0.04%)
May 10, 2017	23.35	23.53	23.32	23.47	565,437	+0.11(+0.47%)
May 09, 2017	23.79	23.84	23.27	23.36	1,112,312	-0.41(-1.71%)
May 08, 2017	23.98	24.02	23.73	23.76	352,712	-0.16(-0.65%)
May 05, 2017	23.73	23.97	23.71	23.92	563,808	+0.14(+0.57%)
May 04, 2017	23.94	23.94	23.61	23.79	546,180	-0.09(-0.37%)
May 03, 2017	24.18	24.18	23.83	23.87	674,112	-0.28(-1.16%)
May 02, 2017	24.57	24.57	24.11	24.15	1,309,708	-0.45(-1.84%)