Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.44	24.53	24.31	24.31	400,945	-0.09(-0.37%)
Apr 27, 2018	24.28	24.48	24.28	24.40	236,935	+0.10(+0.40%)
Apr 26, 2018	24.16	24.34	24.11	24.30	147,217	+0.20(+0.82%)
Apr 25, 2018	23.96	24.15	23.94	24.10	270,187	+0.05(+0.20%)
Apr 24, 2018	24.07	24.17	23.97	24.05	282,300	+0.04(+0.17%)
Apr 23, 2018	24.04	24.04	23.95	24.01	138,287	+0.04(+0.17%)
Apr 20, 2018	24.03	24.10	23.95	23.97	200,363	-0.06(-0.24%)
Apr 19, 2018	24.07	24.19	23.96	24.03	139,761	-0.08(-0.32%)
Apr 18, 2018	24.12	24.27	24.11	24.11	228,212	-0.03(-0.11%)
Apr 17, 2018	24.03	24.15	24.00	24.13	200,202	+0.07(+0.28%)
Apr 16, 2018	23.89	24.10	23.89	24.07	118,411	+0.17(+0.72%)
Apr 13, 2018	24.01	24.11	23.88	23.89	156,422	-0.16(-0.66%)
Apr 12, 2018	24.19	24.25	24.04	24.05	83,707	-0.13(-0.54%)
Apr 11, 2018	24.19	24.27	24.12	24.19	256,571	-0.04(-0.17%)
Apr 10, 2018	24.32	24.36	24.19	24.23	258,481	+0.03(+0.14%)
Apr 09, 2018	24.35	24.43	24.19	24.19	349,992	-0.10(-0.40%)
Apr 06, 2018	24.28	24.42	24.22	24.29	276,897	+0.01(+0.02%)
Apr 05, 2018	24.36	24.36	24.19	24.28	366,436	+0.00(+0.00%)
Apr 04, 2018	24.07	24.32	24.06	24.28	246,363	+0.09(+0.35%)
Apr 03, 2018	24.04	24.25	23.96	24.20	381,222	+0.17(+0.71%)
Apr 02, 2018	24.24	24.24	23.88	24.03	406,103	-0.21(-0.87%)
Mar 29, 2018		24.24	24.24	24.24	0	+0.21(+0.85%)
Mar 28, 2018	23.96	24.07	23.78	24.03	547,100	+0.10(+0.43%)
Mar 27, 2018	23.79	24.05	23.72	23.93	595,963	+0.09(+0.38%)
Mar 26, 2018	23.68	23.88	23.65	23.84	463,705	+0.21(+0.89%)
Mar 23, 2018	23.78	23.93	23.60	23.63	554,280	-0.16(-0.67%)
Mar 22, 2018	23.78	24.04	23.77	23.79	498,785	-0.10(-0.40%)
Mar 21, 2018	23.90	23.98	23.79	23.88	533,169	-0.01(-0.02%)
Mar 20, 2018	23.91	23.98	23.84	23.89	607,546	-0.02(-0.08%)
Mar 19, 2018	24.02	24.02	23.74	23.91	484,608	-0.16(-0.66%)
Mar 16, 2018	23.83	24.13	23.83	24.07	662,473	+0.22(+0.91%)
Mar 15, 2018	24.01	24.02	23.72	23.85	329,078	-0.16(-0.67%)
Mar 14, 2018	23.94	24.14	23.94	24.01	547,250	+0.07(+0.30%)
Mar 13, 2018	23.94	24.05	23.94	23.94	289,105	-0.01(-0.02%)
Mar 12, 2018	23.60	24.01	23.60	23.94	840,856	+0.30(+1.28%)
Mar 09, 2018	23.53	23.64	23.38	23.64	354,435	+0.12(+0.50%)
Mar 08, 2018	23.43	23.58	23.39	23.52	700,212	+0.09(+0.41%)
Mar 07, 2018			23.33	23.43	371,107	+0.01(+0.02%)
Mar 06, 2018	23.32	23.46	23.18	23.42	573,672	+0.17(+0.72%)
Mar 05, 2018	23.12	23.40	22.98	23.26	526,687	+0.24(+1.04%)
Mar 02, 2018	22.67	23.03	22.66	23.02	630,123	+0.18(+0.81%)
Mar 01, 2018	22.78	23.00	22.67	22.83	1,156,776	+0.07(+0.32%)
Feb 28, 2018	23.14	23.24	22.75	22.76	1,409,850	-0.30(-1.31%)
Feb 27, 2018	23.62	23.65	23.06	23.06	894,944	-0.51(-2.18%)
Feb 26, 2018	23.45	23.66	23.45	23.57	440,316	+0.10(+0.43%)
Feb 23, 2018	23.25	23.51	23.16	23.47	544,811	+0.31(+1.35%)
Feb 22, 2018	23.24	23.37	23.13	23.16	771,720	-0.05(-0.22%)
Feb 21, 2018	23.46	23.71	23.21	23.21	935,610	-0.20(-0.86%)
Feb 20, 2018	23.75	23.91	23.37	23.41	453,287	-0.49(-2.03%)
Feb 16, 2018		23.90	23.90	23.90	0	+0.18(+0.75%)
Feb 15, 2018	23.41	23.74	23.37	23.72	435,738	+0.39(+1.65%)
Feb 14, 2018	23.21	23.40	23.18	23.33	359,125	+0.06(+0.24%)
Feb 13, 2018	23.13	23.36	23.01	23.28	691,937	+0.22(+0.94%)
Feb 12, 2018	22.88	23.11	22.71	23.06	930,406	+0.25(+1.10%)
Feb 09, 2018	22.78	22.94	22.51	22.81	1,238,367	+0.14(+0.62%)
Feb 08, 2018	22.89	23.08	22.67	22.67	1,517,339	-0.25(-1.07%)
Feb 07, 2018	22.91	23.18	22.90	22.91	1,691,678	-0.11(-0.46%)
Feb 06, 2018	22.26	23.15	22.23	23.02	3,057,184	+0.13(+0.59%)
Feb 05, 2018	23.08	23.08	22.35	22.89	2,485,220	-0.33(-1.42%)
Feb 02, 2018	23.43	23.47	23.15	23.22	1,278,080	-0.32(-1.35%)
Feb 01, 2018	23.46	23.82	23.45	23.53	2,017,296	+0.02(+0.07%)
Jan 31, 2018	23.88	24.00	23.33	23.52	1,214,482	-0.29(-1.22%)
Jan 30, 2018	23.69	23.77	23.69	23.81	1,057,090	+0.03(+0.12%)
Jan 29, 2018	24.27	24.39	23.78	23.78	1,135,167	-0.56(-2.30%)
Jan 26, 2018	24.50	24.50	24.25	24.34	555,661	-0.14(-0.57%)
Jan 25, 2018	24.59	24.71	24.51	24.48	419,694	-0.10(-0.41%)
Jan 24, 2018	24.65	24.69	24.51	24.58	338,527	-0.06(-0.25%)
Jan 23, 2018	24.43	24.66	24.43	24.64	354,613	+0.18(+0.72%)
Jan 22, 2018	24.50	24.55	24.42	24.46	1,358,924	-0.00(-0.01%)
Jan 19, 2018	24.29	24.50	24.26	24.47	558,842	+0.17(+0.69%)
Jan 18, 2018	24.55	24.61	24.28	24.30	583,030	-0.22(-0.91%)
Jan 17, 2018	24.45	24.60	24.45	24.52	428,608	+0.03(+0.14%)
Jan 16, 2018	24.56	24.77	24.47	24.49	865,246	-0.14(-0.57%)
Jan 12, 2018		24.63	24.63	24.63	0	-0.17(-0.70%)
Jan 11, 2018	24.60	24.80	24.54	24.80	485,956	+0.19(+0.77%)
Jan 10, 2018	24.62	24.66	24.45	24.61	895,612	-0.08(-0.32%)
Jan 09, 2018	24.98	25.13	24.69	24.69	705,996	-0.21(-0.85%)
Jan 08, 2018	24.86	24.97	24.76	24.90	521,687	+0.10(+0.41%)
Jan 05, 2018	24.72	24.85	24.69	24.80	352,232	+0.10(+0.38%)
Jan 04, 2018	24.64	24.85	24.64	24.71	475,314	+0.05(+0.20%)
Jan 03, 2018	25.00	25.13	24.64	24.66	954,350	-0.34(-1.36%)
Jan 02, 2018	25.27	25.31	24.87	25.00	808,734	-0.25(-1.00%)
Dec 29, 2017		25.25	25.25	25.25	0	-0.25(-0.96%)
Dec 28, 2017	25.31	25.50	25.22	25.50	361,646	+0.25(+0.97%)
Dec 27, 2017	25.20	25.37	25.17	25.25	461,317	+0.05(+0.20%)
Dec 26, 2017	25.17	25.28	25.12	25.20	346,460	+0.06(+0.24%)
Dec 22, 2017	25.13	25.22	25.10	25.14	509,668	-0.02(-0.09%)
Dec 21, 2017	25.01	25.23	25.00	25.16	482,004	+0.17(+0.69%)
Dec 20, 2017	24.84	25.07	24.83	24.99	526,420	+0.16(+0.65%)
Dec 19, 2017	25.56	25.56	24.83	24.83	373,708	-0.51(-2.00%)
Dec 18, 2017	25.50	25.66	25.30	25.33	581,477	-0.09(-0.34%)
Dec 15, 2017	25.27	25.50	25.26	25.42	821,755	+0.24(+0.95%)
Dec 14, 2017	25.16	25.27	25.13	25.18	257,517	+0.04(+0.15%)
Dec 13, 2017	25.03	25.28	25.01	25.14	1,205,433	+0.12(+0.48%)
Dec 12, 2017	25.03	25.13	24.99	25.02	399,405	-0.01(-0.02%)
Dec 11, 2017	25.08	25.09	25.00	25.03	179,944	-0.01(-0.04%)
Dec 08, 2017	25.04	25.12	24.91	25.04	252,241	-0.01(-0.04%)
Dec 07, 2017	24.91	25.10	24.82	25.05	220,833	+0.12(+0.50%)
Dec 06, 2017	24.97	25.01	24.86	24.92	272,429	-0.04(-0.17%)
Dec 05, 2017	25.07	25.07	24.91	24.97	277,460	-0.05(-0.19%)
Dec 04, 2017	24.82	24.94	24.82	25.02	710,717	+0.23(+0.94%)
Dec 01, 2017	24.69	24.79	24.53	24.78	892,868	+0.08(+0.31%)
Nov 30, 2017	24.88	24.96	24.61	24.71	986,210	-0.15(-0.59%)
Nov 29, 2017	24.81	24.98	24.77	24.85	336,006	+0.01(+0.04%)
Nov 28, 2017	24.82	24.88	24.74	24.84	648,734	+0.03(+0.11%)
Nov 27, 2017	24.96	24.98	24.81	24.82	814,455	-0.09(-0.37%)
Nov 24, 2017	25.05	25.09	24.90	24.91	219,706	-0.15(-0.58%)
Nov 22, 2017	24.89	25.08	24.86	25.05	318,362	+0.15(+0.61%)
Nov 21, 2017	24.74	24.90	24.73	24.90	571,606	+0.18(+0.74%)
Nov 20, 2017	24.44	24.72	24.44	24.72	318,953	+0.31(+1.26%)
Nov 17, 2017	24.37	24.45	24.33	24.41	824,143	+0.06(+0.27%)
Nov 16, 2017	24.24	24.38	24.22	24.35	374,559	+0.15(+0.63%)
Nov 15, 2017	24.42	24.43	24.17	24.19	442,038	-0.19(-0.80%)
Nov 14, 2017	24.25	24.39	24.22	24.39	381,401	+0.15(+0.63%)
Nov 13, 2017	24.00	24.25	24.00	24.24	441,310	+0.17(+0.72%)
Nov 10, 2017	24.19	24.31	24.02	24.06	784,352	-0.12(-0.50%)
Nov 09, 2017	24.18	24.46	24.10	24.19	559,742	-0.06(-0.23%)
Nov 08, 2017	24.05	24.28	24.05	24.24	439,467	+0.19(+0.79%)
Nov 07, 2017	23.88	24.20	23.85	24.05	1,187,806	+0.14(+0.57%)
Nov 06, 2017	24.26	24.34	23.90	23.92	1,060,227	-0.37(-1.52%)
Nov 03, 2017	24.25	24.37	24.19	24.29	552,376	-0.07(-0.27%)
Nov 02, 2017	24.76	24.76	24.27	24.35	953,545	-0.37(-1.49%)
Nov 01, 2017	24.53	24.81	24.53	24.72	804,065	+0.11(+0.44%)
Oct 31, 2017	24.69	24.75	24.56	24.61	463,318	-0.06(-0.26%)
Oct 30, 2017		24.99	24.63	24.68	422,848	-0.24(-0.98%)
Oct 27, 2017	24.62	24.94	24.45	24.92	649,820	+0.31(+1.28%)
Oct 26, 2017	25.16	25.21	24.60	24.61	856,339	-0.54(-2.15%)
Oct 25, 2017	25.33	25.39	24.93	25.15	1,010,224	-0.26(-1.02%)
Oct 24, 2017	25.39	25.56	25.37	25.41	232,115	-0.04(-0.16%)
Oct 23, 2017	25.72	25.72	25.39	25.45	299,994	-0.26(-1.00%)
Oct 20, 2017	25.72	25.80	25.61	25.70	212,312	-0.04(-0.15%)
Oct 19, 2017	25.68	25.74	25.60	25.74	153,653	+0.04(+0.17%)
Oct 18, 2017	25.64	25.75	25.64	25.70	377,037	+0.06(+0.23%)
Oct 17, 2017	25.61	25.73	25.56	25.64	415,889	+0.04(+0.15%)
Oct 16, 2017	25.67	25.73	25.60	25.60	259,510	+0.01(+0.04%)
Oct 13, 2017	25.56	25.63	25.50	25.59	228,442	+0.10(+0.40%)
Oct 12, 2017	25.43	25.53	25.39	25.49	366,045	+0.04(+0.17%)
Oct 11, 2017	25.39	25.48	25.39	25.44	369,349	+0.05(+0.19%)
Oct 10, 2017	25.47	25.47	25.36	25.40	167,076	-0.03(-0.13%)
Oct 09, 2017	25.34	25.49	25.34	25.43	207,575	+0.07(+0.28%)
Oct 06, 2017	25.55	25.55	25.27	25.36	401,553	-0.31(-1.22%)
Oct 05, 2017	25.53	25.75	25.53	25.67	219,549	+0.11(+0.44%)
Oct 04, 2017	25.51	25.58	25.46	25.56	331,062	+0.04(+0.15%)
Oct 03, 2017	25.67	25.67	25.45	25.52	344,798	+0.00(+0.00%)
Oct 02, 2017	25.42	25.54	25.34	25.52	399,215	+0.16(+0.62%)
Sep 29, 2017	25.44	25.44	25.29	25.36	317,714	-0.03(-0.11%)
Sep 28, 2017	25.29	25.41	25.08	25.39	476,145	+0.08(+0.32%)
Sep 27, 2017			25.14	25.31	478,223	+0.01(+0.04%)
Sep 26, 2017	25.29	25.37	25.17	25.30	288,421	+0.14(+0.56%)
Sep 25, 2017	25.15	25.20	25.06	25.16	329,138	+0.05(+0.19%)
Sep 22, 2017	24.83	25.16	24.83	25.11	358,084	+0.20(+0.81%)
Sep 21, 2017	24.96	25.02	24.87	24.91	217,708	-0.02(-0.06%)
Sep 20, 2017	25.02	25.03	24.83	24.93	240,181	-0.04(-0.17%)
Sep 19, 2017	24.88	25.04	24.88	24.97	411,947	+0.09(+0.36%)
Sep 18, 2017	24.83	24.90	24.75	24.88	519,825	+0.10(+0.41%)
Sep 15, 2017	24.64	24.78	24.64	24.78	215,976	+0.13(+0.52%)
Sep 14, 2017	24.59	24.66	24.56	24.65	219,413	+0.03(+0.11%)
Sep 13, 2017	24.80	24.85	24.58	24.62	300,083	-0.23(-0.94%)
Sep 12, 2017	24.76	24.92	24.76	24.86	191,638	+0.04(+0.15%)
Sep 11, 2017	24.63	24.86	24.63	24.82	219,955	+0.19(+0.75%)
Sep 08, 2017	24.59	24.68	24.59	24.63	221,482	-0.02(-0.09%)
Sep 07, 2017	24.69	24.75	24.61	24.66	284,436	-0.04(-0.15%)
Sep 06, 2017	24.69	24.79	24.64	24.69	687,089	+0.03(+0.13%)
Sep 05, 2017	25.03	25.06	24.66	24.66	372,643	-0.36(-1.44%)
Sep 01, 2017	24.88	25.05	24.88	25.02	755,447	+0.09(+0.36%)
Aug 31, 2017	24.78	24.97	24.78	24.93	548,437	+0.17(+0.71%)
Aug 30, 2017	24.68	24.79	24.68	24.76	494,741	+0.03(+0.11%)
Aug 29, 2017	24.94	25.02	24.72	24.73	1,411,765	-0.24(-0.98%)
Aug 28, 2017	25.01	25.03	24.90	24.97	228,859	+0.04(+0.15%)
Aug 25, 2017	25.04	25.04	24.87	24.94	239,659	-0.06(-0.23%)
Aug 24, 2017	24.89	25.01	24.89	24.99	220,329	+0.07(+0.30%)
Aug 23, 2017	24.98	25.06	24.92	24.92	239,323	-0.11(-0.42%)
Aug 22, 2017	24.86	25.04	24.86	25.03	297,935	+0.13(+0.53%)
Aug 21, 2017	24.84	24.91	24.76	24.89	514,744	+0.00(+0.00%)
Aug 18, 2017	24.77	24.92	24.71	24.89	365,044	+0.11(+0.45%)
Aug 17, 2017	24.94	24.99	24.78	24.78	536,535	-0.17(-0.68%)
Aug 16, 2017	24.92	25.02	24.84	24.95	270,147	+0.03(+0.13%)
Aug 15, 2017	24.90	24.96	24.79	24.92	538,522	-0.02(-0.06%)
Aug 14, 2017	24.60	25.07	24.60	24.94	323,793	+0.18(+0.73%)
Aug 11, 2017	24.75	24.78	24.53	24.76	398,257	-0.05(-0.19%)
Aug 10, 2017	24.95	25.01	24.73	24.80	608,080	-0.18(-0.72%)
Aug 09, 2017	24.72	24.99	24.72	24.98	409,821	+0.17(+0.68%)
Aug 08, 2017	24.71	24.85	24.65	24.81	295,644	+0.08(+0.34%)
Aug 07, 2017	24.66	24.75	24.55	24.73	428,422	+0.04(+0.15%)
Aug 04, 2017	24.57	24.69	24.49	24.69	321,628	-0.01(-0.04%)
Aug 03, 2017	24.77	24.81	24.61	24.70	274,663	-0.05(-0.19%)
Aug 02, 2017	24.59	24.82	24.59	24.75	302,589	+0.02(+0.09%)
Aug 01, 2017	24.65	24.74	24.58	24.73	256,934	+0.11(+0.45%)
Jul 31, 2017	24.52	24.67	24.45	24.62	456,963	+0.18(+0.74%)
Jul 28, 2017	24.53	24.53	24.30	24.44	349,974	-0.01(-0.04%)
Jul 27, 2017	24.42	24.49	24.26	24.45	281,942	+0.05(+0.20%)
Jul 26, 2017	24.33	24.46	24.33	24.40	269,482	+0.04(+0.17%)
Jul 25, 2017	24.50	24.53	24.30	24.36	843,680	-0.11(-0.45%)
Jul 24, 2017	24.56	24.60	24.47	24.47	1,078,620	-0.10(-0.39%)
Jul 21, 2017	24.47	24.57	24.38	24.57	256,017	+0.14(+0.56%)
Jul 20, 2017	24.41	24.50	24.33	24.43	451,886	+0.08(+0.35%)
Jul 19, 2017	24.20	24.40	24.14	24.34	545,158	+0.12(+0.50%)
Jul 18, 2017	24.48	24.48	24.13	24.22	999,619	-0.41(-1.68%)
Jul 17, 2017	24.74	24.75	24.62	24.63	231,855	-0.04(-0.17%)
Jul 14, 2017	24.52	24.73	24.52	24.68	277,466	+0.21(+0.84%)
Jul 13, 2017	24.80	24.80	24.41	24.47	290,795	-0.28(-1.13%)
Jul 12, 2017	24.70	24.90	24.70	24.75	329,971	+0.16(+0.67%)
Jul 11, 2017	24.53	24.67	24.45	24.59	575,855	+0.10(+0.39%)
Jul 10, 2017	24.44	24.64	24.44	24.49	443,676	+0.05(+0.22%)
Jul 07, 2017	24.62	24.67	24.42	24.44	1,180,151	-0.26(-1.05%)
Jul 06, 2017	24.88	24.88	24.63	24.70	625,230	-0.21(-0.83%)
Jul 05, 2017	24.88	25.03	24.78	24.90	678,591	+0.03(+0.13%)
Jul 03, 2017	24.61	24.90	24.59	24.87	544,196	+0.32(+1.29%)
Jun 30, 2017	24.66	24.72	24.54	24.56	850,756	-0.07(-0.30%)
Jun 29, 2017	24.74	24.77	24.47	24.63	794,228	-0.19(-0.77%)
Jun 28, 2017	24.83	24.93	24.61	24.82	580,210	+0.05(+0.19%)
Jun 27, 2017	25.11	25.14	24.76	24.77	697,889	-0.36(-1.42%)
Jun 26, 2017	25.13	25.19	25.02	25.13	443,225	+0.06(+0.23%)
Jun 23, 2017	25.00	25.12	24.96	25.07	290,424	+0.10(+0.42%)
Jun 22, 2017	24.85	25.00	24.79	24.97	983,091	+0.18(+0.73%)
Jun 21, 2017	24.93	25.08	24.76	24.79	642,729	-0.11(-0.46%)
Jun 20, 2017	25.09	25.09	24.83	24.90	437,712	-0.20(-0.81%)
Jun 19, 2017	24.98	25.14	24.96	25.10	670,442	+0.15(+0.58%)
Jun 16, 2017	24.82	24.96	24.78	24.96	717,719	+0.14(+0.56%)
Jun 15, 2017	24.72	24.84	24.63	24.82	608,037	+0.10(+0.40%)
Jun 14, 2017	24.66	24.72	24.54	24.72	467,219	+0.13(+0.53%)
Jun 13, 2017	24.48	24.59	24.42	24.59	357,630	+0.11(+0.47%)
Jun 12, 2017	24.40	24.57	24.39	24.48	324,616	+0.07(+0.30%)
Jun 09, 2017	24.31	24.50	24.31	24.40	374,794	+0.08(+0.32%)
Jun 08, 2017	24.09	24.35	24.04	24.33	296,419	+0.27(+1.12%)
Jun 07, 2017	24.06	24.11	23.97	24.06	245,291	+0.00(+0.00%)
Jun 06, 2017	24.11	24.11	23.93	24.06	207,583	-0.04(-0.15%)
Jun 05, 2017	24.25	24.27	24.07	24.09	330,585	-0.18(-0.73%)
Jun 02, 2017	24.28	24.39	24.23	24.27	363,607	+0.05(+0.19%)
Jun 01, 2017	24.03	24.28	23.99	24.22	577,510	+0.23(+0.95%)
May 31, 2017	23.95	24.02	23.80	23.99	498,395	+0.02(+0.07%)
May 30, 2017	24.08	24.09	23.91	23.98	295,151	-0.08(-0.32%)
May 26, 2017	24.07	24.08	23.87	24.06	355,516	-0.02(-0.09%)
May 25, 2017	24.07	24.18	24.01	24.08	422,035	+0.03(+0.13%)
May 24, 2017	23.97	24.04	23.92	24.04	690,637	+0.13(+0.54%)
May 23, 2017	23.85	23.94	23.75	23.92	1,566,590	+0.15(+0.63%)
May 22, 2017	23.54	23.80	23.52	23.76	668,252	+0.26(+1.10%)
May 19, 2017	23.40	23.56	23.38	23.51	364,131	+0.11(+0.47%)
May 18, 2017	23.41	23.48	23.28	23.40	343,739	-0.03(-0.11%)
May 17, 2017	23.43	23.49	23.34	23.42	538,450	-0.03(-0.11%)
May 16, 2017	23.50	23.57	23.43	23.45	595,381	-0.02(-0.09%)
May 15, 2017	23.38	23.53	23.35	23.47	255,906	+0.11(+0.49%)
May 12, 2017	23.45	23.51	23.32	23.35	265,636	-0.08(-0.33%)
May 11, 2017	23.41	23.46	23.32	23.43	482,638	+0.01(+0.04%)
May 10, 2017	23.31	23.48	23.28	23.42	566,556	+0.11(+0.47%)
May 09, 2017	23.74	23.80	23.22	23.31	1,114,513	-0.40(-1.71%)
May 08, 2017	23.93	23.97	23.69	23.72	353,410	-0.16(-0.65%)
May 05, 2017	23.68	23.92	23.67	23.87	564,924	+0.13(+0.57%)
May 04, 2017	23.89	23.89	23.56	23.74	547,261	-0.09(-0.37%)
May 03, 2017	24.13	24.13	23.79	23.83	675,446	-0.28(-1.16%)
May 02, 2017	24.52	24.52	24.07	24.11	1,312,301	-0.45(-1.84%)