US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.18	31.19	30.71	30.71	485,786	-0.40(-1.27%)
Apr 27, 2018	31.13	31.15	30.88	31.10	1,013,881	+0.04(+0.13%)
Apr 26, 2018	30.73	31.13	30.64	31.06	886,866	+0.42(+1.36%)
Apr 25, 2018	30.51	30.65	30.18	30.65	579,603	+0.07(+0.21%)
Apr 24, 2018	31.06	31.08	30.31	30.58	1,324,469	-0.46(-1.47%)
Apr 23, 2018	31.14	31.26	30.93	31.04	431,511	+0.01(+0.02%)
Apr 20, 2018	31.12	31.25	30.95	31.03	338,639	-0.14(-0.44%)
Apr 19, 2018	31.30	31.35	31.05	31.17	587,430	-0.16(-0.53%)
Apr 18, 2018	31.22	31.43	31.07	31.34	862,347	+0.25(+0.80%)
Apr 17, 2018	30.93	31.15	30.65	31.09	733,081	+0.36(+1.16%)
Apr 16, 2018	30.55	30.86	30.47	30.73	437,571	+0.38(+1.27%)
Apr 13, 2018	30.57	30.58	30.19	30.35	333,106	-0.05(-0.17%)
Apr 12, 2018	30.31	30.51	30.31	30.40	675,683	+0.29(+0.95%)
Apr 11, 2018	30.18	30.28	30.04	30.11	340,731	-0.27(-0.87%)
Apr 10, 2018	30.15	30.53	29.95	30.38	309,710	+0.59(+1.97%)
Apr 09, 2018	29.67	30.20	29.62	29.79	452,901	+0.28(+0.95%)
Apr 06, 2018	30.10	30.17	29.24	29.51	225,058	-0.75(-2.48%)
Apr 05, 2018	30.22	30.41	30.06	30.26	3,033,590	+0.24(+0.79%)
Apr 04, 2018	29.50	30.11	29.31	30.02	464,979	+0.22(+0.73%)
Apr 03, 2018	29.56	29.89	29.43	29.81	485,915	+0.37(+1.25%)
Apr 02, 2018	30.09	30.16	29.14	29.44	436,786	-0.72(-2.39%)
Mar 29, 2018		30.16	30.16	30.16	0	+0.46(+1.55%)
Mar 28, 2018	29.87	30.00	29.65	29.70	769,377	-0.15(-0.50%)
Mar 27, 2018	30.37	30.46	29.69	29.85	311,532	-0.39(-1.28%)
Mar 26, 2018	29.81	30.27	29.62	30.24	298,208	+0.72(+2.42%)
Mar 23, 2018	30.11	30.21	29.47	29.52	467,746	-0.53(-1.77%)
Mar 22, 2018	30.47	30.66	30.05	30.05	436,670	-0.65(-2.11%)
Mar 21, 2018	30.85	30.93	30.70	30.70	179,597	-0.10(-0.32%)
Mar 20, 2018	30.72	30.86	30.64	30.80	182,640	+0.15(+0.51%)
Mar 19, 2018	31.03	31.03	30.39	30.64	230,896	-0.41(-1.32%)
Mar 16, 2018	31.06	31.16	31.03	31.05	488,357	+0.01(+0.03%)
Mar 15, 2018	31.12	31.20	30.94	31.04	284,337	-0.02(-0.07%)
Mar 14, 2018	31.34	31.36	30.97	31.07	544,012	-0.16(-0.52%)
Mar 13, 2018	31.48	31.52	31.18	31.23	537,521	-0.11(-0.34%)
Mar 12, 2018	31.38	31.46	31.28	31.34	441,082	+0.02(+0.06%)
Mar 09, 2018	30.92	31.34	30.90	31.32	504,712	+0.58(+1.88%)
Mar 08, 2018	30.62	30.78	30.59	30.74	360,985	+0.18(+0.59%)
Mar 07, 2018		30.59		30.56	205,584	+0.30(+0.98%)
Mar 06, 2018	30.08	30.26	29.98	30.26	207,338	+0.30(+0.99%)
Mar 05, 2018	29.49	30.08	29.44	29.97	299,827	+0.32(+1.08%)
Mar 02, 2018	29.19	29.67	29.16	29.65	254,705	+0.28(+0.97%)
Mar 01, 2018	29.94	29.94	29.14	29.36	415,328	-0.59(-1.95%)
Feb 28, 2018	30.39	30.52	29.95	29.95	380,150	-0.32(-1.07%)
Feb 27, 2018	30.57	30.63	30.27	30.27	2,981,834	-0.20(-0.67%)
Feb 26, 2018	30.20	30.52	30.09	30.47	1,268,376	+0.38(+1.27%)
Feb 23, 2018	29.89	30.09	29.73	30.09	169,548	+0.37(+1.24%)
Feb 22, 2018			29.64	29.72	412,683	-0.07(-0.24%)
Feb 21, 2018	29.82	30.28	29.78	29.79	358,936	-0.01(-0.05%)
Feb 20, 2018	29.93	30.02	29.72	29.81	659,304	-0.22(-0.72%)
Feb 16, 2018		30.02	30.02	30.02	0	+0.13(+0.45%)
Feb 15, 2018	29.64	29.89	29.45	29.89	997,063	+0.46(+1.56%)
Feb 14, 2018	28.67	29.48	28.67	29.43	397,285	+0.57(+1.97%)
Feb 13, 2018		28.95		28.86	787,791	-0.05(-0.18%)
Feb 12, 2018	28.82	29.11	28.54	28.92	588,667	+0.32(+1.13%)
Feb 09, 2018	28.40	28.78	27.75	28.59	1,146,587	+0.45(+1.58%)
Feb 08, 2018	29.30	29.34	28.13	28.15	899,237	-1.18(-4.04%)
Feb 07, 2018	29.52	29.75	29.29	29.33	675,039	-0.26(-0.89%)
Feb 06, 2018	28.90	29.70	28.59	29.59	1,107,913	-0.23(-0.79%)
Feb 05, 2018	30.55	30.63	29.39	29.83	880,139	-0.83(-2.72%)
Feb 02, 2018	30.97	31.07	30.66	30.66	488,485	-0.46(-1.49%)
Feb 01, 2018	31.02	31.22	30.92	31.12	772,062	-0.05(-0.15%)
Jan 31, 2018	31.34	31.37	31.07	31.17	422,070	+0.02(+0.06%)
Jan 30, 2018	31.16	31.35	31.13	31.15	393,475	-0.34(-1.08%)
Jan 29, 2018	31.51	31.67	31.45	31.49	508,982	-0.08(-0.25%)
Jan 26, 2018	31.41	31.57	31.18	31.57	929,512	+0.23(+0.73%)
Jan 25, 2018	31.09	31.40	30.97	31.34	588,354	+0.47(+1.53%)
Jan 24, 2018	30.77	30.92	30.68	30.87	340,894	+0.30(+0.99%)
Jan 23, 2018	30.62	30.64	30.50	30.57	709,867	+0.03(+0.10%)
Jan 22, 2018	30.42	30.54	30.26	30.54	946,904	+0.12(+0.39%)
Jan 19, 2018	30.30	30.46	30.29	30.42	252,613	+0.24(+0.78%)
Jan 18, 2018	30.12	30.28	30.01	30.18	3,268,312	+0.06(+0.21%)
Jan 17, 2018	29.98	30.14	29.87	30.12	543,049	+0.30(+1.00%)
Jan 16, 2018	30.05	30.15	29.73	29.82	486,768	-0.09(-0.32%)
Jan 12, 2018		29.92	29.92	29.92	0	+0.04(+0.13%)
Jan 11, 2018	29.85	29.88	29.63	29.88	1,409,820	+0.16(+0.53%)
Jan 10, 2018				29.72	701,658	-0.09(-0.30%)
Jan 09, 2018	29.66	29.86	29.60	29.81	329,317	+0.28(+0.94%)
Jan 08, 2018	29.33	29.56	29.32	29.53	309,925	+0.17(+0.57%)
Jan 05, 2018	29.15	29.38	29.14	29.37	321,906	+0.33(+1.14%)
Jan 04, 2018	29.09	29.25	28.99	29.04	669,512	+0.00(+0.00%)
Jan 03, 2018	28.76	29.05	28.72	29.04	611,366	+0.30(+1.05%)
Jan 02, 2018	28.46	28.78	28.46	28.73	494,866	+0.45(+1.59%)
Dec 29, 2017		28.28	28.28	28.28	0	-0.23(-0.82%)
Dec 28, 2017	28.49	28.56	28.37	28.52	251,926	+0.06(+0.20%)
Dec 27, 2017	28.38	28.53	28.38	28.46	358,513	+0.07(+0.24%)
Dec 26, 2017	28.38	28.47	28.38	28.39	190,351	+0.00(+0.02%)
Dec 22, 2017	28.41	28.45	28.32	28.39	180,793	-0.01(-0.03%)
Dec 21, 2017	28.69	28.70	28.38	28.40	350,415	-0.17(-0.61%)
Dec 20, 2017	28.68	28.70	28.57	28.57	301,355	-0.07(-0.24%)
Dec 19, 2017	28.66	28.85	28.63	28.64	404,972	+0.02(+0.07%)
Dec 18, 2017	28.66	28.74	28.60	28.62	352,092	+0.09(+0.30%)
Dec 15, 2017	28.26	28.58	28.26	28.53	231,953	+0.40(+1.42%)
Dec 14, 2017	28.41	28.44	28.13	28.13	169,361	-0.28(-0.99%)
Dec 13, 2017	28.38	28.50	28.34	28.41	577,065	+0.04(+0.13%)
Dec 12, 2017	28.42	28.53	28.34	28.38	251,528	+0.05(+0.18%)
Dec 11, 2017	28.34	28.35	28.21	28.32	704,719	-0.02(-0.09%)
Dec 08, 2017	28.34	28.38	28.22	28.35	814,751	+0.16(+0.58%)
Dec 07, 2017	28.13	28.27	28.09	28.18	440,391	+0.06(+0.21%)
Dec 06, 2017	28.07	28.16	28.00	28.13	320,934	+0.00(+0.00%)
Dec 05, 2017	28.10	28.30	28.01		441,190	+0.00(+0.00%)
Dec 04, 2017	28.87	28.88	28.06	28.07	800,809	-0.68(-2.35%)
Dec 01, 2017	28.91	28.92	28.48	28.75	1,545,221	-0.17(-0.60%)
Nov 30, 2017	28.90	29.01	28.76	28.92	581,870	+0.17(+0.58%)
Nov 29, 2017	28.92	28.99	28.71	28.76	306,784	-0.13(-0.44%)
Nov 28, 2017	28.88	28.89	28.63	28.89	254,521	+0.10(+0.34%)
Nov 27, 2017	28.90	28.90	28.74	28.79	365,364	-0.04(-0.14%)
Nov 24, 2017	28.82	28.83	28.67	28.83	111,211	+0.14(+0.50%)
Nov 22, 2017	28.79	28.79	28.63	28.68	383,508	-0.13(-0.46%)
Nov 21, 2017	28.67	28.84	28.67	28.82	398,561	+0.41(+1.43%)
Nov 20, 2017	28.42	28.44	28.34	28.41	615,792	+0.04(+0.13%)
Nov 17, 2017	28.34	28.42	28.28	28.37	138,357	-0.04(-0.13%)
Nov 16, 2017	28.15	28.47	28.15	28.41	269,844	+0.37(+1.31%)
Nov 15, 2017	28.10	28.14	28.02	28.04	142,221	-0.14(-0.50%)
Nov 14, 2017	28.12	28.19	28.03	28.18	216,027	-0.00(-0.01%)
Nov 13, 2017	27.96	28.21	27.84	28.19	481,337	+0.20(+0.70%)
Nov 10, 2017	28.31	28.31	27.83	27.99	375,938	-0.40(-1.40%)
Nov 09, 2017	28.21	28.39	27.98	28.39	364,811	+0.20(+0.71%)
Nov 08, 2017	28.12	28.21	28.04	28.19	243,264	+0.08(+0.27%)
Nov 07, 2017	28.13	28.13	27.99	28.11	612,880	+0.02(+0.08%)
Nov 06, 2017	28.27	28.27	28.08	28.09	415,132	-0.12(-0.43%)
Nov 03, 2017	27.84	28.24	27.84	28.21	558,393	+0.32(+1.16%)
Nov 02, 2017	27.97	28.18	27.81	27.89	558,024	-0.06(-0.20%)
Nov 01, 2017	28.06	28.09	27.91	27.94	642,348	-0.14(-0.48%)
Oct 31, 2017	27.97	28.08	27.96	28.08	329,032	+0.13(+0.45%)
Oct 30, 2017		28.26	27.82	27.95	778,598	-0.31(-1.09%)
Oct 27, 2017	28.19	28.30	28.10	28.26	662,256	+0.18(+0.64%)
Oct 26, 2017	27.95	28.13	27.93	28.08	198,085	+0.04(+0.14%)
Oct 25, 2017	27.99	28.09	27.88	28.04	260,591	+0.00(+0.01%)
Oct 24, 2017	28.15	28.17	27.94	28.04	332,614	-0.11(-0.38%)
Oct 23, 2017	28.18	28.40	28.14	28.15	712,448	+0.02(+0.09%)
Oct 20, 2017	27.98	28.14	27.98	28.12	593,900	+0.22(+0.79%)
Oct 19, 2017	27.74	27.90	27.69	27.90	185,963	+0.20(+0.70%)
Oct 18, 2017	27.63	27.74	27.55	27.71	677,721	+0.20(+0.73%)
Oct 17, 2017	27.41	27.55	27.35	27.51	193,465	+0.07(+0.24%)
Oct 16, 2017	27.54	27.58	27.42	27.44	482,271	-0.10(-0.36%)
Oct 13, 2017	27.59	27.59	27.48	27.54	237,427	-0.02(-0.09%)
Oct 12, 2017	27.45	27.58	27.42	27.56	272,062	+0.12(+0.42%)
Oct 11, 2017	27.42	27.47	27.38	27.45	991,553	+0.04(+0.13%)
Oct 10, 2017	27.44	27.44	27.33	27.41	1,037,063	-0.00(-0.01%)
Oct 09, 2017	27.72	27.72	27.38	27.41	514,584	-0.38(-1.36%)
Oct 06, 2017	27.74	27.82	27.71	27.79	252,972	+0.05(+0.19%)
Oct 05, 2017	27.59	27.75	27.58	27.74	228,033	+0.16(+0.58%)
Oct 04, 2017	27.32	27.58	27.32	27.58	247,123	+0.26(+0.94%)
Oct 03, 2017	27.47	27.47	27.26	27.32	870,031	-0.07(-0.27%)
Oct 02, 2017	27.25	27.41	27.22	27.40	556,260	+0.21(+0.78%)
Sep 29, 2017	26.94	27.18	26.94	27.18	196,187	+0.24(+0.91%)
Sep 28, 2017	27.17	27.17	26.91	26.94	686,317	-0.15(-0.56%)
Sep 27, 2017	27.12	27.13	26.90	27.09	1,089,892	+0.06(+0.22%)
Sep 26, 2017	27.10	27.14	27.01	27.03	398,014	-0.01(-0.02%)
Sep 25, 2017	27.18	27.27	26.89	27.04	383,497	-0.14(-0.50%)
Sep 22, 2017	27.08	27.20	27.03	27.18	757,079	+0.12(+0.45%)
Sep 21, 2017	27.30	27.30	27.04	27.05	792,332	-0.24(-0.86%)
Sep 20, 2017	27.31	27.34	27.11	27.29	399,786	+0.00(+0.02%)
Sep 19, 2017	27.64	27.64	27.25	27.29	816,895	-0.28(-1.03%)
Sep 18, 2017	27.52	27.57	27.47	27.57	346,995	+0.09(+0.34%)
Sep 15, 2017	27.55	27.56	27.44	27.47	222,197	-0.08(-0.28%)
Sep 14, 2017	27.51	27.58	27.44	27.55	1,808,985	-0.02(-0.06%)
Sep 13, 2017	27.71	27.71	27.54	27.57	885,057	-0.18(-0.63%)
Sep 12, 2017	27.77	27.77	27.65	27.74	772,261	+0.03(+0.11%)
Sep 11, 2017	27.68	27.74	27.61	27.71	287,241	+0.17(+0.61%)
Sep 08, 2017	27.26	27.65	27.23	27.54	593,337	+0.29(+1.08%)
Sep 07, 2017	27.20	27.33	27.14	27.25	687,828	+0.11(+0.39%)
Sep 06, 2017	27.07	27.16	26.94	27.14	360,682	+0.14(+0.54%)
Sep 05, 2017	26.93	27.09	26.84	27.00	716,825	+0.01(+0.02%)
Sep 01, 2017	27.05	27.05	26.88	26.99	772,334	+0.01(+0.05%)
Aug 31, 2017	26.67	27.02	26.67	26.98	2,385,001	+0.36(+1.34%)
Aug 30, 2017	26.51	26.65	26.42	26.62	398,740	+0.11(+0.40%)
Aug 29, 2017	26.38	26.56	26.37	26.51	352,759	-0.03(-0.11%)
Aug 28, 2017	26.45	26.56	26.45	26.54	968,426	+0.16(+0.60%)
Aug 25, 2017	26.49	26.53	26.38	26.38	552,985	-0.02(-0.07%)
Aug 24, 2017	26.46	26.50	26.37	26.40	1,501,155	-0.02(-0.09%)
Aug 23, 2017	26.67	26.67	26.39	26.43	1,187,462	-0.35(-1.32%)
Aug 22, 2017	26.52	26.80	26.52	26.78	311,730	+0.22(+0.84%)
Aug 21, 2017	26.47	26.59	26.41	26.55	341,847	+0.10(+0.38%)
Aug 18, 2017	26.52	26.59	26.36	26.45	706,300	-0.10(-0.37%)
Aug 17, 2017	26.76	26.88	26.53	26.55	935,443	-0.27(-1.01%)
Aug 16, 2017	26.72	26.84	26.70	26.82	383,614	+0.17(+0.63%)
Aug 15, 2017	26.66	26.72	26.63	26.66	452,214	+0.02(+0.06%)
Aug 14, 2017	26.50	26.66	26.50	26.64	323,971	+0.31(+1.16%)
Aug 11, 2017	26.11	26.42	26.07	26.33	360,885	+0.20(+0.75%)
Aug 10, 2017	26.38	26.41	26.13	26.14	491,490	-0.33(-1.25%)
Aug 09, 2017	26.42	26.47	26.34	26.47	1,002,480	-0.06(-0.23%)
Aug 08, 2017	26.64	26.69	26.48	26.53	1,027,134	-0.13(-0.48%)
Aug 07, 2017	26.57	26.67	26.55	26.66	976,226	+0.12(+0.43%)
Aug 04, 2017	26.61	26.63	26.45	26.54	901,967	+0.02(+0.06%)
Aug 03, 2017	26.44	26.56	26.32	26.52	1,048,479	+0.01(+0.06%)
Aug 02, 2017	26.67	26.71	26.39	26.51	4,257,536	-0.15(-0.57%)
Aug 01, 2017	26.80	26.83	26.64	26.66	3,609,987	-0.07(-0.27%)
Jul 31, 2017	26.94	26.95	26.74	26.74	2,515,895	-0.16(-0.60%)
Jul 28, 2017	26.82	26.91	26.71	26.90	1,655,596	-0.01(-0.05%)
Jul 27, 2017	27.26	27.26	26.81	26.91	1,195,391	-0.29(-1.08%)
Jul 26, 2017	27.39	27.39	27.13	27.20	437,758	-0.23(-0.83%)
Jul 25, 2017	27.59	27.59	27.32	27.43	1,403,005	-0.08(-0.28%)
Jul 24, 2017	27.41	27.52	27.33	27.51	640,881	+0.13(+0.48%)
Jul 21, 2017	27.56	27.60	27.35	27.38	300,824	-0.17(-0.63%)
Jul 20, 2017	27.51	27.59	27.46	27.55	422,201	+0.08(+0.31%)
Jul 19, 2017	27.40	27.48	27.35	27.47	1,533,130	+0.16(+0.60%)
Jul 18, 2017	27.33	27.34	27.25	27.30	316,755	-0.04(-0.15%)
Jul 17, 2017	27.52	27.54	27.34	27.34	350,692	-0.14(-0.50%)
Jul 14, 2017	27.23	27.53	27.23	27.48	538,523	+0.32(+1.18%)
Jul 13, 2017	27.29	27.43	27.05	27.16	393,924	-0.11(-0.41%)
Jul 12, 2017	27.15	27.33	27.11	27.27	742,660	+0.25(+0.93%)
Jul 11, 2017	26.98	27.06	26.89	27.02	312,671	+0.04(+0.14%)
Jul 10, 2017	27.11	27.11	26.96	26.98	315,310	-0.14(-0.53%)
Jul 07, 2017	26.89	27.13	26.87	27.12	275,831	+0.32(+1.21%)
Jul 06, 2017	27.10	27.10	26.78	26.80	607,498	-0.40(-1.46%)
Jul 05, 2017	27.03	27.22	27.03	27.20	497,912	+0.22(+0.83%)
Jul 03, 2017	27.13	27.18	26.97	26.97	263,294	-0.11(-0.41%)
Jun 30, 2017	27.04	27.16	27.04	27.09	426,901	+0.09(+0.35%)
Jun 29, 2017	27.22	27.22	26.80	26.99	752,822	-0.21(-0.76%)
Jun 28, 2017	27.10	27.25	27.00	27.20	414,063	+0.20(+0.76%)
Jun 27, 2017	27.14	27.18	26.98	26.99	751,174	-0.14(-0.53%)
Jun 26, 2017	27.33	27.35	27.14	27.14	640,705	-0.13(-0.48%)
Jun 23, 2017	27.24	27.28	27.15	27.27	1,090,775	+0.03(+0.13%)
Jun 22, 2017	27.15	27.32	27.14	27.24	1,338,316	+0.10(+0.38%)
Jun 21, 2017	27.12	27.21	27.07	27.13	1,829,324	+0.07(+0.25%)
Jun 20, 2017	27.14	27.27	27.05	27.07	408,504	-0.05(-0.18%)
Jun 19, 2017	26.85	27.14	26.83	27.12	568,828	+0.38(+1.43%)
Jun 16, 2017	26.70	26.77	26.62	26.73	293,844	+0.04(+0.15%)
Jun 15, 2017	26.57	26.70	26.48	26.69	718,322	-0.01(-0.06%)
Jun 14, 2017	26.73	26.79	26.60	26.71	378,827	+0.05(+0.18%)
Jun 13, 2017	26.49	26.69	26.49	26.66	442,864	+0.20(+0.76%)
Jun 12, 2017	26.56	26.57	26.14	26.46	684,092	-0.13(-0.51%)
Jun 09, 2017	26.76	26.84	26.44	26.60	340,972	-0.14(-0.51%)
Jun 08, 2017	26.72	26.78	26.65	26.73	367,942	+0.01(+0.05%)
Jun 07, 2017	26.64	26.74	26.64	26.72	496,176	+0.10(+0.36%)
Jun 06, 2017	26.64	26.74	26.60	26.62	1,303,094	-0.08(-0.31%)
Jun 05, 2017	26.74	26.74	26.65	26.70	609,914	-0.01(-0.05%)
Jun 02, 2017	26.63	26.76	26.59	26.72	538,812	+0.15(+0.58%)
Jun 01, 2017	26.20	26.56	26.16	26.56	958,799	+0.43(+1.65%)
May 31, 2017	26.21	26.31	26.10	26.13	668,112	-0.02(-0.06%)
May 30, 2017	26.08	26.16	26.02	26.15	549,002	+0.05(+0.19%)
May 26, 2017	26.13	26.13	26.04	26.10	350,263	+0.00(+0.02%)
May 25, 2017	25.96	26.13	25.85	26.09	653,393	+0.21(+0.82%)
May 24, 2017	25.84	25.91	25.77	25.88	789,337	+0.09(+0.33%)
May 23, 2017	25.79	25.87	25.76	25.80	698,484	+0.07(+0.28%)
May 22, 2017	25.53	25.75	25.52	25.72	352,325	+0.22(+0.87%)
May 19, 2017	25.40	25.55	25.36	25.50	236,600	+0.16(+0.65%)
May 18, 2017	25.25	25.43	25.23	25.34	400,486	+0.04(+0.15%)
May 17, 2017	25.44	25.48	25.28	25.30	532,019	-0.32(-1.24%)
May 16, 2017	25.71	25.83	25.52	25.62	758,928	-0.07(-0.29%)
May 15, 2017	25.51	25.70	25.46	25.70	623,303	+0.21(+0.81%)
May 12, 2017	25.46	25.59	25.46	25.49	611,581	-0.02(-0.06%)
May 11, 2017	25.50	25.51	25.35	25.51	569,905	-0.07(-0.25%)
May 10, 2017	25.55	25.57	25.42	25.57	351,131	+0.02(+0.09%)
May 09, 2017	25.55	25.61	25.51	25.55	856,667	-0.02(-0.07%)
May 08, 2017	25.75	25.82	25.54	25.57	866,352	-0.16(-0.62%)
May 05, 2017	25.71	25.73	25.62	25.72	1,755,146	+0.07(+0.29%)
May 04, 2017	25.64	25.65	25.54	25.65	601,650	+0.01(+0.05%)
May 03, 2017	25.77	25.79	25.58	25.64	1,138,918	-0.17(-0.64%)
May 02, 2017	25.77	25.83	25.69	25.80	590,998	+0.07(+0.25%)