USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.76	39.95	39.59	39.87	25,410	+0.40(+1.01%)
Jul 30, 2018	39.83	39.83	39.47	39.47	20,565	-0.26(-0.65%)
Jul 27, 2018	40.46	40.46	39.59	39.73	24,068	-0.60(-1.49%)
Jul 26, 2018	40.03	40.43	40.03	40.33	22,657	+0.33(+0.83%)
Jul 25, 2018	40.10	40.10	39.75	40.00	20,399	+0.09(+0.22%)
Jul 24, 2018	40.45	40.45	39.75	39.91	37,537	-0.31(-0.76%)
Jul 23, 2018	40.07	40.32	39.99	40.22	16,412	+0.05(+0.12%)
Jul 20, 2018	40.37	40.37	40.10	40.17	23,049	-0.08(-0.20%)
Jul 19, 2018	39.98	40.32	39.87	40.26	20,051	+0.29(+0.71%)
Jul 18, 2018	39.84	40.03	39.72	39.97	34,434	+0.15(+0.38%)
Jul 17, 2018	39.67	39.92	39.67	39.82	18,522	+0.26(+0.65%)
Jul 16, 2018	39.78	39.79	39.46	39.56	30,378	-0.19(-0.49%)
Jul 13, 2018	39.89	40.00	39.70	39.76	102,043	-0.02(-0.04%)
Jul 12, 2018	39.84	39.85	39.51	39.77	30,917	+0.09(+0.23%)
Jul 11, 2018	39.78	39.97	39.65	39.68	38,954	-0.36(-0.90%)
Jul 10, 2018	40.20	40.27	39.90	40.04	24,464	-0.15(-0.37%)
Jul 09, 2018	40.10	40.19	39.93	40.19	21,915	+0.26(+0.65%)
Jul 06, 2018	39.47	39.99	39.47	39.93	35,890	+0.37(+0.94%)
Jul 05, 2018	39.37	39.60	39.17	39.56	56,135	+0.36(+0.92%)
Jul 03, 2018		39.20	39.20	39.20	0	+0.06(+0.17%)
Jul 02, 2018	38.67	39.14	38.54	39.14	33,384	+0.39(+1.00%)
Jun 29, 2018		39.10	38.75	38.75	13,200	-0.16(-0.41%)
Jun 28, 2018	38.85	38.97	38.57	38.90	55,117	+0.16(+0.41%)
Jun 27, 2018	39.50	39.50	38.75	38.75	37,796	-0.53(-1.34%)
Jun 26, 2018	39.09	39.50	38.95	39.27	95,745	+0.23(+0.60%)
Jun 25, 2018	39.49	39.49	38.91	39.04	25,225	-0.62(-1.56%)
Jun 22, 2018	40.16	40.16	39.58	39.66	12,672	-0.12(-0.29%)
Jun 21, 2018	40.02	40.02	39.70	39.78	29,679	-0.31(-0.77%)
Jun 20, 2018	39.92	40.10	39.78	40.09	26,602	+0.33(+0.84%)
Jun 19, 2018	39.62	39.82	39.32	39.75	29,731	-0.12(-0.30%)
Jun 18, 2018	39.72	39.87	39.48	39.87	126,405	+0.16(+0.40%)
Jun 15, 2018		39.72	39.41	39.72	26,359	+0.02(+0.05%)
Jun 14, 2018	39.52	39.72	39.44	39.70	23,747	+0.15(+0.39%)
Jun 13, 2018	39.80	39.80	39.50	39.54	17,134	-0.15(-0.38%)
Jun 12, 2018	39.64	39.84	39.62	39.70	24,308	-0.05(-0.12%)
Jun 11, 2018	39.79	39.79	39.58	39.74	27,653	+0.11(+0.28%)
Jun 08, 2018	39.51	39.66	39.46	39.63	496,187	+0.10(+0.26%)
Jun 07, 2018	39.78	39.85	39.37	39.53	35,721	-0.24(-0.60%)
Jun 06, 2018		39.77		39.77	12,202	+0.19(+0.49%)
Jun 05, 2018	39.40	39.58	39.24	39.58	36,419	+0.25(+0.63%)
Jun 04, 2018	39.13	39.33	39.01	39.33	144,511	+0.41(+1.06%)
Jun 01, 2018	38.93	38.98	38.83	38.92	72,240	+0.24(+0.61%)
May 31, 2018	39.06	39.06	38.64	38.68	11,487	-0.35(-0.90%)
May 30, 2018	38.85	39.11	38.85	39.03	32,936	+0.55(+1.44%)
May 29, 2018	38.36	38.56	38.33	38.48	17,129	+0.01(+0.02%)
May 25, 2018		38.47	38.47	38.47	0	+0.00(+0.00%)
May 24, 2018	38.37	38.47	38.17	38.47	6,665	+0.15(+0.39%)
May 23, 2018	38.40	38.40	38.26	38.32	3,555	-0.09(-0.24%)
May 22, 2018	38.62	38.67	38.41	38.41	31,950	-0.02(-0.05%)
May 21, 2018	38.53	38.58	38.33	38.43	29,052	+0.18(+0.46%)
May 18, 2018	38.16	38.30	38.16	38.26	19,363	-0.02(-0.05%)
May 17, 2018	38.16	38.33	38.05	38.28	12,905	+0.28(+0.74%)
May 16, 2018	37.84	38.20	37.82	37.99	17,466	+0.36(+0.95%)
May 15, 2018	37.37	37.71	37.37	37.64	13,233	+0.00(+0.00%)
May 14, 2018	37.86	37.87	37.62	37.64	31,267	-0.10(-0.27%)
May 11, 2018	37.77	37.79	37.59	37.74	16,260	+0.18(+0.48%)
May 10, 2018	37.37	37.69	37.37	37.56	9,527	+0.20(+0.53%)
May 09, 2018	36.99	37.37	36.99	37.36	29,100	+0.34(+0.93%)
May 08, 2018	36.96	37.06	36.90	37.02	14,374	+0.06(+0.17%)
May 07, 2018	36.95	37.10	36.76	36.95	23,733	+0.19(+0.53%)
May 04, 2018	36.27	36.80	36.26	36.76	3,071	+0.49(+1.34%)
May 03, 2018	36.53	36.53	35.94	36.27	8,212	-0.18(-0.49%)
May 02, 2018	36.34	36.60	36.25	36.45	6,139	+0.30(+0.83%)
May 01, 2018	35.96	36.15	35.73	36.15	17,298	+0.04(+0.10%)
Apr 30, 2018	36.50	36.50	36.07	36.12	45,089	-0.30(-0.83%)
Apr 27, 2018	36.50	36.50	36.37	36.42	7,456	-0.15(-0.40%)
Apr 26, 2018	36.56	36.69	36.45	36.57	30,457	+0.09(+0.25%)
Apr 25, 2018	36.47	36.57	36.31	36.47	14,428	-0.11(-0.31%)
Apr 24, 2018	37.05	37.05	36.45	36.59	15,819	-0.17(-0.45%)
Apr 23, 2018	37.08	37.08	36.74	36.75	21,273	-0.06(-0.17%)
Apr 20, 2018	37.13	37.13	36.81	36.81	26,512	-0.18(-0.50%)
Apr 19, 2018	37.12	37.21	36.95	37.00	33,641	-0.36(-0.95%)
Apr 18, 2018	37.51	37.55	37.36	37.36	5,927	+0.02(+0.06%)
Apr 17, 2018	37.23	37.41	37.16	37.33	25,362	+0.31(+0.85%)
Apr 16, 2018	36.96	37.02	36.76	37.02	13,484	+0.38(+1.05%)
Apr 13, 2018	36.68	36.74	36.52	36.63	17,319	-0.12(-0.34%)
Apr 12, 2018	36.68	36.89	36.68	36.76	15,290	+0.31(+0.86%)
Apr 11, 2018	36.19	36.65	36.19	36.45	7,922	-0.08(-0.23%)
Apr 10, 2018	36.09	36.62	36.09	36.53	14,104	+0.55(+1.52%)
Apr 09, 2018	36.07	36.37	35.98	35.98	17,522	+0.05(+0.15%)
Apr 06, 2018	36.27	36.33	35.73	35.93	11,944	-0.67(-1.83%)
Apr 05, 2018	36.51	36.67	36.39	36.60	9,478	+0.24(+0.66%)
Apr 04, 2018	35.75	36.36	35.75	36.36	24,821	+0.41(+1.13%)
Apr 03, 2018	35.80	35.96	35.63	35.96	6,283	+0.41(+1.16%)
Apr 02, 2018	36.11	36.14	35.23	35.54	17,208	-0.62(-1.70%)
Mar 29, 2018		36.16	36.16	36.16	0	+0.32(+0.91%)
Mar 28, 2018	36.20	36.20	35.79	35.83	20,701	-0.38(-1.05%)
Mar 27, 2018	36.39	36.52	36.17	36.21	4,079	-0.28(-0.76%)
Mar 26, 2018	36.19	36.50	35.90	36.49	36,720	+0.83(+2.33%)
Mar 23, 2018	36.60	36.60	35.66	35.66	18,698	-0.91(-2.50%)
Mar 22, 2018	37.13	37.13	36.52	36.57	7,053	-0.83(-2.21%)
Mar 21, 2018	37.39	37.59	37.38	37.40	7,736	+0.20(+0.53%)
Mar 20, 2018	37.38	37.38	37.18	37.20	2,350	+0.20(+0.54%)
Mar 19, 2018	37.40	37.40	37.00	37.00	9,303	-0.55(-1.47%)
Mar 16, 2018	37.23	37.68	37.23	37.56	12,670	+0.27(+0.72%)
Mar 15, 2018	37.40	37.47	37.21	37.29	2,355	-0.10(-0.27%)
Mar 14, 2018	37.54	37.61	37.35	37.39	7,235	-0.16(-0.42%)
Mar 13, 2018	37.94	37.94	37.48	37.55	9,198	-0.17(-0.46%)
Mar 12, 2018	37.70	37.75	37.62	37.72	16,095	+0.16(+0.44%)
Mar 09, 2018	37.10	37.56	37.10	37.56	45,698	+0.60(+1.62%)
Mar 08, 2018	36.96	37.19	36.71	36.96	41,654	-0.11(-0.30%)
Mar 07, 2018	36.80	37.07	36.80	37.07	3,231	+0.37(+1.01%)
Mar 06, 2018	36.47	36.72	36.35	36.70	63,090	+0.40(+1.09%)
Mar 05, 2018	35.91	36.41	35.82	36.30	19,744	+0.31(+0.86%)
Mar 02, 2018	35.33	36.03	35.33	35.99	5,107	+0.35(+1.00%)
Mar 01, 2018	35.85	36.02	35.37	35.64	8,484	-0.12(-0.34%)
Feb 28, 2018	36.39	36.39	35.76	35.76	9,934	-0.54(-1.47%)
Feb 27, 2018	36.83	36.83	36.25	36.29	18,467	-0.46(-1.26%)
Feb 26, 2018	36.57	36.79	36.38	36.75	240,666	+0.33(+0.91%)
Feb 23, 2018	36.08	36.42	36.08	36.42	5,414	+0.34(+0.95%)
Feb 22, 2018			36.08	36.08	538	-0.18(-0.50%)
Feb 21, 2018	36.38	36.65	36.26	36.26	8,514	+0.17(+0.47%)
Feb 20, 2018		36.48	36.00	36.09	10,769	-0.39(-1.06%)
Feb 16, 2018		36.48	36.48	36.48	0	+0.23(+0.64%)
Feb 15, 2018	35.94	36.31	35.94	36.25	7,786	+0.34(+0.95%)
Feb 14, 2018	35.02	35.97	35.02	35.91	26,570	+0.57(+1.62%)
Feb 13, 2018	35.19	35.33	35.09	35.33	4,918	+0.14(+0.39%)
Feb 12, 2018	35.01	35.37	34.77	35.20	17,649	+0.49(+1.41%)
Feb 09, 2018	34.97	34.97	34.10	34.71	249,582	-0.23(-0.66%)
Feb 08, 2018	35.68	35.68	35.08	34.94	9,754	-0.77(-2.15%)
Feb 07, 2018		35.86	35.65	35.70	24,680	+0.05(+0.15%)
Feb 06, 2018	34.89	35.82	34.84	35.65	17,049	-0.08(-0.22%)
Feb 05, 2018	36.37	36.37	35.73	35.73	14,424	-0.97(-2.65%)
Feb 02, 2018	37.38	37.38	36.70	36.70	4,788	-0.69(-1.84%)
Feb 01, 2018	37.43	37.56	37.25	37.39	11,465	-0.02(-0.06%)
Jan 31, 2018	37.52	37.59	37.35	37.41	14,513	-0.22(-0.59%)
Jan 30, 2018		37.79	37.59	37.63	19,402	-0.29(-0.75%)
Jan 29, 2018	37.92	38.20	37.92	37.92	12,973	-0.29(-0.75%)
Jan 26, 2018	38.01	38.21	37.93	38.20	8,977	+0.13(+0.34%)
Jan 25, 2018	38.18	38.18	37.89	38.07	22,452	-0.04(-0.10%)
Jan 24, 2018	38.56	38.56	37.97	38.11	20,399	-0.18(-0.46%)
Jan 23, 2018	38.25	38.34	38.06	38.29	26,794	+0.02(+0.05%)
Jan 22, 2018	37.99	38.27	37.99	38.27	25,840	+0.30(+0.78%)
Jan 19, 2018	37.64	38.00	37.59	37.97	7,633	+0.37(+0.98%)
Jan 18, 2018	37.58	37.64	37.52	37.60	13,268	-0.13(-0.34%)
Jan 17, 2018	37.47	37.78	37.44	37.73	9,030	+0.49(+1.31%)
Jan 16, 2018	37.81	37.88	37.22	37.24	16,055	-0.29(-0.76%)
Jan 12, 2018		37.53	37.53	37.53	0	+0.16(+0.44%)
Jan 11, 2018		37.37	36.76	37.37	16,032	+0.61(+1.65%)
Jan 10, 2018	36.66	36.90	36.66	36.76	8,391	-0.23(-0.61%)
Jan 09, 2018	36.99	36.99	36.98	36.99	3,662	-0.03(-0.07%)
Jan 08, 2018	36.96	37.07	36.71	37.01	11,703	+0.17(+0.45%)
Jan 05, 2018	36.83	36.86	36.74	36.85	6,612	+0.06(+0.18%)
Jan 04, 2018	36.72	36.82	36.70	36.78	15,107	+0.10(+0.28%)
Jan 03, 2018	36.72	36.72	36.58	36.68	5,821	-0.04(-0.10%)
Jan 02, 2018	36.42	36.72	36.42	36.72	21,806	+0.25(+0.68%)
Dec 29, 2017		36.47	36.47	36.47	0	-0.06(-0.18%)
Dec 28, 2017	36.68	36.68	36.48	36.53	14,072	+0.06(+0.18%)
Dec 27, 2017	36.59	36.62	36.46	36.47	8,005	-0.03(-0.09%)
Dec 26, 2017	36.49	36.53	36.49	36.50	3,756	-0.09(-0.23%)
Dec 22, 2017	36.51	36.63	36.46	36.59	19,436	-0.04(-0.12%)
Dec 21, 2017	36.65	36.75	36.60	36.63	5,143	+0.06(+0.16%)
Dec 20, 2017	36.51	36.65	36.46	36.57	18,542	+0.11(+0.30%)
Dec 19, 2017	37.03	37.03	36.56	36.47	10,277	-0.27(-0.74%)
Dec 18, 2017	36.68	36.90	36.58	36.74	28,480	+0.39(+1.06%)
Dec 15, 2017	36.14	36.46	36.14	36.35	7,563	+0.61(+1.70%)
Dec 14, 2017	36.22	36.22	35.75	35.75	29,807	-0.46(-1.28%)
Dec 13, 2017	36.21	36.29	36.19	36.21	38,807	+0.26(+0.72%)
Dec 12, 2017	35.96	36.13	35.95	35.95	11,688	+0.00(+0.00%)
Dec 11, 2017	36.31	36.31	35.95	35.95	78,409	-0.18(-0.50%)
Dec 08, 2017	36.40	36.40	36.13	36.13	3,916	-0.05(-0.14%)
Dec 07, 2017	36.14	36.28	36.14	36.18	5,413	+0.16(+0.45%)
Dec 06, 2017	36.10	36.10	36.01	36.02	5,313	-0.12(-0.33%)
Dec 05, 2017	36.35	36.43	36.13	36.14	5,511	-0.14(-0.40%)
Dec 04, 2017	37.12	37.12	36.26	36.28	52,191	-0.07(-0.20%)
Dec 01, 2017	36.77	36.77	36.48	36.35	13,074	-0.50(-1.35%)
Nov 30, 2017	37.00	37.00	36.75	36.85	57,933	+0.05(+0.13%)
Nov 29, 2017	36.73	36.97	36.69	36.80	19,130	+0.45(+1.22%)
Nov 28, 2017	36.28	36.47	36.28	36.36	1,836	+0.22(+0.62%)
Nov 27, 2017	36.31	36.33	36.12	36.13	14,459	-0.05(-0.15%)
Nov 24, 2017	36.23	36.23	36.14	36.19	3,442	-0.07(-0.21%)
Nov 22, 2017	36.34	36.39	36.26	36.26	3,580	-0.10(-0.28%)
Nov 21, 2017	35.99	36.36	35.99	36.36	6,146	+0.47(+1.30%)
Nov 20, 2017	35.82	35.90	35.79	35.90	9,276	+0.18(+0.49%)
Nov 17, 2017	35.51	35.79	35.51	35.72	11,583	+0.14(+0.39%)
Nov 16, 2017	35.44	35.63	35.44	35.58	1,864	+0.54(+1.54%)
Nov 15, 2017	34.92	35.11	34.90	35.04	21,209	-0.20(-0.56%)
Nov 14, 2017	35.16	35.26	35.14	35.24	11,108	-0.08(-0.22%)
Nov 13, 2017	35.12	35.34	35.05	35.32	16,487	+0.07(+0.21%)
Nov 10, 2017	35.32	35.32	35.23	35.24	8,473	+0.10(+0.28%)
Nov 09, 2017	35.19	35.19	34.91	35.15	1,366	-0.29(-0.82%)
Nov 08, 2017	35.37	35.44	35.14	35.44	1,321	+0.22(+0.63%)
Nov 07, 2017	35.73	35.73	35.13	35.21	59,142	-0.36(-1.01%)
Nov 06, 2017	35.55	35.61	35.50	35.57	14,514	+0.05(+0.13%)
Nov 03, 2017	35.50	35.55	35.50	35.53	1,653	+0.01(+0.04%)
Nov 02, 2017	35.38	35.55	35.38	35.51	6,097	+0.06(+0.17%)
Nov 01, 2017	36.15	36.15	35.32	35.45	9,809	-0.23(-0.64%)
Oct 31, 2017	35.56	35.89	35.56	35.68	14,882	+0.32(+0.91%)
Oct 30, 2017	35.75	35.75	35.34	35.36	6,018	-0.59(-1.64%)
Oct 27, 2017	35.66	35.95	35.66	35.95	4,102	+0.28(+0.80%)
Oct 26, 2017	35.73	35.73	35.66	35.66	1,145	+0.16(+0.45%)
Oct 25, 2017	35.57	35.57	35.32	35.51	4,498	-0.17(-0.49%)
Oct 24, 2017	35.66	35.72	35.63	35.68	9,872	+0.11(+0.32%)
Oct 23, 2017	35.73	35.73	35.56	35.56	101,220	-0.16(-0.44%)
Oct 20, 2017	35.72	35.79	35.72	35.72	1,939	+0.18(+0.52%)
Oct 19, 2017	35.42	35.54	35.30	35.54	4,184	-0.15(-0.41%)
Oct 18, 2017	35.65	35.69	35.42	35.68	175,524	+0.35(+0.99%)
Oct 17, 2017	35.53	35.57	35.33	35.33	16,080	-0.14(-0.39%)
Oct 16, 2017	35.44	35.51	35.44	35.47	4,943	+0.02(+0.05%)
Oct 13, 2017	35.55	35.55	35.41	35.45	5,225	-0.10(-0.28%)
Oct 12, 2017	35.59	35.62	35.50	35.55	5,935	+0.00(+0.00%)
Oct 11, 2017	35.67	35.67	35.48	35.55	3,382	+0.00(+0.00%)
Oct 10, 2017	35.61	35.61	35.46	35.55	49,795	+0.17(+0.47%)
Oct 09, 2017	35.59	35.59	35.34	35.39	40,088	-0.17(-0.49%)
Oct 06, 2017	35.62	35.62	35.45	35.56	1,140	+0.06(+0.17%)
Oct 05, 2017	35.45	35.50	35.45	35.50	423	+0.06(+0.17%)
Oct 04, 2017	35.50	35.50	35.44	35.44	1,073	-0.07(-0.20%)
Oct 03, 2017	35.47	35.52	35.47	35.52	586	+0.13(+0.36%)
Oct 02, 2017	35.34	35.39	35.21	35.39	11,833	+0.37(+1.06%)
Sep 29, 2017	35.19	35.19	34.98	35.02	20,245	-0.03(-0.09%)
Sep 28, 2017	34.74	35.09	34.72	35.05	2,688	+0.11(+0.32%)
Sep 27, 2017	34.50	34.94	34.50	34.94	513	+0.69(+2.00%)
Sep 26, 2017	34.22	34.34	34.14	34.25	3,264	+0.11(+0.31%)
Sep 25, 2017	34.13	34.20	33.98	34.15	3,475	+0.03(+0.10%)
Sep 22, 2017	33.98	34.11	33.98	34.11	1,091	+0.11(+0.33%)
Sep 21, 2017	33.95	34.00	33.95	34.00	967	+0.00(+0.00%)
Sep 20, 2017	33.90	34.06	33.90	34.00	3,226	+0.07(+0.22%)
Sep 19, 2017	33.94	33.94	33.91	33.93	558	-0.00(-0.01%)
Sep 18, 2017	33.86	33.98	33.86	33.93	3,226	+0.31(+0.93%)
Sep 15, 2017	33.60	33.65	33.57	33.62	1,869	+0.13(+0.38%)
Sep 14, 2017	33.66	33.66	33.49	33.49	3,460	-0.06(-0.18%)
Sep 13, 2017	33.52	33.55	33.49	33.55	633	+0.06(+0.17%)
Sep 12, 2017	33.53	33.53	33.43	33.49	3,147	+0.21(+0.64%)
Sep 11, 2017	33.12	33.28	33.12	33.28	2,742	+0.48(+1.47%)
Sep 08, 2017	32.88	32.88	32.79	32.79	451	+0.09(+0.27%)
Sep 07, 2017	32.83	32.83	32.60	32.71	1,366	-0.18(-0.56%)
Sep 06, 2017	32.78	32.94	32.77	32.89	2,407	+0.05(+0.15%)
Sep 05, 2017	33.20	33.20	32.80	32.84	7,791	-0.30(-0.90%)
Sep 01, 2017	33.10	33.18	33.10	33.14	1,708	+0.09(+0.26%)
Aug 31, 2017	33.09	33.12	33.01	33.06	7,763	+0.32(+0.99%)
Aug 30, 2017	32.61	32.77	32.61	32.73	1,260	+0.08(+0.26%)
Aug 29, 2017	32.31	32.65	32.24	32.65	11,625	+0.13(+0.41%)
Aug 28, 2017	32.56	32.57	32.45	32.51	7,849	+0.09(+0.28%)
Aug 25, 2017	32.62	32.62	32.38	32.42	2,809	+0.01(+0.03%)
Aug 24, 2017	32.37	32.45	32.31	32.41	2,778	+0.04(+0.12%)
Aug 23, 2017	32.31	32.44	32.26	32.37	3,504	-0.09(-0.29%)
Aug 22, 2017	32.28	32.46	32.24	32.47	7,469	+0.37(+1.15%)
Aug 21, 2017	32.02	32.10	32.02	32.10	2,067	-0.08(-0.26%)
Aug 18, 2017	32.04	32.25	31.99	32.18	20,532	+0.04(+0.14%)
Aug 17, 2017	32.76	32.76	32.14	32.14	2,581	-0.63(-1.92%)
Aug 16, 2017	32.82	32.97	32.66	32.77	7,289	-0.03(-0.08%)
Aug 15, 2017	33.02	33.02	32.77	32.80	10,709	-0.19(-0.57%)
Aug 14, 2017	32.82	33.02	32.82	32.99	6,390	+0.48(+1.49%)
Aug 11, 2017	32.52	32.52	32.39	32.51	23,294	+0.04(+0.11%)
Aug 10, 2017	32.74	32.74	32.47	32.47	8,806	-0.49(-1.48%)
Aug 09, 2017	33.07	33.10	32.88	32.95	4,418	-0.28(-0.85%)
Aug 08, 2017	33.68	33.68	33.24	33.24	79,877	-0.13(-0.38%)
Aug 07, 2017	33.22	33.47	33.22	33.36	12,968	+0.11(+0.34%)
Aug 04, 2017	33.32	33.33	33.23	33.25	1,907	+0.05(+0.16%)
Aug 03, 2017	33.26	33.28	33.11	33.20	3,887	-0.15(-0.46%)
Aug 02, 2017	33.55	33.55	33.20	33.35	2,400	-0.38(-1.12%)