S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.60	32.70	32.48	32.51	312,833	-0.16(-0.48%)
Nov 27, 2019	32.59	32.75	32.55	32.67	253,869	+0.16(+0.51%)
Nov 26, 2019	32.29	32.53	32.24	32.50	435,972	+0.25(+0.77%)
Nov 25, 2019	32.17	32.34	32.15	32.26	241,730	+0.14(+0.43%)
Nov 22, 2019	32.04	32.15	31.96	32.12	186,717	+0.14(+0.43%)
Nov 21, 2019	32.26	32.26	31.93	31.98	277,364	-0.22(-0.68%)
Nov 20, 2019	32.10	32.26	32.01	32.20	220,828	-0.03(-0.09%)
Nov 19, 2019	32.19	32.34	32.19	32.23	150,093	+0.10(+0.31%)
Nov 18, 2019	32.09	32.15	32.00	32.13	129,827	-0.02(-0.06%)
Nov 15, 2019	32.30	32.33	32.11	32.15	236,290	-0.05(-0.14%)
Nov 14, 2019	32.13	32.24	32.09	32.19	909,397	+0.02(+0.06%)
Nov 13, 2019	32.11	32.24	31.96	32.17	296,191	-0.12(-0.37%)
Nov 12, 2019	32.18	32.31	32.13	32.29	63,240	+0.14(+0.43%)
Nov 11, 2019	32.04	32.20	32.03	32.15	358,603	-0.04(-0.11%)
Nov 08, 2019	32.08	32.22	32.01	32.19	217,618	+0.05(+0.17%)
Nov 07, 2019	32.16	32.32	32.08	32.14	125,908	+0.10(+0.31%)
Nov 06, 2019	31.76	32.07	31.75	32.04	154,242	+0.26(+0.81%)
Nov 05, 2019	31.67	31.93	31.64	31.78	156,926	+0.11(+0.35%)
Nov 04, 2019	31.86	31.92	31.60	31.67	160,059	-0.05(-0.17%)
Nov 01, 2019	31.65	31.79	31.61	31.72	235,525	+0.22(+0.70%)
Oct 31, 2019	31.50	31.52	31.25	31.50	653,135	-0.12(-0.38%)
Oct 30, 2019	31.61	31.69	31.34	31.62	187,994	+0.00(+0.00%)
Oct 29, 2019	31.32	31.70	31.22	31.62	246,276	+0.26(+0.82%)
Oct 28, 2019	31.56	31.65	31.37	31.37	235,732	-0.05(-0.18%)
Oct 25, 2019	31.58	31.58	31.33	31.42	154,942	-0.19(-0.61%)
Oct 24, 2019	31.68	31.77	31.50	31.61	192,032	-0.05(-0.14%)
Oct 23, 2019	31.50	31.68	31.50	31.66	163,257	+0.09(+0.29%)
Oct 22, 2019	31.96	31.96	31.52	31.57	112,064	-0.46(-1.43%)
Oct 21, 2019	31.93	32.06	31.93	32.03	108,365	+0.26(+0.81%)
Oct 18, 2019	31.61	31.84	31.61	31.77	296,345	+0.08(+0.26%)
Oct 17, 2019	31.72	31.82	31.60	31.69	224,410	+0.07(+0.23%)
Oct 16, 2019	31.61	31.64	31.47	31.61	176,493	-0.08(-0.26%)
Oct 15, 2019	31.63	31.84	31.59	31.70	354,945	+0.18(+0.58%)
Oct 14, 2019	31.41	31.57	31.40	31.51	536,913	-0.01(-0.03%)
Oct 11, 2019	31.52	31.82	31.50	31.52	359,239	+0.35(+1.12%)
Oct 10, 2019	31.04	31.38	31.03	31.17	148,387	+0.14(+0.44%)
Oct 09, 2019	31.00	31.16	30.92	31.04	140,994	+0.26(+0.83%)
Oct 08, 2019	31.25	31.25	30.78	30.78	143,770	-0.70(-2.21%)
Oct 07, 2019	31.61	31.70	31.48	31.48	410,253	-0.24(-0.75%)
Oct 04, 2019	31.17	31.73	31.17	31.71	120,656	+0.58(+1.85%)
Oct 03, 2019	30.96	31.14	30.74	31.14	219,857	+0.10(+0.32%)
Oct 02, 2019	31.48	31.48	30.92	31.04	240,073	-0.63(-2.00%)
Oct 01, 2019	32.42	32.46	31.66	31.67	120,530	-0.60(-1.84%)
Sep 30, 2019	32.36	32.37	32.18	32.26	750,150	+0.02(+0.06%)
Sep 27, 2019	32.48	32.50	32.11	32.25	103,076	-0.11(-0.34%)
Sep 26, 2019	32.33	32.42	32.19	32.36	178,757	+0.05(+0.14%)
Sep 25, 2019	32.24	32.38	32.14	32.31	247,556	+0.09(+0.28%)
Sep 24, 2019	32.29	32.45	32.14	32.22	98,547	-0.01(-0.03%)
Sep 23, 2019	31.97	32.33	31.97	32.23	225,312	+0.12(+0.37%)
Sep 20, 2019	32.22	32.29	32.03	32.11	695,459	-0.08(-0.26%)
Sep 19, 2019	32.19	32.44	32.15	32.19	110,409	+0.01(+0.03%)
Sep 18, 2019	32.03	32.22	31.91	32.18	65,990	+0.08(+0.26%)
Sep 17, 2019	31.81	32.10	31.80	32.10	103,250	+0.28(+0.89%)
Sep 16, 2019	31.77	31.87	31.67	31.82	227,139	-0.07(-0.23%)
Sep 13, 2019	31.92	32.04	31.82	31.89	265,923	+0.05(+0.17%)
Sep 12, 2019	31.71	31.91	31.58	31.84	1,686,544	+0.10(+0.32%)
Sep 11, 2019	31.56	31.74	31.34	31.73	87,943	+0.18(+0.58%)
Sep 10, 2019	31.67	31.67	31.29	31.55	170,900	-0.13(-0.40%)
Sep 09, 2019	31.60	31.70	31.45	31.68	312,423	+0.21(+0.67%)
Sep 06, 2019	31.37	31.67	31.37	31.47	283,359	+0.08(+0.26%)
Sep 05, 2019	31.35	31.67	31.32	31.39	245,981	+0.31(+1.00%)
Sep 04, 2019	30.90	31.08	30.84	31.08	249,245	+0.35(+1.13%)
Sep 03, 2019	30.55	30.73	30.52	30.73	192,490	+0.03(+0.09%)
Aug 30, 2019	30.81	30.86	30.59	30.70	120,405	+0.03(+0.09%)
Aug 29, 2019	30.62	30.78	30.52	30.68	152,441	+0.27(+0.90%)
Aug 28, 2019	30.24	30.49	30.20	30.40	317,670	+0.04(+0.12%)
Aug 27, 2019	30.70	30.81	30.27	30.37	181,221	-0.20(-0.66%)
Aug 26, 2019	30.44	30.57	30.28	30.57	140,980	+0.28(+0.93%)
Aug 23, 2019	30.93	31.14	30.14	30.28	358,256	-0.78(-2.50%)
Aug 22, 2019	31.01	31.16	30.83	31.06	92,008	+0.13(+0.41%)
Aug 21, 2019	30.97	31.00	30.84	30.93	312,893	+0.15(+0.47%)
Aug 20, 2019	31.06	31.12	30.78	30.79	66,350	-0.38(-1.23%)
Aug 19, 2019	31.22	31.25	31.13	31.17	127,021	+0.26(+0.86%)
Aug 16, 2019	30.54	30.98	30.54	30.90	523,403	+0.47(+1.53%)
Aug 15, 2019	30.33	30.51	30.24	30.44	143,429	+0.17(+0.57%)
Aug 14, 2019	30.71	30.88	30.21	30.27	1,362,339	-0.94(-3.01%)
Aug 13, 2019	30.70	31.29	30.70	31.21	193,419	+0.42(+1.36%)
Aug 12, 2019	31.07	31.24	30.71	30.79	133,892	-0.46(-1.46%)
Aug 09, 2019	31.32	31.38	31.07	31.24	467,916	-0.11(-0.35%)
Aug 08, 2019	30.95	31.41	30.95	31.35	198,894	+0.62(+2.02%)
Aug 07, 2019	30.28	30.84	30.05	30.73	334,549	+0.12(+0.39%)
Aug 06, 2019	30.18	30.63	30.12	30.61	166,027	+0.56(+1.85%)
Aug 05, 2019	30.52	30.56	29.80	30.06	220,109	-0.83(-2.69%)
Aug 02, 2019	31.01	31.05	30.69	30.89	374,486	-0.13(-0.41%)
Aug 01, 2019	31.57	31.63	30.93	31.01	586,021	-0.57(-1.79%)
Jul 31, 2019	31.80	32.02	31.42	31.58	661,415	-0.18(-0.57%)
Jul 30, 2019	31.63	31.76	31.55	31.76	138,752	+0.01(+0.03%)
Jul 29, 2019	32.01	32.06	31.63	31.75	4,313,922	-0.30(-0.94%)
Jul 26, 2019	31.77	32.05	31.64	32.05	299,260	+0.28(+0.89%)
Jul 25, 2019	31.79	31.91	31.72	31.77	265,076	-0.06(-0.20%)
Jul 24, 2019	31.52	31.84	31.49	31.84	167,229	+0.27(+0.87%)
Jul 23, 2019	31.42	31.58	31.27	31.56	169,912	+0.21(+0.67%)
Jul 22, 2019	31.48	31.52	31.33	31.35	166,097	-0.11(-0.35%)
Jul 19, 2019	31.77	31.77	31.46	31.46	218,989	-0.23(-0.72%)
Jul 18, 2019	31.55	31.74	31.51	31.69	149,564	+0.16(+0.52%)
Jul 17, 2019	31.81	31.81	31.52	31.52	605,431	-0.34(-1.06%)
Jul 16, 2019	31.92	31.96	31.83	31.86	367,399	-0.05(-0.14%)
Jul 15, 2019	32.01	32.04	31.82	31.91	767,326	-0.03(-0.09%)
Jul 12, 2019	31.75	31.95	31.69	31.94	765,750	+0.24(+0.75%)
Jul 11, 2019	31.74	31.76	31.52	31.70	408,101	-0.03(-0.09%)
Jul 10, 2019	31.84	31.98	31.65	31.73	204,984	-0.10(-0.32%)
Jul 09, 2019	31.67	31.84	31.63	31.83	342,139	+0.05(+0.14%)
Jul 08, 2019	31.78	31.87	31.68	31.78	206,851	-0.10(-0.31%)
Jul 05, 2019	31.84	31.88	31.63	31.88	237,083	+0.05(+0.14%)
Jul 03, 2019	31.54	31.84	31.54	31.84	159,773	+0.41(+1.31%)
Jul 02, 2019	31.41	31.53	31.31	31.42	253,318	-0.03(-0.09%)
Jul 01, 2019	31.24	31.46	31.17	31.45	731,448	+0.46(+1.47%)
Jun 28, 2019	30.87	31.06	30.83	31.00	1,291,018	+0.32(+1.04%)
Jun 27, 2019	30.40	30.70	30.38	30.68	220,848	+0.35(+1.14%)
Jun 26, 2019	30.93	30.94	30.33	30.33	163,153	-0.51(-1.66%)
Jun 25, 2019	30.92	30.98	30.81	30.84	446,518	-0.14(-0.44%)
Jun 24, 2019	31.04	31.23	30.95	30.98	161,121	-0.05(-0.17%)
Jun 21, 2019	31.24	31.33	31.01	31.03	646,090	-0.21(-0.67%)
Jun 20, 2019	31.11	31.29	30.85	31.24	3,850,328	+0.28(+0.91%)
Jun 19, 2019	30.88	31.07	30.88	30.96	214,844	+0.10(+0.32%)
Jun 18, 2019	30.67	30.99	30.67	30.86	645,649	+0.22(+0.71%)
Jun 17, 2019	30.88	30.93	30.64	30.64	141,015	-0.25(-0.82%)
Jun 14, 2019	30.77	30.95	30.63	30.89	144,040	+0.15(+0.50%)
Jun 13, 2019	30.66	30.78	30.53	30.74	1,906,833	+0.16(+0.53%)
Jun 12, 2019	30.57	30.65	30.49	30.57	366,789	-0.03(-0.09%)
Jun 11, 2019	30.77	30.84	30.55	30.60	366,753	-0.05(-0.18%)
Jun 10, 2019	30.79	30.86	30.61	30.66	2,505,581	-0.03(-0.09%)
Jun 07, 2019	30.65	30.80	30.65	30.68	775,375	+0.05(+0.15%)
Jun 06, 2019	30.64	30.71	30.52	30.64	2,499,443	+0.04(+0.12%)
Jun 05, 2019	30.44	30.63	30.23	30.60	747,781	+0.22(+0.72%)
Jun 04, 2019	30.31	30.38	30.08	30.38	608,763	+0.42(+1.39%)
Jun 03, 2019	29.46	29.99	29.46	29.97	4,556,253	+0.49(+1.66%)
May 31, 2019	29.49	29.66	29.35	29.48	394,790	-0.27(-0.92%)
May 30, 2019	29.86	30.02	29.65	29.75	87,868	-0.06(-0.21%)
May 29, 2019	29.64	29.82	29.48	29.81	175,105	+0.05(+0.15%)
May 28, 2019	30.10	30.17	29.75	29.77	390,234	-0.38(-1.27%)
May 24, 2019	30.07	30.17	29.97	30.15	740,356	+0.23(+0.76%)
May 23, 2019	30.13	30.13	29.74	29.92	214,294	-0.42(-1.38%)
May 22, 2019	30.21	30.35	30.13	30.34	300,768	+0.07(+0.24%)
May 21, 2019	30.17	30.35	30.17	30.27	554,070	+0.25(+0.82%)
May 20, 2019	29.85	30.17	29.85	30.02	541,982	+0.07(+0.24%)
May 17, 2019	29.96	30.22	29.92	29.95	101,092	-0.22(-0.72%)
May 16, 2019	29.92	30.30	29.92	30.17	128,127	+0.31(+1.03%)
May 15, 2019	29.56	29.91	29.54	29.86	407,682	+0.11(+0.37%)
May 14, 2019	29.53	29.93	29.47	29.75	1,472,396	+0.28(+0.96%)
May 13, 2019	29.75	29.78	29.33	29.47	296,025	-0.73(-2.41%)
May 10, 2019	29.83	30.23	29.62	30.19	458,221	+0.28(+0.94%)
May 09, 2019	29.68	30.00	29.58	29.91	918,802	+0.03(+0.09%)
May 08, 2019	29.82	30.16	29.82	29.88	119,386	+0.01(+0.03%)
May 07, 2019	30.09	30.24	29.73	29.88	394,031	-0.36(-1.20%)
May 06, 2019	29.86	30.30	29.79	30.24	398,208	+0.01(+0.03%)
May 03, 2019	30.04	30.27	29.97	30.23	1,871,207	+0.28(+0.94%)
May 02, 2019	29.94	30.18	29.73	29.95	708,043	+0.02(+0.06%)
May 01, 2019	30.20	30.25	29.91	29.93	410,803	-0.26(-0.87%)
Apr 30, 2019	30.00	30.20	29.80	30.19	148,107	+0.21(+0.70%)
Apr 29, 2019	29.84	30.08	29.84	29.98	169,946	+0.20(+0.67%)
Apr 26, 2019	29.53	29.79	29.48	29.78	242,490	+0.25(+0.86%)
Apr 25, 2019	29.34	29.59	29.15	29.53	99,523	+0.11(+0.37%)
Apr 24, 2019	29.40	29.58	29.38	29.42	198,569	-0.02(-0.06%)
Apr 23, 2019	29.19	29.53	29.19	29.44	602,823	+0.30(+1.03%)
Apr 22, 2019	29.24	29.29	29.04	29.14	326,842	-0.16(-0.56%)
Apr 18, 2019	29.29	29.46	29.27	29.30	427,607	+0.05(+0.16%)
Apr 17, 2019	29.58	29.60	29.23	29.26	739,276	-0.25(-0.86%)
Apr 16, 2019	29.21	29.53	29.21	29.51	196,295	+0.41(+1.42%)
Apr 15, 2019	29.18	29.23	29.06	29.10	83,793	-0.08(-0.26%)
Apr 12, 2019	29.11	29.28	29.02	29.18	139,856	+0.28(+0.97%)
Apr 11, 2019	28.70	28.93	28.69	28.89	152,754	+0.25(+0.89%)
Apr 10, 2019	28.40	28.65	28.37	28.64	90,442	+0.31(+1.09%)
Apr 09, 2019	28.57	28.57	28.28	28.33	78,072	-0.31(-1.08%)
Apr 08, 2019	28.60	28.72	28.55	28.64	154,124	-0.03(-0.10%)
Apr 05, 2019	28.58	28.69	28.53	28.67	517,687	+0.14(+0.48%)
Apr 04, 2019	28.43	28.65	28.40	28.53	403,031	+0.09(+0.32%)
Apr 03, 2019	28.50	28.51	28.30	28.44	332,263	+0.10(+0.35%)
Apr 02, 2019	28.50	28.53	28.33	28.34	929,376	-0.21(-0.73%)
Apr 01, 2019	28.23	28.57	28.23	28.55	655,720	+0.49(+1.75%)
Mar 29, 2019	28.16	28.21	27.98	28.06	295,459	+0.04(+0.13%)
Mar 28, 2019	28.08	28.17	27.78	28.02	120,474	-0.01(-0.03%)
Mar 27, 2019	27.99	28.15	27.91	28.03	252,940	+0.04(+0.13%)
Mar 26, 2019	27.91	28.08	27.83	28.00	571,310	+0.24(+0.85%)
Mar 25, 2019	27.76	27.96	27.68	27.76	171,953	-0.03(-0.10%)
Mar 22, 2019	28.01	28.04	27.76	27.79	380,474	-0.42(-1.48%)
Mar 21, 2019	27.84	28.27	27.81	28.20	414,141	+0.25(+0.91%)
Mar 20, 2019	28.38	28.39	27.94	27.95	239,848	-0.44(-1.54%)
Mar 19, 2019	28.79	28.83	28.35	28.39	614,469	-0.31(-1.08%)
Mar 18, 2019	28.63	28.81	28.61	28.70	347,200	+0.09(+0.31%)
Mar 15, 2019	28.41	28.72	28.36	28.61	772,470	+0.23(+0.83%)
Mar 14, 2019	28.26	28.42	28.20	28.37	208,504	+0.12(+0.42%)
Mar 13, 2019	28.26	28.43	28.24	28.26	190,699	+0.05(+0.16%)
Mar 12, 2019	28.17	28.28	28.16	28.21	259,654	+0.10(+0.35%)
Mar 11, 2019	27.98	28.14	27.96	28.11	578,591	+0.19(+0.68%)
Mar 08, 2019	27.79	27.94	27.73	27.92	269,257	-0.05(-0.19%)
Mar 07, 2019	28.23	28.23	27.89	27.98	209,704	-0.30(-1.05%)
Mar 06, 2019	28.57	28.63	28.26	28.27	198,361	-0.29(-1.01%)
Mar 05, 2019	28.69	28.75	28.40	28.56	531,730	-0.09(-0.32%)
Mar 04, 2019	28.79	28.91	28.42	28.65	416,010	-0.11(-0.38%)
Mar 01, 2019	28.82	28.92	28.63	28.76	353,919	+0.14(+0.47%)
Feb 28, 2019	28.59	28.72	28.50	28.63	355,465	+0.05(+0.19%)
Feb 27, 2019	28.50	28.61	28.45	28.57	342,946	+0.02(+0.06%)
Feb 26, 2019	28.58	28.78	28.54	28.55	415,663	-0.12(-0.41%)
Feb 25, 2019	28.78	28.86	28.63	28.67	533,098	-0.01(-0.03%)
Feb 22, 2019	28.63	28.77	28.62	28.68	413,127	+0.06(+0.22%)
Feb 21, 2019	28.73	28.79	28.50	28.62	661,105	-0.08(-0.28%)
Feb 20, 2019	28.47	28.73	28.47	28.70	200,917	+0.16(+0.57%)
Feb 19, 2019	28.29	28.60	28.29	28.54	208,955	+0.14(+0.51%)
Feb 15, 2019	28.09	28.39	28.09	28.39	181,054	+0.43(+1.55%)
Feb 14, 2019	28.09	28.16	27.87	27.96	110,078	-0.32(-1.12%)
Feb 13, 2019	28.26	28.43	28.24	28.27	243,868	+0.08(+0.29%)
Feb 12, 2019	27.95	28.23	27.95	28.19	107,153	+0.41(+1.46%)
Feb 11, 2019	27.75	27.81	27.58	27.79	105,797	+0.08(+0.29%)
Feb 08, 2019	27.66	27.77	27.35	27.70	427,957	-0.06(-0.23%)
Feb 07, 2019	27.75	27.86	27.48	27.77	284,762	-0.09(-0.32%)
Feb 06, 2019	27.79	27.90	27.75	27.86	99,130	+0.01(+0.03%)
Feb 05, 2019	27.83	27.88	27.70	27.85	138,964	+0.05(+0.16%)
Feb 04, 2019	27.78	27.81	27.60	27.80	175,605	+0.02(+0.07%)
Feb 01, 2019	27.57	27.79	27.54	27.79	113,214	+0.26(+0.95%)
Jan 31, 2019	27.11	27.56	27.11	27.52	619,719	+0.31(+1.13%)
Jan 30, 2019	27.04	27.32	26.89	27.22	630,829	+0.23(+0.84%)
Jan 29, 2019	27.18	27.18	26.96	26.99	448,750	-0.19(-0.70%)
Jan 28, 2019	27.08	27.23	26.95	27.18	465,525	-0.05(-0.17%)
Jan 25, 2019	27.32	27.41	27.18	27.23	593,739	+0.06(+0.23%)
Jan 24, 2019	27.10	27.30	27.01	27.16	295,114	+0.02(+0.07%)
Jan 23, 2019	27.14	27.23	26.85	27.14	220,126	+0.07(+0.27%)
Jan 22, 2019	27.18	27.37	26.97	27.07	471,240	-0.31(-1.12%)
Jan 18, 2019	27.18	27.39	27.13	27.38	182,603	+0.33(+1.20%)
Jan 17, 2019	26.82	27.14	26.82	27.05	322,598	+0.17(+0.64%)
Jan 16, 2019	26.73	26.95	26.65	26.88	727,375	+0.25(+0.95%)
Jan 15, 2019	26.40	26.63	26.39	26.63	278,017	+0.20(+0.75%)
Jan 14, 2019	26.11	26.54	26.11	26.43	303,370	+0.08(+0.31%)
Jan 11, 2019	26.29	26.41	26.15	26.35	163,900	-0.05(-0.21%)
Jan 10, 2019	26.12	26.42	26.10	26.40	318,693	+0.22(+0.83%)
Jan 09, 2019	26.01	26.27	26.00	26.19	254,605	+0.23(+0.91%)
Jan 08, 2019	26.04	26.10	25.67	25.95	331,775	+0.07(+0.28%)
Jan 07, 2019	25.84	26.14	25.76	25.88	640,497	-0.03(-0.10%)
Jan 04, 2019	25.43	25.93	25.43	25.91	198,872	+0.76(+3.02%)
Jan 03, 2019	25.35	25.51	25.13	25.15	352,265	-0.36(-1.42%)
Jan 02, 2019	25.29	25.61	25.13	25.51	347,115	-0.13(-0.49%)
Dec 31, 2018	25.46	25.64	25.37	25.64	563,084	+0.25(+1.00%)
Dec 28, 2018	25.50	25.65	25.28	25.38	305,336	-0.04(-0.14%)
Dec 27, 2018	24.76	25.42	24.61	25.42	471,151	+0.33(+1.30%)
Dec 26, 2018	24.20	25.12	23.94	25.09	239,479	+0.94(+3.89%)
Dec 24, 2018	24.56	24.66	24.13	24.15	175,742	-0.62(-2.50%)
Dec 21, 2018	25.10	25.52	24.74	24.77	632,333	-0.29(-1.15%)
Dec 20, 2018	25.16	25.41	24.91	25.06	688,912	-0.28(-1.10%)
Dec 19, 2018	25.44	25.95	25.20	25.34	456,236	-0.13(-0.53%)
Dec 18, 2018	25.56	25.80	25.37	25.47	417,584	+0.04(+0.18%)
Dec 17, 2018	25.68	25.95	25.34	25.43	641,729	-0.31(-1.22%)
Dec 14, 2018	25.77	25.98	25.67	25.74	457,673	-0.26(-1.00%)
Dec 13, 2018	26.09	26.18	25.84	26.00	1,005,543	-0.04(-0.17%)
Dec 12, 2018	26.19	26.41	26.03	26.05	307,621	+0.12(+0.45%)
Dec 11, 2018	26.35	26.53	25.84	25.93	261,002	-0.20(-0.76%)
Dec 10, 2018	26.40	26.47	25.80	26.13	281,214	-0.28(-1.06%)
Dec 07, 2018	26.75	26.98	26.25	26.41	374,015	-0.35(-1.31%)
Dec 06, 2018	26.68	26.83	26.13	26.76	572,862	-0.31(-1.16%)
Dec 04, 2018	27.83	27.83	27.02	27.07	301,704	-0.87(-3.12%)