S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		27.68	27.68	27.68	0	+0.06(+0.23%)
Mar 28, 2018	27.35	27.76	27.20	27.61	521,984	+0.30(+1.11%)
Mar 27, 2018	27.68	27.76	27.19	27.31	1,147,187	-0.37(-1.32%)
Mar 26, 2018	27.35	27.71	27.25	27.68	202,013	+0.62(+2.31%)
Mar 23, 2018	27.69	27.75	27.02	27.05	306,947	-0.62(-2.23%)
Mar 22, 2018	28.09	28.20	27.65	27.67	266,114	-0.65(-2.30%)
Mar 21, 2018	28.37	28.55	28.29	28.32	190,935	+0.00(+0.00%)
Mar 20, 2018	28.23	28.42	28.23	28.32	127,351	+0.17(+0.60%)
Mar 19, 2018	28.21	28.30	27.96	28.15	163,711	-0.06(-0.22%)
Mar 16, 2018	28.00	28.27	28.00	28.21	418,561	+0.22(+0.79%)
Mar 15, 2018	28.02	28.08	27.92	27.99	174,109	+0.01(+0.03%)
Mar 14, 2018	28.21	28.29	27.94	27.98	211,111	-0.21(-0.76%)
Mar 13, 2018	28.32	28.34	28.11	28.19	292,632	-0.02(-0.06%)
Mar 12, 2018	28.41	28.41	28.16	28.21	400,565	-0.20(-0.69%)
Mar 09, 2018	27.91	28.41	27.86	28.41	650,963	+0.61(+2.21%)
Mar 08, 2018	27.81	27.84	27.62	27.79	279,053	+0.01(+0.03%)
Mar 07, 2018		27.83		27.78	331,331	+0.04(+0.13%)
Mar 06, 2018	27.62	27.78	27.39	27.75	7,704,576	+0.20(+0.74%)
Mar 05, 2018	26.89	27.62	26.89	27.54	297,717	+0.76(+2.85%)
Mar 02, 2018	26.55	26.81	26.38	26.78	158,672	+0.11(+0.40%)
Mar 01, 2018	27.03	27.17	26.55	26.67	216,612	-0.34(-1.25%)
Feb 28, 2018	27.52	27.64	27.01	27.01	473,225	-0.45(-1.65%)
Feb 27, 2018	27.61	27.77	27.46	27.46	4,077,727	-0.15(-0.55%)
Feb 26, 2018	27.48	27.65	27.39	27.62	174,129	+0.20(+0.71%)
Feb 23, 2018	27.23	27.44	27.22	27.42	308,953	+0.28(+1.01%)
Feb 22, 2018			27.14	27.14	216,477	-0.28(-1.00%)
Feb 21, 2018	27.40	27.78	27.39	27.42	254,490	+0.03(+0.10%)
Feb 20, 2018	27.49	27.50	27.22	27.39	136,593	-0.19(-0.68%)
Feb 16, 2018		27.58	27.58	27.58	0	+0.15(+0.55%)
Feb 15, 2018	27.49	27.52	27.31	27.43	186,756	+0.07(+0.26%)
Feb 14, 2018	26.71	27.38	26.71	27.36	254,466	+0.58(+2.16%)
Feb 13, 2018	26.63	26.82	26.53	26.78	110,754	+0.04(+0.17%)
Feb 12, 2018	26.71	26.98	26.47	26.74	309,078	+0.18(+0.67%)
Feb 09, 2018	26.53	26.72	25.99	26.56	544,744	+0.30(+1.15%)
Feb 08, 2018	27.25	27.26	26.26	26.26	307,856	-0.94(-3.46%)
Feb 07, 2018	26.98	27.44	26.92	27.20	497,200	+0.17(+0.62%)
Feb 06, 2018	26.58	27.12	26.42	27.03	349,763	-0.23(-0.85%)
Feb 05, 2018	27.69	27.92	26.97	27.26	212,213	-0.66(-2.35%)
Feb 02, 2018	28.18	28.30	27.92	27.92	174,059	-0.37(-1.32%)
Feb 01, 2018	27.94	28.29	27.94	28.29	327,385	+0.28(+1.01%)
Jan 31, 2018	28.16	28.19	27.96	28.01	769,550	-0.12(-0.44%)
Jan 30, 2018	28.30	28.30	28.13	28.13	418,802	-0.34(-1.19%)
Jan 29, 2018	28.68	28.73	28.47	28.47	183,028	-0.20(-0.71%)
Jan 26, 2018	28.58	28.67	28.50	28.67	162,970	+0.10(+0.34%)
Jan 25, 2018	28.54	28.61	28.49	28.57	240,717	+0.11(+0.37%)
Jan 24, 2018	28.53	28.59	28.37	28.47	346,569	+0.03(+0.09%)
Jan 23, 2018	28.32	28.50	28.22	28.44	99,836	+0.14(+0.50%)
Jan 22, 2018	28.02	28.33	28.02	28.30	173,771	+0.57(+2.05%)
Jan 19, 2018	27.63	27.74	27.57	27.73	188,334	+0.17(+0.61%)
Jan 18, 2018	27.75	27.75	27.51	27.56	3,734,199	-0.17(-0.61%)
Jan 17, 2018	27.55	27.78	27.54	27.73	102,956	+0.27(+0.97%)
Jan 16, 2018	27.72	27.72	27.40	27.46	263,225	-0.15(-0.55%)
Jan 12, 2018		27.62	27.62	27.62	0	+0.07(+0.26%)
Jan 11, 2018	27.40	27.56	27.40	27.54	168,755	+0.24(+0.88%)
Jan 10, 2018		27.44		27.30	149,127	+0.06(+0.23%)
Jan 09, 2018	27.29	27.47	27.24	27.24	188,345	+0.04(+0.16%)
Jan 08, 2018	27.25	27.25	27.14	27.20	210,013	-0.09(-0.33%)
Jan 05, 2018	27.31	27.31	27.14	27.29	174,790	+0.04(+0.16%)
Jan 04, 2018	27.06	27.34	27.04	27.24	375,499	+0.28(+1.02%)
Jan 03, 2018	26.90	27.00	26.84	26.97	290,454	+0.04(+0.16%)
Jan 02, 2018	27.38	27.38	26.84	26.92	514,062	-0.35(-1.27%)
Dec 29, 2017		27.27	27.27	27.27	0	-0.09(-0.32%)
Dec 28, 2017	27.31	27.37	27.26	27.36	317,032	+0.11(+0.39%)
Dec 27, 2017	27.27	27.33	27.21	27.25	368,399	+0.00(+0.00%)
Dec 26, 2017	27.22	27.40	27.18	27.25	202,021	+0.04(+0.13%)
Dec 22, 2017	27.30	27.30	27.11	27.22	628,158	+0.01(+0.03%)
Dec 21, 2017	27.25	27.32	27.21	27.21	363,996	+0.04(+0.13%)
Dec 20, 2017	27.30	27.37	27.14	27.17	305,199	-0.02(-0.07%)
Dec 19, 2017	27.34	27.35	27.18	27.19	283,150	-0.04(-0.16%)
Dec 18, 2017	27.39	27.49	27.16	27.23	336,571	-0.05(-0.20%)
Dec 15, 2017	27.13	27.40	27.06	27.29	480,398	+0.28(+1.04%)
Dec 14, 2017	27.22	27.22	26.98	27.01	191,589	-0.15(-0.55%)
Dec 13, 2017	27.50	27.50	27.15	27.16	169,770	-0.35(-1.28%)
Dec 12, 2017	27.53	27.61	27.45	27.51	562,975	+0.04(+0.13%)
Dec 11, 2017	27.46	27.49	27.34	27.48	4,056,144	+0.04(+0.13%)
Dec 08, 2017	27.33	27.44	27.25	27.44	92,114	+0.19(+0.68%)
Dec 07, 2017	27.26	27.36	27.21	27.25	673,648	-0.04(-0.16%)
Dec 06, 2017	27.29	27.41	27.28	27.30	589,178	+0.00(+0.00%)
Dec 05, 2017	27.59	27.59	27.28	27.30	321,352	-0.23(-0.83%)
Dec 04, 2017	27.75	27.75	27.52	27.53	284,517	+0.03(+0.10%)
Dec 01, 2017	27.55	27.63	27.11	27.50	551,920	-0.03(-0.10%)
Nov 30, 2017	27.78	27.78	27.44	27.53	1,042,217	-0.09(-0.34%)
Nov 29, 2017	27.45	27.76	27.45	27.62	299,912	+0.28(+1.03%)
Nov 28, 2017	27.02	27.36	27.02	27.34	167,061	+0.36(+1.34%)
Nov 27, 2017	26.84	27.04	26.84	26.98	319,654	+0.13(+0.49%)
Nov 24, 2017	26.93	26.93	26.80	26.85	58,874	-0.03(-0.10%)
Nov 22, 2017	27.00	27.00	26.87	26.87	74,204	-0.10(-0.38%)
Nov 21, 2017	26.98	27.06	26.96	26.97	452,349	+0.07(+0.26%)
Nov 20, 2017	26.90	26.91	26.82	26.90	902,036	+0.05(+0.20%)
Nov 17, 2017	26.80	26.88	26.74	26.85	362,954	+0.02(+0.09%)
Nov 16, 2017	27.13	27.13	26.82	26.83	413,306	-0.23(-0.85%)
Nov 15, 2017	26.89	27.14	26.80	27.06	605,507	+0.06(+0.22%)
Nov 14, 2017	26.91	27.03	26.85	27.00	620,735	+0.01(+0.04%)
Nov 13, 2017	26.96	27.09	26.91	26.99	307,273	-0.08(-0.28%)
Nov 10, 2017	27.13	27.15	26.97	27.06	380,614	-0.09(-0.35%)
Nov 09, 2017	27.02	27.22	26.99	27.16	267,346	+0.02(+0.09%)
Nov 08, 2017	27.09	27.20	27.04	27.13	387,391	+0.02(+0.07%)
Nov 07, 2017	27.23	27.40	27.05	27.12	152,176	-0.08(-0.28%)
Nov 06, 2017	27.06	27.25	27.04	27.19	280,900	+0.10(+0.37%)
Nov 03, 2017	27.04	27.11	26.97	27.09	298,934	-0.00(-0.01%)
Nov 02, 2017	27.14	27.43	26.92	27.10	241,679	-0.02(-0.07%)
Nov 01, 2017	27.20	27.29	27.08	27.11	315,880	+0.00(+0.01%)
Oct 31, 2017	27.19	27.25	27.11	27.11	189,147	-0.08(-0.30%)
Oct 30, 2017		27.39	27.09	27.19	432,284	-0.02(-0.08%)
Oct 27, 2017	27.22	27.24	27.02	27.21	351,075	-0.01(-0.05%)
Oct 26, 2017	27.19	27.27	27.09	27.23	282,646	+0.11(+0.40%)
Oct 25, 2017	27.25	27.29	27.03	27.12	208,906	-0.14(-0.51%)
Oct 24, 2017	27.30	27.37	27.22	27.26	1,809,671	-0.01(-0.03%)
Oct 23, 2017	27.35	27.35	27.21	27.27	147,219	-0.06(-0.22%)
Oct 20, 2017	27.47	27.47	27.31	27.33	267,349	+0.01(+0.03%)
Oct 19, 2017	27.00	27.32	26.99	27.32	495,547	+0.20(+0.75%)
Oct 18, 2017	27.07	27.15	27.02	27.11	118,353	+0.12(+0.45%)
Oct 17, 2017	27.08	27.08	26.93	26.99	299,796	-0.08(-0.29%)
Oct 16, 2017	26.99	27.10	26.98	27.07	282,737	+0.09(+0.35%)
Oct 13, 2017	26.79	27.08	26.79	26.98	200,886	+0.15(+0.56%)
Oct 12, 2017	26.83	26.87	26.75	26.83	171,762	+0.01(+0.04%)
Oct 11, 2017	26.84	26.84	26.68	26.82	77,445	-0.05(-0.19%)
Oct 10, 2017	26.69	26.87	26.68	26.87	125,323	+0.15(+0.57%)
Oct 09, 2017	26.80	26.84	26.67	26.71	200,978	-0.08(-0.30%)
Oct 06, 2017	26.80	26.90	26.70	26.79	365,685	+0.04(+0.14%)
Oct 05, 2017	26.65	26.82	26.64	26.75	419,702	+0.12(+0.44%)
Oct 04, 2017	26.66	26.71	26.61	26.64	148,898	-0.09(-0.35%)
Oct 03, 2017	26.69	26.73	26.56	26.73	582,758	+0.06(+0.23%)
Oct 02, 2017	26.49	26.69	26.41	26.67	181,049	+0.18(+0.67%)
Sep 29, 2017	26.46	26.58	26.44	26.49	450,787	+0.01(+0.03%)
Sep 28, 2017	26.43	26.48	26.27	26.48	149,978	+0.06(+0.22%)
Sep 27, 2017	26.44	26.60	26.35	26.42	157,631	+0.15(+0.57%)
Sep 26, 2017	26.27	26.34	26.13	26.27	283,620	-0.01(-0.03%)
Sep 25, 2017	26.22	26.34	26.15	26.28	3,037,188	+0.02(+0.08%)
Sep 22, 2017	26.12	26.29	26.12	26.26	207,099	+0.07(+0.28%)
Sep 21, 2017	26.19	26.30	26.17	26.19	274,670	-0.00(-0.00%)
Sep 20, 2017	26.08	26.24	25.95	26.19	297,867	+0.12(+0.46%)
Sep 19, 2017	26.03	26.18	26.00	26.07	475,774	+0.05(+0.20%)
Sep 18, 2017	26.08	26.08	26.00	26.02	185,169	-0.02(-0.09%)
Sep 15, 2017	25.87	26.04	25.84	26.04	454,432	+0.16(+0.62%)
Sep 14, 2017	26.04	26.04	25.83	25.88	309,430	-0.18(-0.68%)
Sep 13, 2017	26.05	26.10	25.90	26.05	589,070	-0.02(-0.07%)
Sep 12, 2017	25.85	26.07	25.84	26.07	529,609	+0.26(+1.00%)
Sep 11, 2017	25.63	26.07	25.63	25.81	1,251,931	+0.55(+2.17%)
Sep 08, 2017	24.52	25.40	24.50	25.27	1,859,580	+0.68(+2.78%)
Sep 07, 2017	25.18	25.18	24.48	24.58	2,576,299	-0.61(-2.42%)
Sep 06, 2017	25.11	25.35	25.11	25.19	1,182,124	+0.06(+0.26%)
Sep 05, 2017	25.87	25.87	25.08	25.13	955,016	-0.85(-3.29%)
Sep 01, 2017	25.95	26.16	25.95	25.98	427,587	+0.05(+0.18%)
Aug 31, 2017	25.94	25.98	25.89	25.93	697,390	+0.06(+0.22%)
Aug 30, 2017	25.89	25.96	25.81	25.88	533,703	+0.01(+0.03%)
Aug 29, 2017	25.82	25.91	25.76	25.87	612,907	-0.13(-0.50%)
Aug 28, 2017	26.23	26.23	25.96	26.00	300,136	-0.27(-1.02%)
Aug 25, 2017	26.17	26.31	26.17	26.27	427,608	+0.15(+0.56%)
Aug 24, 2017	26.28	26.28	26.10	26.12	237,264	-0.10(-0.39%)
Aug 23, 2017	26.20	26.32	26.20	26.22	222,043	-0.07(-0.27%)
Aug 22, 2017	26.20	26.31	26.20	26.29	262,080	+0.16(+0.59%)
Aug 21, 2017	26.22	26.22	26.07	26.14	286,997	-0.06(-0.24%)
Aug 18, 2017	26.20	26.31	26.15	26.20	336,147	-0.06(-0.21%)
Aug 17, 2017	26.65	26.68	26.25	26.25	295,511	-0.44(-1.64%)
Aug 16, 2017	26.76	26.85	26.69	26.69	336,355	-0.01(-0.06%)
Aug 15, 2017	26.84	26.87	26.68	26.71	375,577	-0.04(-0.14%)
Aug 14, 2017	26.67	26.80	26.67	26.74	510,970	+0.21(+0.77%)
Aug 11, 2017	26.61	26.66	26.51	26.54	476,768	-0.08(-0.30%)
Aug 10, 2017	26.74	26.77	26.60	26.62	467,048	-0.22(-0.82%)
Aug 09, 2017	26.84	26.85	26.69	26.84	193,513	-0.08(-0.29%)
Aug 08, 2017	26.88	27.11	26.88	26.92	273,354	-0.00(-0.01%)
Aug 07, 2017	26.96	26.98	26.89	26.92	171,911	-0.05(-0.19%)
Aug 04, 2017	26.99	27.00	26.90	26.97	348,414	+0.08(+0.31%)
Aug 03, 2017	26.92	27.00	26.87	26.89	544,122	-0.04(-0.16%)
Aug 02, 2017	26.98	27.03	26.83	26.93	1,415,817	-0.03(-0.10%)
Aug 01, 2017	26.91	26.96	26.81	26.96	486,195	+0.13(+0.48%)
Jul 31, 2017	26.76	26.88	26.74	26.83	475,585	+0.12(+0.45%)
Jul 28, 2017	26.39	26.75	26.39	26.71	250,110	+0.31(+1.18%)
Jul 27, 2017	26.62	26.62	26.34	26.40	192,872	-0.17(-0.64%)
Jul 26, 2017	26.88	26.88	26.55	26.57	231,378	-0.30(-1.11%)
Jul 25, 2017	26.80	26.91	26.80	26.87	205,343	+0.20(+0.75%)
Jul 24, 2017	26.56	26.69	26.54	26.67	115,096	+0.11(+0.43%)
Jul 21, 2017	26.44	26.56	26.42	26.55	140,583	+0.09(+0.34%)
Jul 20, 2017	26.39	26.49	26.36	26.46	150,453	+0.07(+0.28%)
Jul 19, 2017	26.24	26.39	26.23	26.39	148,210	+0.19(+0.73%)
Jul 18, 2017	26.13	26.22	26.06	26.20	129,093	-0.04(-0.13%)
Jul 17, 2017	26.17	26.29	26.07	26.23	657,613	+0.04(+0.16%)
Jul 14, 2017	26.07	26.26	26.05	26.19	168,537	+0.06(+0.22%)
Jul 13, 2017	26.04	26.17	26.01	26.13	331,045	+0.10(+0.39%)
Jul 12, 2017	25.96	26.06	25.76	26.03	418,010	+0.10(+0.40%)
Jul 11, 2017	26.06	26.08	25.88	25.93	101,827	-0.14(-0.53%)
Jul 10, 2017	26.11	26.17	26.06	26.07	266,251	-0.06(-0.25%)
Jul 07, 2017	25.98	26.19	25.95	26.13	141,704	+0.20(+0.78%)
Jul 06, 2017		26.08	25.88	25.93	263,208	-0.09(-0.36%)
Jul 05, 2017	26.15	26.15	25.99	26.02	285,944	-0.11(-0.40%)
Jul 03, 2017	25.96	26.36	25.96	26.13	285,099	+0.29(+1.12%)
Jun 30, 2017	26.00	26.00	25.77	25.84	232,407	-0.09(-0.34%)
Jun 29, 2017	26.09	26.12	25.77	25.93	211,818	-0.02(-0.07%)
Jun 28, 2017	25.73	25.96	25.73	25.94	164,730	+0.32(+1.25%)
Jun 27, 2017	25.66	25.76	25.59	25.62	229,763	+0.00(+0.01%)
Jun 26, 2017	25.55	25.73	25.54	25.62	475,926	+0.11(+0.45%)
Jun 23, 2017	25.58	25.59	25.46	25.51	552,496	-0.03(-0.10%)
Jun 22, 2017	25.59	25.62	25.49	25.53	317,225	-0.11(-0.42%)
Jun 21, 2017	25.91	25.91	25.61	25.64	329,587	-0.24(-0.94%)
Jun 20, 2017	26.00	26.05	25.87	25.88	156,100	-0.17(-0.64%)
Jun 19, 2017	26.12	26.13	26.00	26.05	205,980	+0.01(+0.05%)
Jun 16, 2017	25.95	26.04	25.85	26.04	921,877	+0.09(+0.36%)
Jun 15, 2017	25.76	25.98	25.76	25.95	415,352	+0.06(+0.24%)
Jun 14, 2017	25.73	25.90	25.66	25.89	260,918	+0.10(+0.40%)
Jun 13, 2017	25.76	25.83	25.71	25.78	287,976	+0.07(+0.28%)
Jun 12, 2017	25.61	25.73	25.56	25.71	480,289	+0.08(+0.30%)
Jun 09, 2017	25.41	25.65	25.41	25.63	521,771	+0.28(+1.10%)
Jun 08, 2017	25.11	25.42	25.09	25.36	251,852	+0.24(+0.95%)
Jun 07, 2017	25.14	25.18	25.09	25.12	153,808	+0.03(+0.13%)
Jun 06, 2017	25.24	25.24	25.05	25.09	375,338	-0.25(-0.98%)
Jun 05, 2017	25.51	25.54	25.32	25.33	317,336	-0.19(-0.74%)
Jun 02, 2017	25.56	25.59	25.46	25.52	318,396	-0.05(-0.21%)
Jun 01, 2017	25.35	25.59	25.29	25.58	197,801	+0.30(+1.17%)
May 31, 2017	25.16	25.32	25.03	25.28	586,920	+0.15(+0.60%)
May 30, 2017	25.15	25.16	25.04	25.13	327,705	-0.07(-0.29%)
May 26, 2017	25.19	25.23	25.16	25.20	255,160	-0.02(-0.07%)
May 25, 2017	25.06	25.25	25.06	25.22	234,688	+0.20(+0.81%)
May 24, 2017	25.01	25.05	24.97	25.02	130,886	+0.04(+0.18%)
May 23, 2017	24.90	25.03	24.80	24.97	222,094	+0.11(+0.42%)
May 22, 2017	24.82	24.93	24.82	24.87	284,551	+0.11(+0.43%)
May 19, 2017	24.77	24.87	24.73	24.76	351,284	+0.02(+0.08%)
May 18, 2017	24.63	24.89	24.59	24.74	759,928	+0.08(+0.34%)
May 17, 2017	24.75	24.80	24.63	24.66	811,491	-0.32(-1.30%)
May 16, 2017	25.01	25.06	24.88	24.98	385,615	+0.02(+0.07%)
May 15, 2017	24.84	25.00	24.83	24.97	605,090	+0.16(+0.66%)
May 12, 2017	24.90	24.94	24.78	24.80	810,824	-0.16(-0.66%)
May 11, 2017	25.01	25.05	24.80	24.97	409,314	-0.09(-0.36%)
May 10, 2017	24.98	25.10	24.96	25.06	1,328,336	+0.04(+0.14%)
May 09, 2017	25.33	25.33	24.99	25.02	6,248,250	-0.29(-1.14%)
May 08, 2017	25.41	25.41	25.29	25.31	168,711	-0.10(-0.40%)
May 05, 2017	25.44	25.44	25.35	25.41	284,982	+0.03(+0.10%)
May 04, 2017	25.31	25.53	25.27	25.39	498,541	+0.15(+0.60%)
May 03, 2017	25.18	25.32	25.11	25.23	1,092,464	+0.06(+0.24%)
May 02, 2017	25.26	25.31	25.12	25.17	611,692	-0.09(-0.36%)
May 01, 2017	25.31	25.34	25.16	25.26	690,143	+0.00(+0.01%)
Apr 28, 2017	25.53	25.53	25.26	25.26	313,306	-0.27(-1.04%)
Apr 27, 2017	25.42	25.58	25.32	25.53	457,032	+0.14(+0.54%)
Apr 26, 2017	25.32	25.58	25.32	25.39	477,805	+0.07(+0.28%)
Apr 25, 2017	25.24	25.37	25.24	25.32	635,880	+0.21(+0.84%)
Apr 24, 2017	25.11	25.19	25.02	25.11	354,165	+0.30(+1.23%)
Apr 21, 2017	24.90	24.94	24.80	24.80	296,152	-0.12(-0.49%)
Apr 20, 2017	24.82	24.97	24.71	24.93	333,826	+0.20(+0.80%)
Apr 19, 2017	24.86	24.92	24.68	24.73	770,301	-0.04(-0.15%)
Apr 18, 2017	24.77	24.82	24.65	24.77	661,207	-0.08(-0.33%)
Apr 17, 2017	24.59	24.87	24.59	24.85	1,052,498	+0.31(+1.27%)
Apr 13, 2017	24.75	24.80	24.54	24.54	415,205	-0.24(-0.98%)
Apr 12, 2017	25.03	25.03	24.72	24.78	336,648	-0.21(-0.84%)
Apr 11, 2017	24.96	25.04	24.77	24.99	571,737	-0.05(-0.19%)
Apr 10, 2017	24.96	25.10	24.90	25.04	257,113	+0.10(+0.39%)
Apr 07, 2017	24.94	25.04	24.84	24.94	276,169	-0.05(-0.19%)
Apr 06, 2017	24.92	25.05	24.80	24.99	242,864	+0.07(+0.29%)
Apr 05, 2017	25.26	25.28	24.89	24.91	346,987	-0.25(-1.00%)
Apr 04, 2017	24.99	25.18	24.98	25.16	177,448	+0.18(+0.70%)