S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	28.17	28.17	27.61	27.95	205,553	+0.11(+0.39%)
Nov 30, 2018	27.67	27.92	27.66	27.84	1,209,264	+0.13(+0.49%)
Nov 29, 2018	27.71	27.87	27.61	27.70	222,510	-0.12(-0.42%)
Nov 28, 2018	27.30	27.82	27.17	27.82	375,752	+0.58(+2.11%)
Nov 27, 2018	27.41	27.53	27.18	27.25	328,789	-0.28(-1.01%)
Nov 26, 2018	27.38	27.60	27.36	27.52	178,716	+0.40(+1.46%)
Nov 23, 2018	27.07	27.40	26.98	27.13	65,302	-0.11(-0.40%)
Nov 21, 2018		27.24	27.24	27.24	0	+0.13(+0.50%)
Nov 20, 2018	27.34	27.35	27.05	27.10	292,234	-0.40(-1.47%)
Nov 19, 2018	27.44	27.60	27.31	27.51	341,383	+0.04(+0.13%)
Nov 16, 2018	27.36	27.57	27.24	27.47	250,419	+0.02(+0.07%)
Nov 15, 2018	27.01	27.48	26.94	27.45	667,604	+0.27(+0.99%)
Nov 14, 2018	27.86	27.92	27.01	27.18	249,782	-0.52(-1.88%)
Nov 13, 2018	27.64	27.99	27.61	27.70	699,298	+0.13(+0.49%)
Nov 12, 2018	28.02	28.08	27.55	27.57	573,526	-0.49(-1.76%)
Nov 09, 2018	28.14	28.26	27.96	28.06	184,115	-0.16(-0.57%)
Nov 08, 2018	28.05	28.32	28.05	28.23	178,758	+0.04(+0.13%)
Nov 07, 2018	27.88	28.21	27.78	28.19	163,075	+0.42(+1.52%)
Nov 06, 2018	27.47	27.79	27.47	27.77	876,843	+0.27(+0.98%)
Nov 05, 2018	27.08	27.54	27.08	27.50	501,262	+0.42(+1.56%)
Nov 02, 2018	27.27	27.44	26.89	27.07	198,132	-0.03(-0.10%)
Nov 01, 2018	27.07	27.16	26.94	27.10	328,586	+0.10(+0.37%)
Oct 31, 2018	27.16	27.37	26.99	27.00	182,724	+0.05(+0.20%)
Oct 30, 2018	26.52	26.97	26.44	26.95	293,806	+0.50(+1.90%)
Oct 29, 2018	26.60	26.91	26.22	26.45	799,700	+0.15(+0.58%)
Oct 26, 2018	26.21	26.56	25.95	26.29	358,997	-0.15(-0.58%)
Oct 25, 2018	26.18	26.63	26.14	26.45	249,746	+0.40(+1.55%)
Oct 24, 2018	26.80	26.80	26.00	26.04	375,245	-0.78(-2.92%)
Oct 23, 2018	26.74	26.98	26.52	26.82	142,639	-0.29(-1.06%)
Oct 22, 2018	27.47	27.49	27.09	27.11	87,681	-0.32(-1.18%)
Oct 19, 2018	27.25	27.60	27.15	27.43	417,290	+0.13(+0.49%)
Oct 18, 2018	27.54	27.69	27.18	27.30	128,658	-0.31(-1.14%)
Oct 17, 2018	27.40	27.79	27.31	27.61	73,693	+0.20(+0.72%)
Oct 16, 2018	27.20	27.44	27.03	27.42	403,451	+0.32(+1.19%)
Oct 15, 2018	27.09	27.34	27.09	27.09	154,647	-0.03(-0.10%)
Oct 12, 2018	27.52	27.55	26.68	27.12	345,091	-0.13(-0.49%)
Oct 11, 2018	28.23	28.23	27.25	27.25	434,247	-1.05(-3.72%)
Oct 10, 2018	29.03	29.03	28.29	28.31	383,296	-0.79(-2.72%)
Oct 09, 2018	28.97	29.17	28.86	29.10	344,586	+0.05(+0.15%)
Oct 08, 2018	28.76	29.14	28.76	29.05	309,349	+0.25(+0.87%)
Oct 05, 2018	28.76	29.11	28.76	28.80	182,557	-0.14(-0.50%)
Oct 04, 2018	28.85	29.03	28.80	28.94	110,179	+0.10(+0.34%)
Oct 03, 2018	28.82	29.01	28.79	28.85	353,719	+0.12(+0.41%)
Oct 02, 2018	28.61	28.76	28.57	28.73	350,904	+0.09(+0.31%)
Oct 01, 2018	28.95	28.99	28.59	28.64	160,294	-0.18(-0.62%)
Sep 28, 2018	28.64	28.87	28.49	28.82	280,233	+0.10(+0.34%)
Sep 27, 2018	28.76	28.94	28.70	28.72	68,999	-0.01(-0.03%)
Sep 26, 2018	29.02	29.06	28.73	28.73	90,100	-0.23(-0.81%)
Sep 25, 2018	29.11	29.16	28.96	28.96	114,322	-0.13(-0.43%)
Sep 24, 2018	29.38	29.39	29.00	29.09	274,131	-0.32(-1.10%)
Sep 21, 2018	29.32	29.47	29.31	29.41	634,335	+0.08(+0.27%)
Sep 20, 2018	29.19	29.36	29.19	29.33	399,256	+0.24(+0.83%)
Sep 19, 2018	28.87	29.16	28.87	29.09	257,900	+0.20(+0.68%)
Sep 18, 2018	28.81	28.94	28.69	28.89	89,805	+0.10(+0.34%)
Sep 17, 2018	29.05	29.05	28.79	28.80	130,059	-0.22(-0.76%)
Sep 14, 2018	28.74	29.06	28.72	29.01	140,790	+0.31(+1.08%)
Sep 13, 2018	28.46	28.71	28.46	28.71	288,824	+0.33(+1.17%)
Sep 12, 2018	28.51	28.51	28.33	28.37	132,168	-0.16(-0.56%)
Sep 11, 2018	28.44	28.63	28.32	28.54	123,977	+0.02(+0.06%)
Sep 10, 2018	28.75	28.75	28.50	28.52	533,645	-0.21(-0.72%)
Sep 07, 2018	28.80	28.84	28.63	28.72	130,518	-0.12(-0.40%)
Sep 06, 2018	28.91	28.97	28.82	28.84	269,155	-0.06(-0.22%)
Sep 05, 2018	28.73	28.98	28.73	28.90	80,339	+0.15(+0.53%)
Sep 04, 2018	28.68	28.80	28.59	28.75	163,774	+0.05(+0.19%)
Aug 31, 2018		28.70	28.70	28.70	0	+0.04(+0.16%)
Aug 30, 2018	28.82	28.82	28.57	28.65	426,986	-0.19(-0.65%)
Aug 29, 2018	28.82	28.94	28.71	28.84	629,621	+0.03(+0.09%)
Aug 28, 2018	28.90	28.95	28.79	28.81	208,370	-0.04(-0.12%)
Aug 27, 2018	28.74	28.96	28.74	28.85	143,959	+0.17(+0.59%)
Aug 24, 2018	28.53	28.69	28.53	28.68	328,361	+0.22(+0.79%)
Aug 23, 2018	28.59	28.60	28.43	28.46	141,178	-0.15(-0.53%)
Aug 22, 2018	28.76	28.77	28.58	28.61	152,789	-0.24(-0.84%)
Aug 21, 2018	28.67	28.91	28.65	28.85	82,319	+0.21(+0.75%)
Aug 20, 2018	28.57	28.71	28.57	28.63	75,864	+0.10(+0.35%)
Aug 17, 2018	28.41	28.60	28.41	28.54	106,178	+0.09(+0.31%)
Aug 16, 2018	28.30	28.61	28.30	28.45	157,030	+0.30(+1.05%)
Aug 15, 2018	28.06	28.22	28.04	28.15	307,699	-0.05(-0.19%)
Aug 14, 2018	28.05	28.29	28.01	28.20	200,913	+0.16(+0.57%)
Aug 13, 2018	28.11	28.21	27.98	28.04	217,128	-0.09(-0.32%)
Aug 10, 2018	28.14	28.18	27.94	28.13	338,186	-0.18(-0.63%)
Aug 09, 2018	28.42	28.47	28.30	28.31	81,408	-0.08(-0.28%)
Aug 08, 2018	28.37	28.44	28.28	28.39	136,128	+0.05(+0.19%)
Aug 07, 2018	28.42	28.58	28.31	28.34	239,591	-0.05(-0.19%)
Aug 06, 2018	28.37	28.46	28.31	28.39	168,688	+0.03(+0.09%)
Aug 03, 2018	28.19	28.37	28.14	28.37	164,236	+0.10(+0.35%)
Aug 02, 2018	28.23	28.41	28.06	28.27	218,125	-0.08(-0.28%)
Aug 01, 2018	28.43	28.54	28.26	28.35	246,366	-0.05(-0.19%)
Jul 31, 2018	28.34	28.42	28.25	28.40	498,901	+0.14(+0.51%)
Jul 30, 2018	28.11	28.41	28.11	28.26	483,800	+0.14(+0.51%)
Jul 27, 2018	28.16	28.45	28.06	28.11	567,961	-0.04(-0.13%)
Jul 26, 2018	27.84	28.19	27.84	28.15	696,864	+0.36(+1.29%)
Jul 25, 2018	27.68	27.80	27.51	27.79	231,706	+0.06(+0.23%)
Jul 24, 2018	27.72	27.85	27.65	27.73	598,159	+0.03(+0.10%)
Jul 23, 2018	27.56	27.77	27.49	27.70	850,057	+0.12(+0.42%)
Jul 20, 2018	27.51	27.63	27.43	27.59	390,169	+0.02(+0.06%)
Jul 19, 2018	27.68	27.71	27.51	27.57	392,591	-0.20(-0.71%)
Jul 18, 2018	27.48	27.81	27.48	27.77	642,674	+0.29(+1.04%)
Jul 17, 2018	27.46	27.58	27.40	27.48	51,689	+0.04(+0.16%)
Jul 16, 2018	27.20	27.45	27.20	27.43	296,718	+0.21(+0.79%)
Jul 13, 2018	27.22	27.31	27.13	27.22	73,149	+0.00(+0.00%)
Jul 12, 2018	27.43	27.43	27.14	27.22	121,200	-0.07(-0.26%)
Jul 11, 2018	27.41	27.42	27.27	27.29	237,466	-0.19(-0.68%)
Jul 10, 2018	27.58	27.58	27.40	27.48	203,809	-0.05(-0.20%)
Jul 09, 2018	27.09	27.53	27.09	27.53	499,882	+0.50(+1.86%)
Jul 06, 2018	26.85	27.14	26.85	27.03	478,893	+0.14(+0.53%)
Jul 05, 2018	26.87	26.90	26.71	26.89	301,867	+0.13(+0.47%)
Jul 03, 2018		26.76	26.76	26.76	0	+0.04(+0.17%)
Jul 02, 2018	26.58	26.72	26.50	26.72	723,505	+0.03(+0.10%)
Jun 29, 2018		26.99	26.69	26.69	240,314	+0.02(+0.07%)
Jun 28, 2018	26.45	26.74	26.40	26.67	289,728	+0.21(+0.81%)
Jun 27, 2018	26.90	26.95	26.46	26.46	146,985	-0.43(-1.60%)
Jun 26, 2018	27.05	27.05	26.86	26.89	234,882	-0.14(-0.53%)
Jun 25, 2018	27.11	27.17	26.91	27.03	139,109	-0.11(-0.40%)
Jun 22, 2018	27.15	27.22	27.12	27.14	481,809	+0.10(+0.36%)
Jun 21, 2018	27.29	27.31	27.00	27.04	2,103,562	-0.25(-0.92%)
Jun 20, 2018	27.55	27.55	27.29	27.29	261,792	-0.20(-0.72%)
Jun 19, 2018	27.30	27.54	27.30	27.49	78,100	+0.01(+0.03%)
Jun 18, 2018	27.43	27.48	27.29	27.48	276,959	-0.10(-0.36%)
Jun 15, 2018		27.59	27.25	27.58	765,955	+0.05(+0.19%)
Jun 14, 2018	27.67	27.68	27.46	27.52	229,825	-0.10(-0.36%)
Jun 13, 2018	27.70	27.84	27.62	27.62	119,150	-0.03(-0.10%)
Jun 12, 2018	27.89	27.89	27.56	27.65	247,507	-0.21(-0.77%)
Jun 11, 2018	28.00	28.04	27.85	27.86	205,597	-0.01(-0.03%)
Jun 08, 2018	27.67	27.88	27.66	27.87	589,940	+0.20(+0.71%)
Jun 07, 2018	27.61	27.72	27.47	27.68	706,616	+0.10(+0.36%)
Jun 06, 2018		27.59		27.58	341,261	+0.21(+0.78%)
Jun 05, 2018	27.35	27.38	27.16	27.36	106,638	-0.04(-0.16%)
Jun 04, 2018	27.40	27.48	27.36	27.41	376,268	+0.08(+0.29%)
Jun 01, 2018	27.33	27.43	27.29	27.33	245,439	+0.21(+0.76%)
May 31, 2018	27.39	27.39	27.04	27.12	578,978	-0.30(-1.11%)
May 30, 2018	27.16	27.53	27.16	27.43	106,964	+0.43(+1.59%)
May 29, 2018	27.32	27.34	26.87	27.00	287,354	-0.55(-2.01%)
May 25, 2018		27.55	27.55	27.55	0	-0.03(-0.10%)
May 24, 2018	27.53	27.60	27.37	27.58	316,932	-0.04(-0.13%)
May 23, 2018	27.63	27.72	27.52	27.61	147,030	-0.10(-0.35%)
May 22, 2018	27.63	27.76	27.63	27.71	124,244	+0.07(+0.26%)
May 21, 2018	27.45	27.66	27.44	27.64	236,019	+0.27(+0.98%)
May 18, 2018	27.38	27.42	27.31	27.37	303,918	-0.01(-0.03%)
May 17, 2018	27.27	27.43	27.20	27.38	116,350	+0.11(+0.39%)
May 16, 2018	27.19	27.38	27.16	27.27	175,784	+0.08(+0.30%)
May 15, 2018	27.12	27.31	27.12	27.19	410,588	+0.03(+0.10%)
May 14, 2018	27.33	27.35	27.13	27.17	4,040,611	-0.10(-0.36%)
May 11, 2018	27.28	27.44	27.24	27.27	152,811	+0.00(+0.00%)
May 10, 2018	27.15	27.28	27.08	27.27	135,479	+0.14(+0.53%)
May 09, 2018	27.18	27.22	26.96	27.12	266,622	-0.01(-0.03%)
May 08, 2018	27.11	27.30	27.04	27.13	229,735	+0.00(+0.00%)
May 07, 2018	27.07	27.24	26.96	27.13	279,414	+0.11(+0.40%)
May 04, 2018	26.60	27.14	26.56	27.02	167,019	+0.33(+1.24%)
May 03, 2018	26.85	26.85	26.32	26.69	422,422	-0.26(-0.96%)
May 02, 2018	27.53	27.53	26.93	26.95	187,789	-0.66(-2.39%)
May 01, 2018	27.50	27.62	27.36	27.61	534,545	+0.05(+0.19%)
Apr 30, 2018	27.90	27.98	27.55	27.56	195,226	-0.29(-1.03%)
Apr 27, 2018	27.77	27.89	27.69	27.84	125,331	+0.04(+0.16%)
Apr 26, 2018	27.81	27.86	27.56	27.80	108,991	+0.01(+0.03%)
Apr 25, 2018	27.79	27.91	27.63	27.79	268,121	-0.03(-0.10%)
Apr 24, 2018	27.89	28.08	27.66	27.82	546,209	-0.08(-0.29%)
Apr 23, 2018	27.94	28.01	27.80	27.90	261,605	+0.04(+0.13%)
Apr 20, 2018	27.85	27.94	27.72	27.86	242,109	+0.04(+0.16%)
Apr 19, 2018	27.74	27.95	27.74	27.82	597,325	+0.09(+0.32%)
Apr 18, 2018	27.81	27.87	27.69	27.73	163,208	-0.04(-0.16%)
Apr 17, 2018	27.90	27.95	27.68	27.77	263,096	+0.02(+0.06%)
Apr 16, 2018	27.58	27.86	27.57	27.76	185,522	+0.27(+0.97%)
Apr 13, 2018	27.77	27.77	27.39	27.49	174,246	-0.10(-0.36%)
Apr 12, 2018	27.52	27.69	27.47	27.59	279,481	+0.18(+0.65%)
Apr 11, 2018	27.37	27.52	27.26	27.41	115,622	-0.07(-0.26%)
Apr 10, 2018	27.53	27.67	27.41	27.48	994,485	+0.23(+0.85%)
Apr 09, 2018	27.35	27.58	27.21	27.25	120,754	-0.04(-0.13%)
Apr 06, 2018	27.52	27.70	27.11	27.28	287,451	-0.44(-1.58%)
Apr 05, 2018	27.83	27.86	27.67	27.72	818,863	+0.03(+0.10%)
Apr 04, 2018	27.16	27.73	27.06	27.69	386,930	+0.17(+0.62%)
Apr 03, 2018	27.32	27.60	27.24	27.52	611,404	+0.32(+1.18%)