SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.25	31.25	30.65	30.77	1,399,000	-0.59(-1.88%)
Jan 30, 2020	31.15	31.38	30.96	31.36	704,202	+0.00(+0.00%)
Jan 29, 2020	31.62	31.67	31.35	31.36	554,930	-0.14(-0.44%)
Jan 28, 2020	31.38	31.59	31.30	31.50	459,735	+0.25(+0.80%)
Jan 27, 2020	31.38	31.40	31.21	31.25	1,102,115	-0.50(-1.58%)
Jan 24, 2020	32.13	32.13	31.58	31.75	548,199	-0.35(-1.08%)
Jan 23, 2020	31.95	32.12	31.72	32.09	466,600	+0.09(+0.28%)
Jan 22, 2020	32.15	32.16	31.98	32.01	394,101	-0.05(-0.15%)
Jan 21, 2020	32.10	32.11	31.91	32.05	760,929	-0.14(-0.43%)
Jan 17, 2020	32.26	32.26	32.13	32.19	670,132	-0.01(-0.03%)
Jan 16, 2020	32.03	32.20	32.02	32.20	781,810	+0.32(+1.01%)
Jan 15, 2020	31.83	32.02	31.80	31.88	980,147	+0.05(+0.15%)
Jan 14, 2020	31.73	31.85	31.67	31.83	1,077,295	+0.09(+0.28%)
Jan 13, 2020	31.59	31.74	31.48	31.74	601,829	+0.22(+0.69%)
Jan 10, 2020	31.63	31.64	31.48	31.52	863,315	-0.06(-0.18%)
Jan 09, 2020	31.59	31.59	31.41	31.58	768,946	+0.04(+0.13%)
Jan 08, 2020	31.55	31.64	31.39	31.54	978,389	+0.04(+0.13%)
Jan 07, 2020	31.55	31.57	31.36	31.50	531,924	-0.06(-0.20%)
Jan 06, 2020	31.32	31.58	31.31	31.56	758,318	+0.10(+0.33%)
Jan 03, 2020	31.38	31.51	31.35	31.46	1,018,705	-0.14(-0.43%)
Jan 02, 2020	31.98	32.02	31.47	31.59	1,013,147	-0.25(-0.79%)
Dec 31, 2019	31.65	31.86	31.62	31.84	576,328	+0.17(+0.54%)
Dec 30, 2019	31.80	31.81	31.64	31.67	433,460	-0.11(-0.33%)
Dec 27, 2019	31.85	31.88	31.72	31.78	604,209	-0.02(-0.05%)
Dec 26, 2019	31.77	31.82	31.70	31.80	430,170	+0.10(+0.31%)
Dec 24, 2019	31.79	31.79	31.67	31.70	309,043	-0.03(-0.10%)
Dec 23, 2019	31.84	31.87	31.72	31.73	731,805	-0.07(-0.23%)
Dec 20, 2019	31.72	31.86	31.65	31.80	564,432	+0.24(+0.76%)
Dec 19, 2019	31.53	31.57	31.47	31.56	598,612	+0.05(+0.15%)
Dec 18, 2019	31.38	31.55	31.36	31.52	540,479	+0.22(+0.69%)
Dec 17, 2019	31.33	31.40	31.26	31.30	920,339	+0.00(+0.00%)
Dec 16, 2019	31.25	31.33	31.20	31.30	733,415	+0.24(+0.77%)
Dec 13, 2019	31.28	31.33	30.98	31.06	981,206	-0.19(-0.61%)
Dec 12, 2019	30.98	31.35	30.95	31.25	815,170	+0.31(+1.00%)
Dec 11, 2019	31.03	31.07	30.91	30.94	358,468	-0.06(-0.18%)
Dec 10, 2019	31.04	31.07	30.92	31.00	445,698	-0.06(-0.18%)
Dec 09, 2019	31.01	31.13	30.98	31.05	362,643	+0.01(+0.03%)
Dec 06, 2019	30.96	31.13	30.96	31.05	1,077,583	+0.27(+0.88%)
Dec 05, 2019	30.82	30.85	30.66	30.78	344,403	+0.04(+0.13%)
Dec 04, 2019	30.62	30.89	30.60	30.74	399,842	+0.19(+0.63%)
Dec 03, 2019	30.56	30.56	30.34	30.54	1,091,606	-0.22(-0.73%)
Dec 02, 2019	31.01	31.05	30.77	30.77	662,817	-0.23(-0.75%)
Nov 29, 2019	31.11	31.11	30.96	31.00	156,486	-0.15(-0.49%)
Nov 27, 2019	31.03	31.15	30.97	31.15	428,423	+0.18(+0.59%)
Nov 26, 2019	31.06	31.06	30.89	30.97	730,463	-0.06(-0.21%)
Nov 25, 2019	30.92	31.05	30.86	31.03	446,694	+0.19(+0.62%)
Nov 22, 2019	30.78	30.88	30.70	30.84	344,721	+0.18(+0.60%)
Nov 21, 2019	30.74	30.74	30.56	30.66	390,413	-0.07(-0.23%)
Nov 20, 2019	30.84	30.88	30.57	30.73	638,832	-0.17(-0.54%)
Nov 19, 2019	31.19	31.19	30.85	30.89	460,992	-0.35(-1.12%)
Nov 18, 2019	31.26	31.29	31.16	31.25	573,414	-0.02(-0.05%)
Nov 15, 2019	31.17	31.26	31.07	31.26	394,540	+0.24(+0.77%)
Nov 14, 2019	31.00	31.13	30.97	31.02	917,137	+0.04(+0.13%)
Nov 13, 2019	31.00	31.09	30.89	30.98	563,168	-0.08(-0.26%)
Nov 12, 2019	31.14	31.29	31.02	31.06	485,201	-0.07(-0.23%)
Nov 11, 2019	31.16	31.16	31.06	31.13	356,435	-0.15(-0.48%)
Nov 08, 2019	31.21	31.29	31.01	31.29	496,062	-0.01(-0.03%)
Nov 07, 2019	31.38	31.44	31.22	31.29	602,005	+0.07(+0.23%)
Nov 06, 2019	31.29	31.37	31.10	31.22	338,219	-0.06(-0.18%)
Nov 05, 2019	31.31	31.43	31.17	31.28	596,637	-0.02(-0.05%)
Nov 04, 2019	31.12	31.32	31.08	31.29	885,617	+0.33(+1.08%)
Nov 01, 2019	30.66	30.96	30.62	30.96	462,179	+0.45(+1.49%)
Oct 31, 2019	30.64	30.66	30.29	30.50	302,547	-0.21(-0.67%)
Oct 30, 2019	30.82	30.82	30.52	30.71	387,104	-0.11(-0.36%)
Oct 29, 2019	30.76	30.94	30.74	30.82	303,402	+0.06(+0.21%)
Oct 28, 2019	30.83	30.89	30.76	30.76	519,502	+0.02(+0.08%)
Oct 25, 2019	30.67	30.82	30.58	30.74	401,066	+0.02(+0.05%)
Oct 24, 2019	30.93	30.93	30.57	30.72	466,524	-0.14(-0.46%)
Oct 23, 2019	30.71	30.87	30.64	30.86	419,001	+0.13(+0.41%)
Oct 22, 2019	30.50	30.84	30.40	30.74	413,109	+0.26(+0.86%)
Oct 21, 2019	30.28	30.47	30.28	30.47	411,829	+0.35(+1.16%)
Oct 18, 2019	29.91	30.19	29.88	30.12	309,709	+0.07(+0.24%)
Oct 17, 2019	30.07	30.11	29.94	30.05	328,775	+0.07(+0.24%)
Oct 16, 2019	29.99	30.13	29.91	29.98	364,686	-0.02(-0.05%)
Oct 15, 2019	29.84	30.08	29.74	29.99	445,773	+0.21(+0.70%)
Oct 14, 2019	29.78	29.82	29.60	29.79	314,159	-0.02(-0.05%)
Oct 11, 2019	29.72	30.06	29.68	29.80	617,285	+0.36(+1.22%)
Oct 10, 2019	29.21	29.52	29.21	29.44	654,145	+0.25(+0.85%)
Oct 09, 2019	29.23	29.32	29.11	29.20	573,163	+0.14(+0.49%)
Oct 08, 2019	29.36	29.36	29.05	29.05	504,565	-0.46(-1.57%)
Oct 07, 2019	29.58	29.72	29.46	29.52	438,369	-0.13(-0.43%)
Oct 04, 2019	29.43	29.64	29.30	29.64	847,183	+0.26(+0.90%)
Oct 03, 2019	29.13	29.38	28.82	29.38	702,637	+0.21(+0.71%)
Oct 02, 2019	29.68	29.68	29.11	29.17	863,150	-0.61(-2.06%)
Oct 01, 2019	30.34	30.34	29.76	29.79	574,829	-0.48(-1.58%)
Sep 30, 2019	30.24	30.34	30.20	30.27	411,576	+0.07(+0.24%)
Sep 27, 2019	30.21	30.33	30.01	30.19	367,685	+0.05(+0.16%)
Sep 26, 2019	30.15	30.20	29.97	30.15	708,343	+0.02(+0.05%)
Sep 25, 2019	29.99	30.16	29.94	30.13	381,828	+0.15(+0.51%)
Sep 24, 2019	30.26	30.26	29.84	29.98	540,609	-0.18(-0.61%)
Sep 23, 2019	30.01	30.22	29.93	30.16	351,933	+0.08(+0.26%)
Sep 20, 2019	30.21	30.34	30.05	30.08	466,070	-0.07(-0.24%)
Sep 19, 2019	30.34	30.42	30.12	30.16	433,957	-0.15(-0.49%)
Sep 18, 2019	30.33	30.37	30.08	30.31	657,821	-0.06(-0.18%)
Sep 17, 2019	30.52	30.52	30.29	30.36	336,575	-0.17(-0.54%)
Sep 16, 2019	30.45	30.56	30.37	30.53	407,762	+0.07(+0.23%)
Sep 13, 2019	30.60	30.76	30.42	30.45	504,851	-0.07(-0.23%)
Sep 12, 2019	30.64	30.64	30.30	30.53	524,552	-0.06(-0.21%)
Sep 11, 2019	30.28	30.59	30.04	30.59	663,903	+0.35(+1.15%)
Sep 10, 2019	29.76	30.24	29.75	30.24	478,531	+0.43(+1.43%)
Sep 09, 2019	29.37	29.82	29.34	29.82	612,484	+0.57(+1.97%)
Sep 06, 2019	29.15	29.29	29.09	29.24	486,947	+0.13(+0.46%)
Sep 05, 2019	28.93	29.16	28.90	29.11	397,958	+0.41(+1.43%)
Sep 04, 2019	28.55	28.71	28.54	28.70	472,407	+0.37(+1.31%)
Sep 03, 2019	28.27	28.33	28.08	28.33	636,983	-0.06(-0.22%)
Aug 30, 2019	28.42	28.59	28.33	28.39	645,665	+0.10(+0.36%)
Aug 29, 2019	28.19	28.30	28.14	28.29	585,896	+0.31(+1.10%)
Aug 28, 2019	27.64	28.00	27.62	27.98	1,309,734	+0.33(+1.20%)
Aug 27, 2019	28.14	28.14	27.65	27.65	609,614	-0.32(-1.15%)
Aug 26, 2019	28.01	28.04	27.85	27.97	454,757	+0.17(+0.59%)
Aug 23, 2019	28.48	28.56	27.68	27.81	722,739	-0.76(-2.67%)
Aug 22, 2019	28.50	28.66	28.43	28.57	447,085	+0.11(+0.39%)
Aug 21, 2019	28.45	28.49	28.39	28.46	364,657	+0.21(+0.75%)
Aug 20, 2019	28.60	28.60	28.23	28.25	406,971	-0.35(-1.24%)
Aug 19, 2019	28.51	28.68	28.45	28.60	499,299	+0.35(+1.25%)
Aug 16, 2019	27.94	28.30	27.93	28.25	347,529	+0.44(+1.59%)
Aug 15, 2019	28.01	28.01	27.62	27.81	893,219	-0.13(-0.48%)
Aug 14, 2019	28.39	28.51	27.93	27.94	758,654	-0.89(-3.09%)
Aug 13, 2019	28.51	29.09	28.42	28.83	681,281	+0.28(+0.97%)
Aug 12, 2019	28.76	28.79	28.45	28.56	524,779	-0.32(-1.09%)
Aug 09, 2019	29.08	29.10	28.73	28.87	544,975	-0.28(-0.95%)
Aug 08, 2019	28.84	29.15	28.75	29.15	654,083	+0.37(+1.29%)
Aug 07, 2019	28.54	28.86	28.29	28.78	1,123,712	-0.02(-0.05%)
Aug 06, 2019	28.79	28.85	28.49	28.79	623,640	+0.17(+0.58%)
Aug 05, 2019	29.11	29.13	28.38	28.63	1,088,379	-0.79(-2.68%)
Aug 02, 2019	29.45	29.54	29.34	29.42	606,684	-0.07(-0.24%)
Aug 01, 2019	29.94	30.05	29.43	29.49	824,451	-0.37(-1.24%)
Jul 31, 2019	30.08	30.18	29.65	29.86	748,722	-0.25(-0.84%)
Jul 30, 2019	29.94	30.11	29.84	30.11	273,621	+0.07(+0.24%)
Jul 29, 2019	30.09	30.12	30.00	30.04	378,981	-0.04(-0.13%)
Jul 26, 2019	30.03	30.12	29.93	30.08	275,661	+0.09(+0.29%)
Jul 25, 2019	30.16	30.16	29.94	29.99	283,219	-0.20(-0.65%)
Jul 24, 2019	30.01	30.22	29.97	30.19	360,418	+0.17(+0.58%)
Jul 23, 2019	29.86	30.01	29.76	30.01	628,556	+0.22(+0.74%)
Jul 22, 2019	29.94	29.97	29.75	29.79	415,087	-0.09(-0.29%)
Jul 19, 2019	30.09	30.12	29.88	29.88	301,945	-0.17(-0.58%)
Jul 18, 2019	29.89	30.08	29.81	30.05	338,796	+0.14(+0.47%)
Jul 17, 2019	30.19	30.19	29.90	29.91	638,706	-0.24(-0.81%)
Jul 16, 2019	30.19	30.25	30.10	30.16	571,460	-0.08(-0.26%)
Jul 15, 2019	30.27	30.31	30.19	30.23	408,366	-0.03(-0.10%)
Jul 12, 2019	30.15	30.28	30.10	30.27	427,269	+0.19(+0.63%)
Jul 11, 2019	30.23	30.24	29.95	30.08	880,647	-0.09(-0.29%)
Jul 10, 2019	30.27	30.28	30.14	30.16	431,520	+0.02(+0.05%)
Jul 09, 2019	30.12	30.17	30.05	30.15	327,630	-0.06(-0.18%)
Jul 08, 2019	30.18	30.28	30.13	30.20	301,216	-0.06(-0.18%)
Jul 05, 2019	30.16	30.26	29.96	30.26	297,120	-0.03(-0.10%)
Jul 03, 2019	30.04	30.29	30.04	30.29	358,830	+0.31(+1.02%)
Jul 02, 2019	29.89	29.98	29.81	29.98	397,845	+0.08(+0.26%)
Jul 01, 2019	30.28	30.31	29.75	29.90	999,318	-0.06(-0.18%)
Jun 28, 2019	29.73	29.96	29.73	29.96	500,153	+0.32(+1.09%)
Jun 27, 2019	29.50	29.67	29.50	29.64	404,315	+0.21(+0.72%)
Jun 26, 2019	29.55	29.57	29.42	29.42	839,118	-0.05(-0.16%)
Jun 25, 2019	29.71	29.72	29.47	29.47	515,435	-0.25(-0.85%)
Jun 24, 2019	29.97	29.97	29.70	29.72	897,088	-0.19(-0.63%)
Jun 21, 2019	29.89	29.97	29.78	29.91	368,734	-0.04(-0.13%)
Jun 20, 2019	29.95	29.98	29.75	29.95	785,622	+0.26(+0.89%)
Jun 19, 2019	29.64	29.75	29.55	29.68	447,343	+0.08(+0.26%)
Jun 18, 2019	29.54	29.77	29.54	29.61	400,229	+0.16(+0.55%)
Jun 17, 2019	29.41	29.52	29.37	29.44	468,068	+0.04(+0.13%)
Jun 14, 2019	29.50	29.50	29.31	29.40	382,595	-0.09(-0.29%)
Jun 13, 2019	29.30	29.49	29.29	29.49	384,527	+0.30(+1.01%)
Jun 12, 2019	29.26	29.33	29.17	29.19	369,323	-0.09(-0.29%)
Jun 11, 2019	29.29	29.38	29.19	29.28	349,695	+0.16(+0.56%)
Jun 10, 2019	29.31	29.31	29.07	29.12	924,489	-0.03(-0.11%)
Jun 07, 2019	29.24	29.33	29.15	29.15	504,686	+0.04(+0.13%)
Jun 06, 2019	29.02	29.19	28.89	29.11	405,327	+0.16(+0.56%)
Jun 05, 2019	28.90	28.97	28.67	28.95	393,386	+0.18(+0.62%)
Jun 04, 2019	28.48	28.77	28.41	28.77	604,675	+0.53(+1.87%)
Jun 03, 2019	27.93	28.26	27.93	28.24	742,418	+0.34(+1.23%)
May 31, 2019	28.01	28.02	27.83	27.90	691,679	-0.30(-1.05%)
May 30, 2019	28.31	28.42	28.13	28.19	284,612	-0.05(-0.19%)
May 29, 2019	28.40	28.41	28.11	28.25	659,985	-0.24(-0.85%)
May 28, 2019	29.02	29.02	28.49	28.49	445,995	-0.47(-1.61%)
May 24, 2019	29.09	29.12	28.91	28.95	194,574	+0.02(+0.05%)
May 23, 2019	28.98	29.05	28.77	28.94	673,898	-0.23(-0.80%)
May 22, 2019	29.34	29.34	29.09	29.17	336,209	-0.25(-0.85%)
May 21, 2019	29.30	29.47	29.25	29.42	442,905	+0.23(+0.80%)
May 20, 2019	29.30	29.35	29.09	29.19	337,041	-0.22(-0.74%)
May 17, 2019	29.34	29.63	29.29	29.40	386,450	-0.11(-0.37%)
May 16, 2019	29.48	29.68	29.44	29.51	461,697	+0.07(+0.24%)
May 15, 2019	29.19	29.48	29.12	29.44	390,932	+0.14(+0.48%)
May 14, 2019	29.12	29.43	29.09	29.30	416,635	+0.28(+0.97%)
May 13, 2019	29.18	29.18	28.86	29.02	762,752	-0.52(-1.76%)
May 10, 2019	29.30	29.58	29.01	29.54	766,475	+0.19(+0.64%)
May 09, 2019	29.30	29.40	29.01	29.36	680,640	-0.07(-0.24%)
May 08, 2019	29.57	29.64	29.41	29.43	433,634	-0.18(-0.60%)
May 07, 2019	29.80	29.80	29.41	29.61	722,164	-0.37(-1.22%)
May 06, 2019	29.74	30.03	29.68	29.97	733,796	-0.12(-0.41%)
May 03, 2019	29.91	30.17	29.90	30.10	460,476	+0.33(+1.12%)
May 02, 2019	29.79	29.93	29.65	29.76	498,137	-0.02(-0.08%)
May 01, 2019	30.05	30.11	29.78	29.79	516,899	-0.24(-0.80%)
Apr 30, 2019	29.95	30.05	29.76	30.03	465,257	+0.11(+0.36%)
Apr 29, 2019	29.98	30.06	29.91	29.92	412,475	-0.07(-0.23%)
Apr 26, 2019	29.83	29.99	29.77	29.99	333,501	+0.20(+0.68%)
Apr 25, 2019	29.98	29.98	29.70	29.79	479,633	-0.25(-0.83%)
Apr 24, 2019	30.07	30.12	29.94	30.03	516,817	-0.06(-0.21%)
Apr 23, 2019	29.96	30.12	29.89	30.10	481,593	+0.20(+0.68%)
Apr 22, 2019	30.07	30.10	29.80	29.89	479,137	-0.17(-0.57%)
Apr 18, 2019	30.11	30.12	29.98	30.07	390,820	+0.02(+0.05%)
Apr 17, 2019	30.25	30.25	30.02	30.05	492,465	-0.07(-0.23%)
Apr 16, 2019	30.16	30.17	29.93	30.12	500,530	+0.02(+0.05%)
Apr 15, 2019	30.27	30.27	30.07	30.10	495,329	-0.12(-0.41%)
Apr 12, 2019	30.18	30.23	30.04	30.23	556,993	+0.16(+0.54%)
Apr 11, 2019	30.07	30.17	29.99	30.07	498,819	+0.05(+0.18%)
Apr 10, 2019	29.92	30.03	29.88	30.01	302,414	+0.15(+0.50%)
Apr 09, 2019	30.05	30.05	29.81	29.86	523,970	-0.24(-0.80%)
Apr 08, 2019	30.10	30.11	30.03	30.10	466,563	-0.03(-0.10%)
Apr 05, 2019	29.96	30.14	29.89	30.14	946,528	+0.23(+0.78%)
Apr 04, 2019	29.80	29.90	29.77	29.90	527,007	+0.12(+0.42%)
Apr 03, 2019	29.87	29.92	29.71	29.78	763,872	+0.01(+0.03%)
Apr 02, 2019	29.76	29.80	29.67	29.77	604,651	+0.02(+0.05%)
Apr 01, 2019	29.61	29.78	29.53	29.75	905,586	+0.31(+1.06%)
Mar 29, 2019	29.51	29.54	29.37	29.44	611,869	+0.02(+0.05%)
Mar 28, 2019	29.39	29.48	29.23	29.43	438,784	+0.09(+0.29%)
Mar 27, 2019	29.49	29.55	29.21	29.34	733,675	-0.14(-0.48%)
Mar 26, 2019	29.31	29.50	29.30	29.48	660,663	+0.33(+1.12%)
Mar 25, 2019	29.14	29.26	28.96	29.16	731,839	+0.02(+0.05%)
Mar 22, 2019	29.55	29.56	29.13	29.14	750,925	-0.50(-1.68%)
Mar 21, 2019	29.16	29.69	29.16	29.64	670,769	+0.42(+1.44%)
Mar 20, 2019	29.40	29.45	29.14	29.22	1,049,187	-0.19(-0.63%)
Mar 19, 2019	29.61	29.65	29.31	29.40	704,498	-0.12(-0.42%)
Mar 18, 2019	29.44	29.54	29.38	29.53	566,192	+0.14(+0.48%)
Mar 15, 2019	29.56	29.56	29.32	29.39	4,126,555	-0.00(-0.00%)
Mar 14, 2019	29.44	29.44	29.29	29.39	4,321,782	-0.02(-0.08%)
Mar 13, 2019	29.37	29.49	29.33	29.41	875,145	+0.12(+0.39%)
Mar 12, 2019	29.28	29.36	29.24	29.30	631,319	+0.09(+0.32%)
Mar 11, 2019	28.87	29.21	28.84	29.20	557,293	+0.39(+1.37%)
Mar 08, 2019	28.69	28.81	28.62	28.81	840,663	-0.02(-0.05%)
Mar 07, 2019	29.01	29.01	28.77	28.83	781,321	-0.19(-0.66%)
Mar 06, 2019	29.24	29.24	28.99	29.02	721,318	-0.19(-0.63%)
Mar 05, 2019	29.24	29.26	29.10	29.20	690,924	+0.01(+0.03%)
Mar 04, 2019	29.35	29.35	28.89	29.20	954,877	-0.05(-0.16%)
Mar 01, 2019	29.30	29.33	29.03	29.24	1,841,990	+0.13(+0.45%)
Feb 28, 2019	29.16	29.17	28.97	29.11	745,945	-0.05(-0.16%)
Feb 27, 2019	29.10	29.20	29.03	29.16	649,039	+0.03(+0.11%)
Feb 26, 2019	29.23	29.30	29.12	29.13	636,544	-0.14(-0.47%)
Feb 25, 2019	29.45	29.46	29.24	29.27	695,432	-0.04(-0.13%)
Feb 22, 2019	29.24	29.33	29.13	29.30	396,925	+0.08(+0.26%)
Feb 21, 2019	29.32	29.32	29.13	29.23	539,620	-0.11(-0.37%)
Feb 20, 2019	29.26	29.45	29.22	29.34	801,723	+0.09(+0.32%)
Feb 19, 2019	29.03	29.30	29.00	29.24	531,972	+0.16(+0.56%)
Feb 15, 2019	29.03	29.09	28.95	29.08	526,986	+0.20(+0.69%)
Feb 14, 2019	28.90	29.02	28.76	28.88	861,920	-0.10(-0.35%)
Feb 13, 2019	28.90	29.01	28.87	28.98	773,909	+0.15(+0.53%)
Feb 12, 2019	28.76	28.90	28.76	28.83	587,747	+0.29(+1.00%)
Feb 11, 2019	28.56	28.57	28.45	28.54	566,404	+0.03(+0.11%)
Feb 08, 2019	28.38	28.51	28.22	28.51	702,822	+0.08(+0.30%)
Feb 07, 2019	28.41	28.51	28.21	28.43	703,290	-0.04(-0.14%)
Feb 06, 2019	28.53	28.57	28.41	28.46	438,741	-0.10(-0.35%)
Feb 05, 2019	28.47	28.57	28.39	28.56	671,590	+0.11(+0.38%)
Feb 04, 2019	28.36	28.46	28.16	28.46	527,506	+0.08(+0.30%)