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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	28.49	28.49	28.19	28.37	564,721	-0.02(-0.08%)
Jan 31, 2019	28.16	28.45	28.01	28.39	1,921,715	+0.25(+0.88%)
Jan 30, 2019	27.98	28.24	27.90	28.15	726,999	+0.21(+0.75%)
Jan 29, 2019	27.86	27.97	27.84	27.94	467,476	+0.12(+0.42%)
Jan 28, 2019	27.69	27.82	27.63	27.82	715,943	+0.01(+0.03%)
Jan 25, 2019	27.79	27.88	27.75	27.82	793,333	+0.18(+0.64%)
Jan 24, 2019	27.54	27.65	27.42	27.64	1,013,990	+0.05(+0.20%)
Jan 23, 2019	27.62	27.64	27.37	27.59	516,764	+0.07(+0.25%)
Jan 22, 2019	27.73	27.73	27.33	27.52	1,310,204	-0.23(-0.83%)
Jan 18, 2019	27.64	27.78	27.57	27.75	831,586	+0.25(+0.93%)
Jan 17, 2019	27.26	27.53	27.26	27.49	963,752	+0.16(+0.59%)
Jan 16, 2019	27.31	27.41	27.25	27.33	790,433	+0.03(+0.11%)
Jan 15, 2019	27.12	27.33	27.10	27.30	802,036	+0.21(+0.77%)
Jan 14, 2019	27.15	27.18	27.01	27.09	854,930	-0.17(-0.62%)
Jan 11, 2019	27.22	27.27	27.08	27.26	623,981	+0.05(+0.20%)
Jan 10, 2019	26.94	27.22	26.81	27.21	840,902	+0.16(+0.60%)
Jan 09, 2019	27.12	27.12	26.94	27.05	959,122	-0.01(-0.03%)
Jan 08, 2019	26.91	27.08	26.79	27.05	1,073,414	+0.35(+1.33%)
Jan 07, 2019	26.51	26.89	26.44	26.70	1,724,789	+0.19(+0.73%)
Jan 04, 2019	26.19	26.55	26.12	26.51	755,858	+0.53(+2.05%)
Jan 03, 2019	26.05	26.27	25.90	25.97	1,313,701	-0.13(-0.50%)
Jan 02, 2019	26.00	26.18	25.78	26.10	1,410,197	-0.17(-0.65%)
Dec 31, 2018	26.27	26.29	25.93	26.27	1,329,137	+0.12(+0.47%)
Dec 28, 2018	26.29	26.44	26.03	26.15	1,709,725	-0.03(-0.12%)
Dec 27, 2018	25.77	26.18	25.35	26.18	3,208,410	+0.16(+0.62%)
Dec 26, 2018	25.20	26.03	24.94	26.02	1,630,432	+0.89(+3.53%)
Dec 24, 2018	25.87	25.94	25.13	25.13	1,002,753	-0.87(-3.35%)
Dec 21, 2018	26.36	26.88	25.97	26.00	2,081,235	-0.33(-1.25%)
Dec 20, 2018	26.55	26.69	26.06	26.33	1,015,034	-0.31(-1.17%)
Dec 19, 2018	27.01	27.29	26.51	26.65	1,054,020	-0.30(-1.10%)
Dec 18, 2018	27.22	27.29	26.80	26.94	476,513	-0.10(-0.37%)
Dec 17, 2018	27.83	27.84	26.90	27.04	910,375	-0.80(-2.87%)
Dec 14, 2018	27.91	28.02	27.73	27.84	470,384	-0.20(-0.71%)
Dec 13, 2018	28.18	28.20	27.96	28.04	524,376	+0.00(+0.00%)
Dec 12, 2018	28.37	28.40	28.03	28.04	579,446	-0.08(-0.30%)
Dec 11, 2018	28.35	28.39	28.02	28.12	399,591	+0.03(+0.11%)
Dec 10, 2018	28.21	28.21	27.58	28.09	789,310	-0.08(-0.27%)
Dec 07, 2018	28.47	28.57	28.09	28.17	406,676	-0.30(-1.07%)
Dec 06, 2018	28.19	28.47	27.73	28.47	602,038	+0.08(+0.29%)
Dec 04, 2018	28.94	29.00	28.34	28.39	691,193	-0.56(-1.95%)
Dec 03, 2018	29.00	29.00	28.68	28.95	531,944	+0.24(+0.85%)
Nov 30, 2018	28.49	28.72	28.47	28.71	427,168	+0.22(+0.77%)
Nov 29, 2018	28.46	28.59	28.32	28.49	526,270	+0.02(+0.05%)
Nov 28, 2018	28.29	28.47	28.09	28.47	770,387	+0.24(+0.84%)
Nov 27, 2018	28.00	28.24	27.99	28.24	388,678	+0.18(+0.65%)
Nov 26, 2018	27.95	28.05	27.88	28.05	543,248	+0.28(+1.01%)
Nov 23, 2018	27.83	27.88	27.67	27.77	159,334	-0.11(-0.38%)
Nov 21, 2018		27.88	27.88	27.88	0	-0.05(-0.16%)
Nov 20, 2018	28.19	28.26	27.90	27.92	629,352	-0.50(-1.77%)
Nov 19, 2018	28.44	28.58	28.30	28.43	395,250	-0.04(-0.13%)
Nov 16, 2018	28.28	28.51	28.27	28.46	252,071	+0.22(+0.78%)
Nov 15, 2018	28.21	28.30	27.94	28.24	424,005	-0.07(-0.24%)
Nov 14, 2018	28.58	28.65	28.21	28.31	369,710	-0.17(-0.59%)
Nov 13, 2018	28.59	28.65	28.40	28.48	404,290	-0.04(-0.13%)
Nov 12, 2018	28.63	28.76	28.48	28.52	435,102	-0.14(-0.48%)
Nov 09, 2018	28.66	28.74	28.50	28.66	313,151	-0.08(-0.29%)
Nov 08, 2018	28.71	28.75	28.58	28.74	297,967	-0.01(-0.03%)
Nov 07, 2018	28.65	28.77	28.43	28.75	497,299	+0.29(+1.02%)
Nov 06, 2018	28.24	28.46	28.24	28.46	277,201	+0.21(+0.75%)
Nov 05, 2018	27.86	28.29	27.86	28.24	196,900	+0.43(+1.53%)
Nov 02, 2018	28.09	28.09	27.60	27.82	336,401	-0.13(-0.46%)