Principal Spectrum Preferred Securities ETF (NY: PREF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.53	16.53	16.51	16.51	12,192	-0.02(-0.11%)
Nov 27, 2019	16.51	16.54	16.51	16.53	10,363	+0.01(+0.07%)
Nov 26, 2019	16.51	16.54	16.51	16.52	30,279	+0.00(+0.02%)
Nov 25, 2019	16.52	16.52	16.50	16.52	12,558	+0.03(+0.15%)
Nov 22, 2019	16.50	16.50	16.48	16.49	12,192	+0.00(+0.01%)
Nov 21, 2019	16.49	16.50	16.47	16.49	38,369	-0.00(-0.02%)
Nov 20, 2019	16.50	16.50	16.49	16.49	21,842	+0.00(+0.00%)
Nov 19, 2019	16.49	16.50	16.49	16.49	40,764	+0.00(+0.01%)
Nov 18, 2019	16.52	16.52	16.49	16.49	30,901	+0.00(+0.03%)
Nov 15, 2019	16.48	16.49	16.48	16.49	26,823	-0.00(-0.01%)
Nov 14, 2019	16.49	16.49	16.49	16.49	10,265	+0.01(+0.08%)
Nov 13, 2019	16.46	16.48	16.46	16.47	14,386	+0.01(+0.06%)
Nov 12, 2019	16.47	16.48	16.46	16.47	26,152	+0.01(+0.05%)
Nov 11, 2019	16.47	16.47	16.46	16.46	18,605	+0.01(+0.05%)
Nov 08, 2019	16.47	16.48	16.44	16.45	71,934	-0.01(-0.06%)
Nov 07, 2019	16.47	16.48	16.43	16.46	43,050	-0.04(-0.22%)
Nov 06, 2019	16.48	16.49	16.47	16.49	31,352	+0.04(+0.24%)
Nov 05, 2019	16.47	16.48	16.44	16.46	29,743	-0.01(-0.04%)
Nov 04, 2019	16.46	16.48	16.46	16.46	21,610	+0.04(+0.23%)
Nov 01, 2019	16.42	16.44	16.40	16.42	23,774	-0.09(-0.53%)
Oct 31, 2019	16.53	16.54	16.51	16.51	104,128	+0.00(+0.00%)
Oct 30, 2019	16.50	16.52	16.48	16.51	308,598	+0.04(+0.27%)
Oct 29, 2019	16.46	16.49	16.46	16.47	22,811	-0.01(-0.04%)
Oct 28, 2019	16.48	16.49	16.47	16.48	49,226	-0.01(-0.07%)
Oct 25, 2019	16.47	16.49	16.47	16.49	14,021	-0.00(-0.01%)
Oct 24, 2019	16.47	16.49	16.47	16.49	42,313	+0.03(+0.21%)
Oct 23, 2019	16.43	16.46	16.43	16.45	20,245	+0.03(+0.16%)
Oct 22, 2019	16.43	16.44	16.41	16.43	35,894	+0.01(+0.05%)
Oct 21, 2019	16.43	16.43	16.39	16.42	42,953	+0.01(+0.07%)
Oct 18, 2019	16.41	16.41	16.40	16.41	20,117	+0.03(+0.18%)
Oct 17, 2019	16.37	16.39	16.36	16.38	20,178	+0.01(+0.09%)
Oct 16, 2019	16.35	16.36	16.35	16.36	12,161	+0.01(+0.09%)
Oct 15, 2019	16.34	16.35	16.33	16.35	8,205	-0.01(-0.08%)
Oct 14, 2019	16.36	16.37	16.35	16.36	14,813	+0.04(+0.24%)
Oct 11, 2019	16.32	16.34	16.31	16.32	69,496	+0.04(+0.25%)
Oct 10, 2019	16.29	16.29	16.28	16.28	36,613	-0.00(-0.01%)
Oct 09, 2019	16.28	16.29	16.26	16.28	20,434	+0.04(+0.22%)
Oct 08, 2019	16.27	16.28	16.25	16.25	33,223	-0.00(-0.03%)
Oct 07, 2019	16.27	16.27	16.25	16.25	35,260	-0.05(-0.28%)
Oct 04, 2019	16.31	16.31	16.28	16.30	16,459	+0.00(+0.03%)
Oct 03, 2019	16.27	16.30	16.27	16.29	23,275	+0.05(+0.29%)
Oct 02, 2019	16.26	16.27	16.24	16.25	35,692	-0.02(-0.13%)
Oct 01, 2019	16.28	16.31	16.26	16.27	24,177	-0.06(-0.39%)
Sep 30, 2019	16.33	16.34	16.32	16.33	17,398	+0.03(+0.17%)
Sep 27, 2019	16.29	16.31	16.29	16.30	31,699	+0.01(+0.06%)
Sep 26, 2019	16.29	16.31	16.28	16.29	25,573	+0.04(+0.24%)
Sep 25, 2019	16.26	16.26	16.25	16.25	8,796	-0.03(-0.19%)
Sep 24, 2019	16.29	16.29	16.27	16.29	6,370	+0.03(+0.17%)
Sep 23, 2019	16.26	16.27	16.25	16.26	23,622	-0.03(-0.17%)
Sep 20, 2019	16.26	16.29	16.26	16.29	14,021	+0.05(+0.34%)
Sep 19, 2019	16.23	16.26	16.23	16.23	47,501	+0.02(+0.10%)
Sep 18, 2019	16.24	16.25	16.20	16.21	33,559	-0.01(-0.08%)
Sep 17, 2019	16.22	16.34	16.22	16.23	76,994	-0.01(-0.06%)
Sep 16, 2019	16.22	16.24	16.20	16.24	42,709	+0.06(+0.35%)
Sep 13, 2019	16.21	16.21	16.18	16.18	37,186	-0.05(-0.31%)
Sep 12, 2019	16.25	16.25	16.22	16.23	11,966	+0.03(+0.17%)
Sep 11, 2019	16.20	16.21	16.19	16.20	297,857	+0.02(+0.13%)
Sep 10, 2019	16.21	16.21	16.18	16.18	24,030	-0.04(-0.23%)
Sep 09, 2019	16.21	16.23	16.18	16.22	32,803	+0.02(+0.14%)
Sep 06, 2019	16.22	16.23	16.20	16.20	54,865	-0.01(-0.03%)
Sep 05, 2019	16.18	16.21	16.17	16.20	37,381	-0.01(-0.04%)
Sep 04, 2019	16.18	16.21	16.18	16.21	27,725	+0.06(+0.35%)
Sep 03, 2019	16.19	16.19	16.15	16.15	28,840	-0.08(-0.51%)
Aug 30, 2019	16.22	16.24	16.22	16.24	18,898	+0.01(+0.09%)
Aug 29, 2019	16.23	16.23	16.21	16.22	17,477	+0.01(+0.05%)
Aug 28, 2019	16.21	16.21	16.18	16.21	23,957	+0.02(+0.14%)
Aug 27, 2019	16.21	16.21	16.19	16.19	21,306	+0.04(+0.26%)
Aug 26, 2019	16.16	16.16	16.15	16.15	8,370	+0.02(+0.12%)
Aug 23, 2019	16.15	16.17	16.12	16.13	26,823	-0.02(-0.14%)
Aug 22, 2019	16.12	16.15	16.12	16.15	23,482	+0.05(+0.31%)
Aug 21, 2019	16.09	16.12	16.08	16.10	25,597	+0.02(+0.10%)
Aug 20, 2019	16.07	16.09	16.07	16.08	18,440	+0.02(+0.15%)
Aug 19, 2019	16.07	16.08	16.06	16.06	44,379	-0.01(-0.07%)
Aug 16, 2019	16.05	16.09	16.05	16.07	33,528	+0.02(+0.10%)
Aug 15, 2019	16.04	16.05	16.04	16.05	10,271	+0.04(+0.25%)
Aug 14, 2019	16.02	16.03	16.01	16.01	31,992	-0.02(-0.12%)
Aug 13, 2019	16.03	16.05	16.02	16.03	32,138	+0.02(+0.09%)
Aug 12, 2019	16.01	16.04	16.01	16.02	20,543	+0.02(+0.13%)
Aug 09, 2019	16.02	16.02	15.99	16.00	9,753	-0.02(-0.13%)
Aug 08, 2019	16.00	16.02	16.00	16.02	12,484	+0.05(+0.34%)
Aug 07, 2019	16.01	16.01	15.96	15.96	32,760	-0.05(-0.34%)
Aug 06, 2019	15.99	16.02	15.99	16.02	6,778	+0.03(+0.20%)
Aug 05, 2019	15.99	16.02	15.97	15.99	17,191	-0.03(-0.20%)
Aug 02, 2019	16.00	16.02	16.00	16.02	20,726	+0.01(+0.09%)
Aug 01, 2019	16.04	16.07	16.01	16.01	23,275	-0.09(-0.53%)
Jul 31, 2019	16.09	16.09	16.03	16.09	15,904	+0.01(+0.06%)
Jul 30, 2019	16.06	16.08	16.06	16.08	24,469	+0.02(+0.12%)
Jul 29, 2019	16.08	16.08	16.06	16.06	5,584	-0.01(-0.09%)
Jul 26, 2019	16.08	16.08	16.07	16.08	20,117	+0.03(+0.17%)
Jul 25, 2019	16.03	16.05	16.03	16.05	20,739	-0.01(-0.07%)
Jul 24, 2019	16.06	16.06	16.06	16.06	8,528	+0.00(+0.01%)
Jul 23, 2019	16.05	16.06	16.04	16.06	14,728	+0.02(+0.11%)
Jul 22, 2019	16.06	16.07	16.04	16.04	7,973	+0.01(+0.09%)
Jul 19, 2019	16.03	16.05	16.02	16.03	109,120	-0.01(-0.07%)
Jul 18, 2019	16.03	16.04	16.02	16.04	392,225	-0.01(-0.06%)
Jul 17, 2019	16.06	16.06	16.04	16.05	417,945	+0.01(+0.06%)
Jul 16, 2019	16.03	16.04	16.03	16.04	301,338	-0.00(-0.02%)
Jul 15, 2019	16.04	16.05	16.04	16.04	8,113	-0.01(-0.04%)
Jul 12, 2019	16.02	16.05	16.02	16.05	38,405	+0.03(+0.20%)
Jul 11, 2019	16.02	16.02	15.99	16.01	26,670	+0.01(+0.06%)
Jul 10, 2019	16.01	16.01	16.00	16.00	6,157	+0.01(+0.08%)
Jul 09, 2019	16.00	16.00	15.98	15.99	9,516	+0.01(+0.08%)
Jul 08, 2019	15.99	16.00	15.98	15.98	13,655	-0.01(-0.06%)
Jul 05, 2019	15.97	16.00	15.96	15.99	18,288	+0.01(+0.07%)
Jul 03, 2019	15.97	15.99	15.97	15.98	10,363	+0.01(+0.08%)
Jul 02, 2019	15.96	15.97	15.96	15.97	26,920	+0.02(+0.10%)
Jul 01, 2019	15.95	15.95	15.94	15.95	9,058	-0.03(-0.19%)
Jun 28, 2019	15.97	15.99	15.97	15.98	6,096	+0.01(+0.07%)
Jun 27, 2019	15.97	15.99	15.96	15.97	28,432	+0.02(+0.12%)
Jun 26, 2019	15.96	15.96	15.94	15.95	51,774	+0.02(+0.13%)
Jun 25, 2019	15.94	15.95	15.92	15.93	57,504	-0.02(-0.10%)
Jun 24, 2019	15.95	15.95	15.94	15.94	21,275	+0.02(+0.14%)
Jun 21, 2019	15.92	15.92	15.91	15.92	17,678	-0.01(-0.08%)
Jun 20, 2019	15.91	15.95	15.91	15.93	20,928	+0.04(+0.25%)
Jun 19, 2019	15.86	15.91	15.84	15.89	46,879	+0.07(+0.45%)
Jun 18, 2019	15.85	15.85	15.82	15.82	5,285	+0.02(+0.13%)
Jun 17, 2019	15.80	15.81	15.80	15.80	13,722	+0.01(+0.08%)
Jun 14, 2019	15.78	15.80	15.78	15.79	65,228	+0.01(+0.05%)
Jun 13, 2019	15.77	15.79	15.77	15.78	76,756	+0.04(+0.25%)
Jun 12, 2019	15.76	15.76	15.74	15.74	34,260	-0.00(-0.02%)
Jun 11, 2019	15.75	15.75	15.72	15.74	35,699	+0.03(+0.22%)
Jun 10, 2019	15.73	15.73	15.71	15.71	7,961	+0.01(+0.09%)
Jun 07, 2019	15.70	15.74	15.70	15.70	10,363	+0.02(+0.15%)
Jun 06, 2019	15.68	15.69	15.67	15.67	17,581	+0.00(+0.02%)
Jun 05, 2019	15.66	15.68	15.66	15.67	16,051	-0.01(-0.07%)
Jun 04, 2019	15.67	15.68	15.66	15.68	8,778	+0.04(+0.26%)
Jun 03, 2019	15.64	15.65	15.62	15.64	20,220	-0.06(-0.39%)
May 31, 2019	15.77	15.77	15.67	15.70	42,672	-0.01(-0.04%)
May 30, 2019	15.71	15.72	15.68	15.71	28,468	+0.05(+0.30%)
May 29, 2019	15.67	15.68	15.66	15.66	30,370	-0.03(-0.20%)
May 28, 2019	15.71	15.71	15.69	15.69	26,335	-0.01(-0.09%)
May 24, 2019	15.71	15.71	15.70	15.71	40,844	+0.02(+0.16%)
May 23, 2019	15.69	15.71	15.68	15.68	9,595	-0.02(-0.10%)
May 22, 2019	15.71	15.71	15.70	15.70	20,422	-0.02(-0.14%)
May 21, 2019	15.70	15.73	15.69	15.72	36,241	+0.01(+0.06%)
May 20, 2019	15.70	15.71	15.69	15.71	61,278	+0.01(+0.07%)
May 17, 2019	15.68	15.71	15.68	15.70	12,192	+0.01(+0.05%)
May 16, 2019	15.69	15.70	15.68	15.69	14,941	-0.01(-0.08%)
May 15, 2019	15.68	15.71	15.67	15.70	109,090	+0.02(+0.12%)
May 14, 2019	15.66	15.68	15.65	15.68	171,417	+0.04(+0.27%)
May 13, 2019	15.62	15.66	15.62	15.64	50,951	-0.02(-0.14%)
May 10, 2019	15.65	15.66	15.65	15.66	13,411	+0.03(+0.17%)
May 09, 2019	15.63	15.64	15.62	15.64	15,849	+0.02(+0.12%)
May 08, 2019	15.63	15.63	15.60	15.62	24,165	-0.03(-0.18%)
May 07, 2019	15.66	15.66	15.64	15.65	24,250	+0.01(+0.05%)
May 06, 2019	15.65	15.66	15.64	15.64	47,482	-0.03(-0.21%)
May 03, 2019	15.66	15.67	15.65	15.67	35,357	+0.04(+0.23%)
May 02, 2019	15.64	15.64	15.64	15.64	5,279	+0.00(+0.03%)
May 01, 2019	15.69	15.69	15.63	15.63	30,547	-0.10(-0.65%)
Apr 30, 2019	15.74	15.74	15.72	15.73	76,665	+0.02(+0.13%)
Apr 29, 2019	15.72	15.72	15.71	15.71	30,438	-0.00(-0.02%)
Apr 26, 2019	15.72	15.74	15.71	15.71	27,432	+0.02(+0.14%)
Apr 25, 2019	15.69	15.70	15.68	15.69	22,665	+0.01(+0.05%)
Apr 24, 2019	15.70	15.70	15.68	15.69	30,163	+0.00(+0.03%)
Apr 23, 2019	15.69	15.70	15.67	15.68	15,319	+0.04(+0.23%)
Apr 22, 2019	15.66	15.66	15.64	15.65	56,157	-0.00(-0.02%)
Apr 18, 2019	15.66	15.68	15.65	15.65	34,748	+0.00(+0.02%)
Apr 17, 2019	15.65	15.68	15.65	15.65	42,776	-0.00(-0.02%)
Apr 16, 2019	15.63	15.66	15.62	15.65	69,697	+0.03(+0.17%)
Apr 15, 2019	15.61	15.63	15.61	15.62	16,538	+0.04(+0.23%)
Apr 12, 2019	15.58	15.60	15.58	15.59	23,165	+0.00(+0.03%)
Apr 11, 2019	15.58	15.59	15.56	15.58	25,158	+0.02(+0.11%)
Apr 10, 2019	15.57	15.57	15.56	15.56	9,973	+0.01(+0.09%)
Apr 09, 2019	15.55	15.56	15.55	15.55	22,147	+0.02(+0.13%)
Apr 08, 2019	15.53	15.55	15.52	15.53	23,360	+0.00(+0.01%)
Apr 05, 2019	15.53	15.54	15.53	15.53	12,801	-0.00(-0.02%)
Apr 04, 2019	15.59	15.59	15.53	15.53	624,269	-0.05(-0.35%)
Apr 03, 2019	15.59	15.60	15.58	15.59	17,550	+0.01(+0.06%)
Apr 02, 2019	15.57	15.58	15.57	15.58	12,911	+0.02(+0.13%)
Apr 01, 2019	15.57	15.58	15.55	15.56	21,525	-0.06(-0.38%)
Mar 29, 2019	15.61	15.62	15.61	15.62	5,486	+0.01(+0.04%)
Mar 28, 2019	15.61	15.62	15.59	15.61	34,132	+0.03(+0.17%)
Mar 27, 2019	15.59	15.60	15.57	15.58	11,942	+0.02(+0.10%)
Mar 26, 2019	15.57	15.58	15.57	15.57	11,850	+0.01(+0.08%)
Mar 25, 2019	15.56	15.56	15.56	15.56	2,237	-0.02(-0.10%)
Mar 22, 2019	15.57	15.58	15.57	15.57	4,876	+0.02(+0.10%)
Mar 21, 2019	15.56	15.57	15.55	15.56	16,709	-0.02(-0.12%)
Mar 20, 2019	15.55	15.59	15.54	15.57	15,715	+0.03(+0.21%)
Mar 19, 2019	15.55	15.56	15.54	15.54	35,558	-0.00(-0.02%)
Mar 18, 2019	15.54	15.55	15.54	15.55	15,252	+0.02(+0.10%)
Mar 15, 2019	15.53	15.54	15.53	15.53	10,363	+0.04(+0.28%)
Mar 14, 2019	15.49	15.49	15.49	15.49	2,237	-0.00(-0.03%)
Mar 13, 2019	15.51	15.51	15.49	15.49	7,498	+0.02(+0.16%)
Mar 12, 2019	15.49	15.49	15.47	15.47	19,916	-0.01(-0.08%)
Mar 11, 2019	15.47	15.48	15.47	15.48	2,206	+0.03(+0.17%)
Mar 08, 2019	15.46	15.46	15.44	15.45	4,876	-0.00(-0.02%)
Mar 07, 2019	15.46	15.47	15.46	15.46	19,775	+0.01(+0.10%)
Mar 06, 2019	15.45	15.45	15.44	15.44	1,652	-0.01(-0.07%)
Mar 05, 2019	15.47	15.47	15.44	15.45	9,162	-0.00(-0.01%)
Mar 04, 2019	15.43	15.46	15.43	15.45	15,398	+0.02(+0.15%)
Mar 01, 2019	15.45	15.45	15.43	15.43	9,144	-0.06(-0.37%)
Feb 28, 2019	15.50	15.50	15.49	15.49	13,313	+0.01(+0.09%)
Feb 27, 2019	15.47	15.48	15.47	15.47	7,912	+0.01(+0.08%)
Feb 26, 2019	15.46	15.48	15.44	15.46	22,317	+0.02(+0.15%)
Feb 25, 2019	15.45	15.45	15.44	15.44	9,863	-0.01(-0.04%)
Feb 22, 2019	15.41	15.45	15.40	15.44	14,630	+0.05(+0.35%)
Feb 21, 2019	15.39	15.40	15.39	15.39	6,108	-0.01(-0.09%)
Feb 20, 2019	15.40	15.41	15.40	15.40	17,087	+0.01(+0.05%)
Feb 19, 2019	15.39	15.41	15.38	15.40	17,636	+0.01(+0.04%)
Feb 15, 2019	15.39	15.40	15.37	15.39	12,801	+0.02(+0.13%)
Feb 14, 2019	15.36	15.38	15.36	15.37	9,570	+0.02(+0.13%)
Feb 13, 2019	15.32	15.36	15.32	15.35	7,108	+0.01(+0.10%)
Feb 12, 2019	15.34	15.34	15.31	15.34	20,019	+0.03(+0.17%)
Feb 11, 2019	15.31	15.31	15.29	15.31	9,132	-0.01(-0.05%)
Feb 08, 2019	15.33	15.33	15.32	15.32	609	+0.01(+0.06%)
Feb 07, 2019	15.31	15.31	15.30	15.31	2,639	-0.00(-0.02%)
Feb 06, 2019	15.30	15.32	15.30	15.31	6,821	+0.00(+0.01%)
Feb 05, 2019	15.31	15.31	15.31	15.31	10,887	+0.02(+0.14%)
Feb 04, 2019	15.29	15.29	15.29	15.29	316	+0.02(+0.16%)
Feb 01, 2019	15.26	15.26	15.24	15.26	12,801	-0.07(-0.44%)
Jan 31, 2019	15.34	15.34	15.33	15.33	2,389	+0.03(+0.21%)
Jan 30, 2019	15.26	15.30	15.25	15.30	7,906	+0.06(+0.40%)
Jan 29, 2019	15.23	15.24	15.23	15.24	18,550	+0.04(+0.27%)
Jan 28, 2019	15.20	15.20	15.20	15.20	219	-0.01(-0.08%)
Jan 25, 2019	15.21	15.22	15.21	15.21	29,871	+0.01(+0.05%)
Jan 24, 2019	15.19	15.21	15.19	15.20	7,833	+0.04(+0.29%)
Jan 23, 2019	15.16	15.16	15.15	15.16	4,377	+0.02(+0.13%)
Jan 22, 2019	15.15	15.15	15.14	15.14	13,783	+0.01(+0.08%)
Jan 18, 2019	15.13	15.13	15.12	15.13	5,486	+0.03(+0.17%)
Jan 17, 2019	15.06	15.10	15.06	15.10	6,882	+0.04(+0.24%)
Jan 16, 2019	15.07	15.09	15.06	15.06	4,559	+0.03(+0.18%)
Jan 15, 2019	15.04	15.04	15.04	15.04	3,730	+0.03(+0.21%)
Jan 14, 2019	15.01	15.02	15.00	15.01	6,431	-0.02(-0.16%)
Jan 11, 2019	14.99	15.03	14.99	15.03	4,876	+0.03(+0.20%)
Jan 10, 2019	15.00	15.00	15.00	15.00	79	+0.03(+0.22%)
Jan 09, 2019	14.98	15.00	14.97	14.97	5,382	+0.05(+0.36%)
Jan 08, 2019	14.84	14.91	14.84	14.91	29,151	+0.10(+0.66%)
Jan 07, 2019	14.76	14.82	14.76	14.82	10,582	+0.07(+0.50%)
Jan 04, 2019	14.70	14.74	14.69	14.74	53,036	+0.03(+0.23%)
Jan 03, 2019	14.68	14.71	14.68	14.71	8,120	-0.02(-0.15%)
Jan 02, 2019	14.72	14.75	14.71	14.73	25,451	-0.04(-0.29%)
Dec 31, 2018	14.77	14.78	14.76	14.77	30,480	+0.04(+0.26%)
Dec 28, 2018	14.72	14.75	14.70	14.74	18,288	+0.01(+0.04%)
Dec 27, 2018	14.73	14.75	14.72	14.73	40,819	-0.06(-0.40%)
Dec 26, 2018	14.79	14.81	14.76	14.79	27,213	+0.03(+0.19%)
Dec 24, 2018	14.79	14.79	14.74	14.76	5,486	-0.04(-0.25%)
Dec 21, 2018	14.85	14.85	14.77	14.80	17,069	+0.02(+0.14%)
Dec 20, 2018	14.77	14.81	14.77	14.78	7,833	-0.02(-0.13%)
Dec 19, 2018	14.89	14.89	14.80	14.80	4,395	-0.09(-0.62%)
Dec 18, 2018	14.88	14.91	14.88	14.89	14,783	+0.01(+0.06%)
Dec 17, 2018	14.88	14.92	14.86	14.88	14,819	-0.01(-0.06%)
Dec 14, 2018	14.93	14.93	14.89	14.89	2,438	-0.02(-0.15%)
Dec 13, 2018	14.93	14.93	14.91	14.91	11,991	+0.02(+0.16%)
Dec 12, 2018	14.90	14.90	14.89	14.89	1,578	+0.02(+0.12%)
Dec 11, 2018	14.89	14.90	14.85	14.87	16,947	-0.01(-0.09%)
Dec 10, 2018	14.90	14.90	14.87	14.88	17,569	-0.01(-0.08%)
Dec 07, 2018	14.90	14.93	14.89	14.90	18,288	+0.01(+0.06%)
Dec 06, 2018	14.92	14.92	14.88	14.89	15,392	-0.05(-0.36%)
Dec 04, 2018	14.97	14.97	14.94	14.94	31,090	-0.09(-0.58%)