S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.37	37.57	37.35	37.44	752,647	+0.09(+0.23%)
Nov 29, 2017	37.45	37.54	37.27	37.35	94,473	-0.06(-0.17%)
Nov 28, 2017	37.38	37.53	37.27	37.42	50,951	+0.17(+0.45%)
Nov 27, 2017	37.53	37.53	37.25	37.25	33,284	-0.36(-0.95%)
Nov 24, 2017	37.61	37.74	37.55	37.61	17,177	+0.16(+0.43%)
Nov 22, 2017	37.35	37.48	37.35	37.45	38,570	+0.33(+0.90%)
Nov 21, 2017	37.13	37.28	37.00	37.12	79,632	+0.25(+0.69%)
Nov 20, 2017	36.88	36.97	36.81	36.86	72,481	+0.01(+0.02%)
Nov 17, 2017	36.84	36.96	36.77	36.85	197,085	-0.01(-0.02%)
Nov 16, 2017	36.88	36.92	36.78	36.86	45,435	+0.14(+0.39%)
Nov 15, 2017	36.66	36.84	36.50	36.72	111,770	-0.33(-0.90%)
Nov 14, 2017	37.31	37.31	37.02	37.05	76,166	-0.41(-1.08%)
Nov 13, 2017	37.42	37.54	37.38	37.46	71,686	-0.18(-0.49%)
Nov 10, 2017	37.70	37.74	37.51	37.64	65,447	-0.04(-0.11%)
Nov 09, 2017	37.61	37.78	37.53	37.68	85,092	-0.21(-0.57%)
Nov 08, 2017	37.88	37.97	37.78	37.90	115,199	-0.01(-0.02%)
Nov 07, 2017	38.04	38.08	37.72	37.90	309,097	-0.16(-0.42%)
Nov 06, 2017	37.69	38.09	37.65	38.06	74,822	+0.35(+0.93%)
Nov 03, 2017	37.82	37.82	37.52	37.71	82,697	-0.09(-0.23%)
Nov 02, 2017	37.70	37.86	37.70	37.80	160,584	+0.10(+0.25%)
Nov 01, 2017	37.75	37.90	37.63	37.70	84,554	+0.33(+0.87%)
Oct 31, 2017	37.31	37.43	37.22	37.38	51,394	+0.06(+0.15%)
Oct 30, 2017		37.37	37.22	37.32	126,197	+0.18(+0.47%)
Oct 27, 2017	37.04	37.20	36.88	37.15	398,416	-0.02(-0.04%)
Oct 26, 2017	37.31	37.31	37.12	37.16	191,696	-0.13(-0.34%)
Oct 25, 2017	37.48	37.50	37.09	37.29	133,280	-0.17(-0.45%)
Oct 24, 2017	37.34	37.52	37.34	37.46	373,935	+0.25(+0.66%)
Oct 23, 2017	37.31	37.36	37.19	37.21	1,092,970	+0.00(+0.00%)
Oct 20, 2017	37.43	37.43	37.14	37.21	52,931	+0.10(+0.26%)
Oct 19, 2017	37.03	37.21	36.97	37.12	33,430	-0.04(-0.11%)
Oct 18, 2017	37.27	37.31	37.07	37.16	70,509	-0.11(-0.30%)
Oct 17, 2017	37.35	37.41	37.14	37.27	81,976	-0.17(-0.45%)
Oct 16, 2017	37.57	37.66	37.41	37.43	51,904	+0.04(+0.11%)
Oct 13, 2017	37.26	37.42	37.26	37.39	64,283	+0.44(+1.18%)
Oct 12, 2017	36.81	37.01	36.81	36.96	32,539	+0.02(+0.06%)
Oct 11, 2017	36.88	36.99	36.84	36.93	73,863	-0.02(-0.06%)
Oct 10, 2017	36.95	37.06	36.88	36.96	54,213	+0.27(+0.74%)
Oct 09, 2017	36.81	36.83	36.69	36.69	27,048	-0.12(-0.32%)
Oct 06, 2017	36.80	36.95	36.69	36.81	33,992	-0.18(-0.50%)
Oct 05, 2017	36.96	37.12	36.95	36.99	150,318	+0.06(+0.17%)
Oct 04, 2017	36.87	37.00	36.87	36.92	247,268	+0.02(+0.06%)
Oct 03, 2017	36.73	36.90	36.70	36.90	39,961	+0.24(+0.65%)
Oct 02, 2017	36.54	36.69	36.49	36.66	65,187	+0.06(+0.17%)
Sep 29, 2017	36.54	36.64	36.36	36.60	262,278	+0.11(+0.31%)
Sep 28, 2017	36.37	36.53	36.36	36.49	154,090	+0.08(+0.22%)
Sep 27, 2017	36.37	36.46	36.23	36.41	35,226	+0.09(+0.24%)
Sep 26, 2017	36.45	36.45	36.30	36.32	199,927	-0.19(-0.52%)
Sep 25, 2017	36.47	36.59	36.41	36.51	82,455	-0.02(-0.04%)
Sep 22, 2017	36.46	36.59	36.46	36.53	54,121	-0.01(-0.02%)
Sep 21, 2017	36.49	36.61	36.45	36.53	38,675	-0.08(-0.22%)
Sep 20, 2017	36.69	36.88	36.52	36.61	46,120	-0.04(-0.11%)
Sep 19, 2017	36.60	36.68	36.53	36.65	63,805	+0.13(+0.35%)
Sep 18, 2017	36.41	36.62	36.41	36.53	213,280	+0.17(+0.46%)
Sep 15, 2017	36.33	36.38	36.28	36.36	49,703	-0.02(-0.07%)
Sep 14, 2017	36.22	36.40	36.22	36.38	191,299	-0.02(-0.04%)
Sep 13, 2017	36.45	36.45	36.32	36.40	771,111	-0.17(-0.46%)
Sep 12, 2017	36.51	36.60	36.51	36.57	108,133	+0.21(+0.59%)
Sep 11, 2017	36.22	36.43	36.22	36.35	138,280	+0.27(+0.75%)
Sep 08, 2017	36.49	36.50	36.08	36.08	45,262	-0.32(-0.88%)
Sep 07, 2017	36.30	36.42	36.30	36.40	55,008	+0.29(+0.79%)
Sep 06, 2017	35.90	36.15	35.90	36.11	38,477	+0.37(+1.02%)
Sep 05, 2017	35.89	35.95	35.57	35.75	73,606	-0.12(-0.33%)
Sep 01, 2017	35.75	35.92	35.69	35.87	22,326	+0.34(+0.96%)
Aug 31, 2017	35.42	35.56	35.38	35.52	34,187	+0.37(+1.04%)
Aug 30, 2017	35.13	35.24	35.13	35.16	179,145	-0.04(-0.11%)
Aug 29, 2017	35.07	35.20	35.05	35.20	45,051	-0.01(-0.02%)
Aug 28, 2017	35.20	35.23	35.12	35.21	60,380	+0.05(+0.14%)
Aug 25, 2017	35.12	35.25	35.12	35.16	48,672	+0.22(+0.64%)
Aug 24, 2017	34.91	35.01	34.85	34.93	50,315	+0.01(+0.02%)
Aug 23, 2017	34.69	34.94	34.69	34.93	55,421	+0.18(+0.50%)
Aug 22, 2017	34.74	34.87	34.74	34.75	107,373	+0.21(+0.60%)
Aug 21, 2017	34.58	34.61	34.48	34.54	41,124	+0.06(+0.16%)
Aug 18, 2017	34.42	34.60	34.36	34.49	74,026	+0.10(+0.30%)
Aug 17, 2017	34.70	34.78	34.35	34.39	56,830	-0.37(-1.05%)
Aug 16, 2017	34.62	34.85	34.54	34.75	135,171	+0.27(+0.79%)
Aug 15, 2017	34.46	34.50	34.36	34.48	56,698	-0.16(-0.46%)
Aug 14, 2017	34.71	34.82	34.63	34.64	115,135	+0.06(+0.18%)
Aug 11, 2017	34.62	34.67	34.49	34.58	467,216	-0.18(-0.50%)
Aug 10, 2017	35.10	35.10	34.73	34.75	297,993	-0.43(-1.22%)
Aug 09, 2017	35.15	35.19	35.08	35.18	53,999	+0.04(+0.11%)
Aug 08, 2017	35.25	35.31	35.09	35.14	61,392	-0.15(-0.43%)
Aug 07, 2017	35.24	35.32	35.24	35.29	117,397	+0.16(+0.45%)
Aug 04, 2017	35.13	35.17	34.96	35.13	137,253	+0.14(+0.41%)
Aug 03, 2017	35.07	35.18	34.99	34.99	56,567	-0.15(-0.43%)
Aug 02, 2017	35.00	35.19	34.96	35.14	41,075	-0.04(-0.12%)
Aug 01, 2017	35.23	35.26	35.07	35.19	109,571	+0.05(+0.15%)
Jul 31, 2017	35.01	35.15	34.96	35.13	66,566	+0.22(+0.64%)
Jul 28, 2017	34.74	34.93	34.73	34.91	346,196	+0.07(+0.21%)
Jul 27, 2017	34.97	34.97	34.74	34.84	61,661	+0.02(+0.07%)
Jul 26, 2017	34.73	34.92	34.61	34.81	233,236	+0.24(+0.69%)
Jul 25, 2017	34.46	34.66	34.46	34.58	53,985	+0.41(+1.19%)
Jul 24, 2017	34.23	34.23	34.10	34.17	71,991	-0.06(-0.16%)
Jul 21, 2017	34.41	34.44	34.16	34.23	86,121	-0.25(-0.74%)
Jul 20, 2017	34.59	34.61	34.42	34.48	116,927	-0.07(-0.21%)
Jul 19, 2017	34.34	34.58	34.34	34.55	189,735	+0.24(+0.70%)
Jul 18, 2017	34.34	34.34	34.19	34.31	195,051	+0.01(+0.02%)
Jul 17, 2017	34.32	34.43	34.29	34.31	65,491	+0.03(+0.09%)
Jul 14, 2017	34.11	34.31	34.06	34.27	193,890	+0.32(+0.94%)
Jul 13, 2017	33.81	33.97	33.76	33.96	302,075	+0.20(+0.59%)
Jul 12, 2017	33.79	33.90	33.67	33.76	131,780	+0.24(+0.71%)
Jul 11, 2017	33.36	33.55	33.25	33.52	57,447	+0.22(+0.67%)
Jul 10, 2017	32.92	33.39	32.92	33.29	209,587	+0.26(+0.80%)
Jul 07, 2017	33.02	33.05	32.80	33.03	85,369	-0.01(-0.02%)
Jul 06, 2017	33.23	33.28	33.02	33.04	203,604	-0.26(-0.79%)
Jul 05, 2017	33.44	33.44	33.21	33.30	138,563	-0.14(-0.40%)
Jul 03, 2017	33.15	33.49	33.15	33.44	45,681	+0.37(+1.13%)
Jun 30, 2017	33.08	33.14	32.90	33.06	94,275	+0.11(+0.34%)
Jun 29, 2017	33.21	33.21	32.89	32.95	76,600	-0.18(-0.55%)
Jun 28, 2017	33.02	33.18	32.94	33.14	112,297	+0.39(+1.19%)
Jun 27, 2017	32.91	33.01	32.73	32.74	584,656	+0.10(+0.29%)
Jun 26, 2017	32.78	32.78	32.60	32.65	129,337	-0.03(-0.10%)
Jun 23, 2017	32.56	32.75	32.53	32.68	386,085	+0.16(+0.49%)
Jun 22, 2017	32.38	32.60	32.38	32.52	37,906	+0.15(+0.47%)
Jun 21, 2017	32.50	32.66	32.29	32.37	203,318	-0.14(-0.42%)
Jun 20, 2017	32.75	32.75	32.46	32.51	273,020	-0.54(-1.64%)
Jun 19, 2017	33.05	33.19	32.80	33.05	171,523	+0.08(+0.24%)
Jun 16, 2017	32.76	32.97	32.71	32.97	851,715	+0.31(+0.95%)
Jun 15, 2017	32.68	32.73	32.55	32.66	285,666	-0.42(-1.28%)
Jun 14, 2017	33.69	33.69	33.04	33.08	38,317	-0.50(-1.47%)
Jun 13, 2017	33.40	33.58	33.37	33.58	54,912	+0.25(+0.75%)
Jun 12, 2017	33.33	33.62	33.26	33.32	65,157	+0.01(+0.02%)
Jun 09, 2017	33.08	33.39	33.07	33.32	361,311	+0.24(+0.71%)
Jun 08, 2017	32.85	33.13	32.85	33.08	92,286	+0.03(+0.10%)
Jun 07, 2017	33.20	33.31	32.89	33.05	139,181	-0.20(-0.61%)
Jun 06, 2017	32.92	33.27	32.92	33.25	183,725	+0.22(+0.67%)
Jun 05, 2017	33.01	33.10	32.94	33.03	76,899	-0.05(-0.14%)
Jun 02, 2017	33.15	33.16	33.02	33.08	79,643	-0.05(-0.17%)
Jun 01, 2017	32.96	33.20	32.92	33.14	46,631	+0.05(+0.17%)
May 31, 2017	33.27	33.27	32.99	33.08	115,815	-0.21(-0.64%)
May 30, 2017	33.27	33.36	33.19	33.29	29,629	-0.05(-0.14%)
May 26, 2017	33.32	33.35	33.22	33.34	154,684	-0.02(-0.05%)
May 25, 2017	33.69	33.75	33.32	33.36	90,290	-0.23(-0.68%)
May 24, 2017	33.48	33.60	33.43	33.58	40,888	-0.04(-0.12%)
May 23, 2017	33.61	33.65	33.49	33.62	38,185	+0.04(+0.12%)
May 22, 2017	33.58	33.68	33.51	33.58	125,775	+0.07(+0.21%)
May 19, 2017	33.30	33.58	33.30	33.51	50,295	+0.51(+1.55%)
May 18, 2017	33.08	33.09	32.77	33.00	60,545	-0.11(-0.33%)
May 17, 2017	33.38	33.38	33.10	33.11	56,806	-0.38(-1.13%)
May 16, 2017	33.48	33.50	33.41	33.49	37,717	+0.18(+0.54%)
May 15, 2017	33.29	33.40	33.28	33.31	51,223	+0.35(+1.07%)
May 12, 2017	32.92	33.03	32.90	32.96	96,438	-0.01(-0.02%)
May 11, 2017	32.92	33.03	32.83	32.96	80,191	-0.08(-0.24%)
May 10, 2017	32.93	33.06	32.92	33.04	62,658	+0.30(+0.91%)
May 09, 2017	32.87	32.89	32.67	32.74	124,158	-0.08(-0.24%)
May 08, 2017	32.77	32.82	32.70	32.82	89,515	-0.11(-0.33%)
May 05, 2017	32.54	32.98	32.50	32.93	1,287,490	+0.51(+1.58%)
May 04, 2017	32.50	32.50	32.29	32.42	44,148	-0.21(-0.65%)
May 03, 2017	32.78	32.79	32.60	32.63	79,283	-0.43(-1.31%)
May 02, 2017	33.09	33.13	32.99	33.07	55,375	-0.06(-0.19%)
May 01, 2017	33.12	33.24	33.11	33.13	77,921	-0.08(-0.24%)
Apr 28, 2017	33.25	33.29	33.18	33.21	58,216	+0.02(+0.05%)
Apr 27, 2017	33.32	33.32	33.00	33.19	104,558	-0.21(-0.64%)
Apr 26, 2017	33.35	33.58	33.32	33.40	44,027	-0.16(-0.49%)
Apr 25, 2017	33.47	33.59	33.45	33.57	693,220	+0.28(+0.85%)
Apr 24, 2017	33.25	33.39	33.22	33.29	41,483	+0.46(+1.41%)
Apr 21, 2017	32.88	32.91	32.75	32.82	152,167	-0.12(-0.36%)
Apr 20, 2017	32.89	33.03	32.86	32.94	342,765	+0.27(+0.84%)
Apr 19, 2017	32.97	33.04	32.63	32.66	135,503	-0.27(-0.81%)
Apr 18, 2017	32.99	33.08	32.82	32.93	50,652	-0.33(-0.99%)
Apr 17, 2017	33.12	33.29	33.12	33.26	31,636	+0.18(+0.55%)
Apr 13, 2017	33.39	33.39	33.05	33.08	89,745	-0.37(-1.10%)
Apr 12, 2017	33.67	33.68	33.36	33.45	69,841	-0.27(-0.79%)
Apr 11, 2017	33.68	33.76	33.49	33.72	149,365	+0.13(+0.37%)
Apr 10, 2017	33.58	33.70	33.55	33.59	52,423	+0.10(+0.30%)
Apr 07, 2017	33.47	33.65	33.47	33.49	56,279	-0.09(-0.28%)
Apr 06, 2017	33.52	33.67	33.49	33.58	87,444	+0.05(+0.16%)
Apr 05, 2017	33.78	33.92	33.50	33.53	40,797	+0.00(+0.00%)
Apr 04, 2017	33.41	33.56	33.28	33.53	153,562	+0.18(+0.54%)
Apr 03, 2017	33.43	33.48	33.11	33.35	41,509	-0.06(-0.19%)
Mar 31, 2017	33.35	33.52	33.30	33.41	87,558	-0.08(-0.23%)
Mar 30, 2017	33.44	33.62	33.44	33.49	29,877	+0.07(+0.21%)
Mar 29, 2017	33.13	33.46	33.13	33.42	101,281	+0.16(+0.47%)
Mar 28, 2017	33.12	33.29	33.02	33.26	71,965	+0.21(+0.64%)
Mar 27, 2017	33.00	33.09	32.77	33.05	245,767	-0.14(-0.43%)
Mar 24, 2017	33.32	33.35	33.14	33.19	63,195	-0.11(-0.33%)
Mar 23, 2017	33.36	33.40	33.23	33.30	178,576	-0.09(-0.28%)
Mar 22, 2017	33.18	33.42	33.15	33.40	501,609	+0.13(+0.40%)
Mar 21, 2017	33.78	33.82	33.26	33.26	58,217	-0.43(-1.28%)
Mar 20, 2017	33.62	33.73	33.57	33.69	84,625	+0.04(+0.12%)
Mar 17, 2017	33.76	33.79	33.65	33.65	109,571	+0.03(+0.09%)
Mar 16, 2017	33.75	33.75	33.56	33.62	75,285	+0.19(+0.56%)
Mar 15, 2017	32.78	33.50	32.77	33.43	93,474	+0.81(+2.48%)
Mar 14, 2017	32.70	32.71	32.50	32.63	57,994	-0.30(-0.91%)
Mar 13, 2017	32.88	32.98	32.85	32.92	111,766	+0.14(+0.43%)
Mar 10, 2017	32.88	32.88	32.60	32.78	160,528	+0.22(+0.68%)
Mar 09, 2017	32.51	32.68	32.39	32.56	120,234	-0.06(-0.19%)
Mar 08, 2017	33.06	33.11	32.63	32.63	369,125	-0.50(-1.52%)
Mar 07, 2017	33.39	33.39	33.12	33.13	102,190	-0.22(-0.66%)
Mar 06, 2017	33.40	33.41	33.25	33.35	198,664	-0.23(-0.68%)
Mar 03, 2017	33.53	33.63	33.41	33.58	89,634	+0.17(+0.52%)
Mar 02, 2017	33.75	33.76	33.39	33.40	131,029	-0.45(-1.32%)
Mar 01, 2017	33.61	33.91	33.57	33.85	186,521	+0.52(+1.56%)
Feb 28, 2017	33.37	33.48	33.24	33.33	172,367	-0.09(-0.28%)
Feb 27, 2017	33.39	33.59	33.39	33.43	244,902	+0.00(+0.00%)
Feb 24, 2017	33.48	33.56	33.36	33.43	62,708	-0.42(-1.25%)
Feb 23, 2017	34.23	34.24	33.80	33.85	612,532	-0.09(-0.28%)
Feb 22, 2017	33.98	34.02	33.88	33.95	367,343	-0.31(-0.89%)
Feb 21, 2017	34.17	34.28	34.14	34.25	327,519	+0.16(+0.48%)
Feb 17, 2017		34.09	34.09	34.09	0	-0.26(-0.75%)
Feb 16, 2017	34.43	34.47	34.30	34.35	97,851	-0.06(-0.18%)
Feb 15, 2017	34.24	34.44	34.23	34.41	152,422	+0.02(+0.07%)
Feb 14, 2017	34.34	34.39	34.10	34.39	96,444	+0.02(+0.05%)
Feb 13, 2017	34.30	34.46	34.30	34.37	69,097	+0.31(+0.90%)
Feb 10, 2017	33.91	34.13	33.91	34.06	104,038	+0.35(+1.05%)
Feb 09, 2017	33.68	33.73	33.59	33.71	220,293	+0.03(+0.09%)
Feb 08, 2017	33.67	33.73	33.47	33.68	620,561	-0.02(-0.05%)
Feb 07, 2017	33.79	33.80	33.63	33.69	170,344	-0.14(-0.42%)
Feb 06, 2017	33.97	33.97	33.67	33.84	197,033	-0.14(-0.42%)
Feb 03, 2017	34.08	34.12	33.91	33.98	221,227	-0.19(-0.55%)
Feb 02, 2017	34.16	34.19	34.06	34.17	133,018	+0.06(+0.18%)
Feb 01, 2017	34.13	34.23	33.89	34.10	48,097	+0.09(+0.25%)
Jan 31, 2017	33.93	34.05	33.77	34.02	331,295	+0.09(+0.28%)
Jan 30, 2017	34.08	34.08	33.79	33.92	60,790	-0.35(-1.03%)
Jan 27, 2017	34.31	34.38	34.20	34.28	94,405	-0.07(-0.21%)
Jan 26, 2017	34.53	34.53	34.30	34.35	197,628	-0.38(-1.09%)
Jan 25, 2017	34.68	34.73	34.57	34.72	230,795	+0.11(+0.32%)
Jan 24, 2017	34.24	34.67	34.24	34.61	270,545	+0.58(+1.71%)
Jan 23, 2017	33.92	34.04	33.81	34.03	66,290	+0.12(+0.35%)
Jan 20, 2017	33.69	33.92	33.69	33.91	112,336	+0.28(+0.84%)
Jan 19, 2017	33.69	33.77	33.53	33.63	149,227	-0.13(-0.37%)
Jan 18, 2017	33.76	33.91	33.69	33.76	49,356	-0.05(-0.16%)
Jan 17, 2017	33.67	33.89	33.66	33.81	113,404	+0.09(+0.28%)
Jan 13, 2017		33.72	33.72	33.72	0	+0.02(+0.05%)
Jan 12, 2017	33.77	33.83	33.58	33.70	77,122	+0.03(+0.09%)
Jan 11, 2017	33.30	33.67	33.28	33.67	138,615	+0.49(+1.49%)
Jan 10, 2017	33.14	33.30	33.14	33.18	173,037	+0.28(+0.86%)
Jan 09, 2017	33.02	33.03	32.84	32.89	287,488	-0.16(-0.48%)
Jan 06, 2017	33.12	33.25	32.98	33.05	230,638	-0.24(-0.71%)
Jan 05, 2017	33.09	33.42	33.09	33.29	99,664	+0.22(+0.67%)
Jan 04, 2017	32.88	33.07	32.81	33.07	61,113	+0.31(+0.94%)
Jan 03, 2017	32.60	32.83	32.55	32.76	90,379	+0.47(+1.46%)
Dec 30, 2016		32.29	32.29	32.29	0	-0.23(-0.70%)
Dec 29, 2016	32.42	32.56	32.42	32.52	93,586	+0.19(+0.58%)
Dec 28, 2016	32.44	32.50	32.29	32.33	60,935	+0.02(+0.05%)
Dec 27, 2016	32.10	32.37	32.10	32.31	48,494	+0.14(+0.44%)
Dec 23, 2016		32.17	32.17	32.17	0	-0.01(-0.02%)
Dec 22, 2016	32.18	32.28	32.08	32.18	310,983	-0.04(-0.12%)
Dec 21, 2016	32.36	32.38	32.22	32.22	294,985	-0.03(-0.10%)
Dec 20, 2016	32.12	32.26	32.10	32.25	147,770	+0.24(+0.74%)
Dec 19, 2016	32.22	32.22	32.01	32.01	112,156	-0.27(-0.83%)
Dec 16, 2016	32.23	32.37	32.19	32.28	71,355	-0.04(-0.11%)
Dec 15, 2016	32.25	32.38	32.04	32.32	272,608	-0.11(-0.34%)
Dec 14, 2016	33.05	33.15	32.40	32.42	131,128	-0.71(-2.14%)
Dec 13, 2016	33.27	33.29	32.95	33.14	117,797	-0.04(-0.11%)
Dec 12, 2016	33.34	33.48	33.11	33.17	196,984	+0.05(+0.16%)
Dec 09, 2016	33.09	33.14	32.95	33.12	209,781	-0.06(-0.19%)
Dec 08, 2016	33.04	33.27	32.99	33.18	175,163	+0.17(+0.52%)
Dec 07, 2016	32.72	33.04	32.72	33.01	399,367	+0.44(+1.36%)
Dec 06, 2016	32.40	32.58	32.32	32.56	186,720	+0.10(+0.31%)
Dec 05, 2016	32.21	32.54	32.18	32.46	190,237	+0.41(+1.29%)
Dec 02, 2016	31.89	32.09	31.82	32.05	199,539	+0.16(+0.51%)