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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.13	38.13	37.38	37.38	112,375	-1.07(-2.79%)
Nov 27, 2020	38.31	38.46	38.29	38.45	111,461	+0.11(+0.28%)
Nov 25, 2020	38.36	38.47	38.08	38.34	120,901	-0.25(-0.64%)
Nov 24, 2020	37.97	38.59	37.96	38.59	204,400	+1.25(+3.34%)
Nov 23, 2020	37.05	37.42	37.05	37.34	142,606	+0.76(+2.09%)
Nov 20, 2020	36.56	36.64	36.46	36.58	194,943	+0.08(+0.22%)
Nov 19, 2020	36.16	36.52	36.15	36.50	157,422	+0.07(+0.19%)
Nov 18, 2020	37.05	37.12	36.43	36.43	380,638	-0.57(-1.54%)
Nov 17, 2020	36.65	37.07	36.51	37.00	126,512	+0.11(+0.29%)
Nov 16, 2020	36.62	36.93	36.45	36.89	197,223	+1.07(+2.99%)
Nov 13, 2020	35.41	35.84	35.41	35.82	49,247	+0.67(+1.90%)
Nov 12, 2020	35.56	35.71	34.98	35.15	76,922	-0.72(-2.01%)
Nov 11, 2020	36.01	36.01	35.66	35.87	269,879	+0.05(+0.15%)
Nov 10, 2020	35.80	36.00	35.64	35.82	82,788	+0.54(+1.52%)
Nov 09, 2020	35.93	36.03	35.17	35.28	217,431	+1.36(+4.02%)
Nov 06, 2020	34.11	34.18	33.92	33.92	37,305	+0.06(+0.18%)
Nov 05, 2020	33.63	34.00	33.61	33.86	109,462	+0.83(+2.50%)
Nov 04, 2020	33.15	33.37	32.66	33.03	504,684	-0.11(-0.32%)
Nov 03, 2020	33.26	33.31	32.98	33.14	118,148	+0.42(+1.29%)
Nov 02, 2020	32.41	32.79	32.22	32.72	97,563	+0.74(+2.31%)
Oct 30, 2020	31.90	32.00	31.53	31.98	199,379	+0.10(+0.30%)
Oct 29, 2020	31.29	31.99	31.16	31.88	149,917	+0.47(+1.51%)
Oct 28, 2020	31.70	31.74	31.36	31.41	450,405	-1.18(-3.62%)
Oct 27, 2020	32.77	32.77	32.57	32.58	285,107	-0.38(-1.15%)
Oct 26, 2020	33.28	33.31	32.70	32.96	422,267	-0.73(-2.17%)
Oct 23, 2020	33.81	33.81	33.55	33.69	44,925	-0.03(-0.08%)
Oct 22, 2020	33.42	33.77	33.20	33.72	120,704	+0.20(+0.60%)
Oct 21, 2020	33.52	33.83	33.47	33.52	83,004	-0.01(-0.03%)
Oct 20, 2020	33.49	33.72	33.46	33.52	190,061	+0.10(+0.29%)
Oct 19, 2020	33.86	33.99	33.40	33.43	150,986	-0.26(-0.78%)
Oct 16, 2020	33.84	33.93	33.67	33.69	64,829	-0.09(-0.27%)
Oct 15, 2020	33.33	33.82	33.28	33.78	29,832	-0.19(-0.56%)
Oct 14, 2020	34.04	34.33	33.97	33.97	75,742	+0.04(+0.13%)
Oct 13, 2020	34.11	34.11	33.83	33.93	95,514	-0.48(-1.41%)
Oct 12, 2020	34.32	34.42	34.20	34.41	41,664	+0.07(+0.20%)
Oct 09, 2020	34.38	34.48	34.19	34.34	411,610	+0.33(+0.98%)
Oct 08, 2020	33.70	34.01	33.67	34.01	108,864	+0.45(+1.34%)
Oct 07, 2020	33.32	33.61	33.31	33.56	135,005	+0.48(+1.46%)
Oct 06, 2020	33.76	33.88	33.02	33.08	208,646	-0.56(-1.67%)
Oct 05, 2020	33.16	33.64	33.16	33.64	64,382	+0.76(+2.32%)
Oct 02, 2020	32.41	33.02	32.38	32.87	135,118	+0.02(+0.05%)
Oct 01, 2020	33.09	33.10	32.71	32.86	176,878	-0.16(-0.48%)
Sep 30, 2020	32.94	33.22	32.86	33.02	67,466	+0.11(+0.32%)
Sep 29, 2020	33.19	33.19	32.77	32.91	135,603	-0.32(-0.95%)
Sep 28, 2020	33.23	33.38	33.16	33.23	117,692	+0.47(+1.42%)
Sep 25, 2020	32.45	32.83	32.18	32.76	403,989	+0.08(+0.24%)
Sep 24, 2020	32.47	32.98	32.22	32.68	369,999	+0.11(+0.35%)
Sep 23, 2020	33.51	33.51	32.54	32.57	85,876	-0.98(-2.93%)
Sep 22, 2020	33.59	33.74	33.20	33.55	72,216	+0.03(+0.08%)
Sep 21, 2020	33.86	33.89	33.20	33.52	150,156	-1.21(-3.49%)
Sep 18, 2020	35.05	35.17	34.69	34.74	86,211	-0.37(-1.05%)
Sep 17, 2020	34.65	35.15	34.53	35.11	69,531	-0.04(-0.10%)
Sep 16, 2020	35.07	35.45	34.90	35.14	173,140	+0.34(+0.99%)
Sep 15, 2020	34.96	35.07	34.74	34.80	78,921	+0.18(+0.51%)
Sep 14, 2020	34.60	34.67	34.53	34.62	69,950	+0.24(+0.69%)
Sep 11, 2020	34.24	34.46	34.16	34.39	72,108	+0.40(+1.16%)
Sep 10, 2020	34.71	34.72	33.91	33.99	140,808	-0.58(-1.68%)
Sep 09, 2020	34.37	34.73	34.37	34.57	128,213	+0.72(+2.13%)
Sep 08, 2020	34.06	34.23	33.58	33.85	107,025	-0.72(-2.09%)
Sep 04, 2020	34.69	34.79	33.99	34.57	219,055	+0.19(+0.56%)
Sep 03, 2020	34.91	35.05	34.17	34.38	67,078	-0.63(-1.81%)
Sep 02, 2020	34.94	35.02	34.63	35.01	193,021	+0.22(+0.63%)
Sep 01, 2020	34.69	34.79	34.52	34.79	90,750	+0.12(+0.36%)
Aug 31, 2020	34.96	34.97	34.62	34.67	54,030	-0.31(-0.88%)
Aug 28, 2020	34.83	35.00	34.64	34.98	134,549	+0.40(+1.17%)
Aug 27, 2020	34.95	34.95	34.39	34.57	80,936	-0.25(-0.71%)
Aug 26, 2020	34.68	34.85	34.56	34.82	91,652	+0.16(+0.46%)
Aug 25, 2020	34.97	34.97	34.41	34.66	103,936	-0.21(-0.61%)
Aug 24, 2020	34.69	34.87	34.62	34.87	158,547	+0.63(+1.85%)
Aug 21, 2020	34.29	34.29	34.11	34.24	100,769	-0.40(-1.17%)
Aug 20, 2020	34.44	34.71	34.32	34.64	202,135	-0.33(-0.93%)
Aug 19, 2020	35.34	35.39	34.87	34.97	197,112	-0.40(-1.14%)
Aug 18, 2020	35.56	35.71	35.25	35.37	361,093	-0.01(-0.02%)
Aug 17, 2020	35.41	35.48	35.26	35.38	62,451	+0.45(+1.28%)
Aug 14, 2020	34.81	34.96	34.74	34.93	30,253	-0.04(-0.13%)
Aug 13, 2020	35.13	35.29	34.88	34.98	146,924	-0.19(-0.55%)
Aug 12, 2020	35.36	35.42	35.16	35.17	238,182	+0.42(+1.21%)
Aug 11, 2020	35.23	35.39	34.69	34.75	277,667	-0.15(-0.43%)
Aug 10, 2020	34.62	34.93	34.62	34.90	137,847	+0.41(+1.20%)
Aug 07, 2020	34.35	34.50	34.20	34.48	111,461	-0.38(-1.08%)
Aug 06, 2020	34.98	35.05	34.75	34.86	124,745	-0.14(-0.40%)
Aug 05, 2020	35.02	35.34	34.95	35.00	120,133	+0.57(+1.66%)
Aug 04, 2020	33.78	34.43	33.73	34.43	200,290	+0.67(+1.98%)
Aug 03, 2020	33.67	33.79	33.52	33.76	112,789	+0.35(+1.05%)
Jul 31, 2020	33.60	33.60	33.14	33.41	71,653	-0.40(-1.20%)
Jul 30, 2020	33.87	33.87	33.44	33.82	67,661	-0.70(-2.04%)
Jul 29, 2020	34.40	34.57	34.21	34.52	66,079	+0.35(+1.03%)
Jul 28, 2020	34.47	34.48	34.15	34.17	55,718	-0.44(-1.27%)
Jul 27, 2020	34.25	34.61	34.16	34.61	90,986	+0.66(+1.94%)
Jul 24, 2020	33.96	34.10	33.80	33.95	92,239	+0.05(+0.16%)
Jul 23, 2020	34.05	34.21	33.73	33.89	70,185	-0.17(-0.49%)
Jul 22, 2020	33.97	34.12	33.82	34.06	86,073	-0.03(-0.08%)
Jul 21, 2020	33.80	34.29	33.80	34.09	47,001	+0.55(+1.63%)
Jul 20, 2020	33.58	33.69	33.45	33.54	82,633	-0.04(-0.10%)
Jul 17, 2020	33.58	33.65	33.46	33.58	87,235	+0.18(+0.53%)
Jul 16, 2020	33.44	33.66	33.29	33.40	105,644	-0.28(-0.84%)
Jul 15, 2020	33.70	33.72	33.40	33.68	187,454	+0.46(+1.38%)
Jul 14, 2020	32.29	33.28	32.29	33.23	131,883	+0.83(+2.55%)
Jul 13, 2020	32.84	33.00	32.32	32.40	306,147	-0.05(-0.16%)
Jul 10, 2020	32.11	32.47	32.04	32.45	74,383	+0.39(+1.21%)
Jul 09, 2020	32.71	32.71	31.85	32.07	201,894	-0.64(-1.96%)
Jul 08, 2020	32.65	32.89	32.49	32.71	93,267	+0.19(+0.60%)
Jul 07, 2020	32.72	32.83	32.51	32.51	120,382	-0.43(-1.31%)
Jul 06, 2020	33.01	33.16	32.78	32.95	53,409	+0.40(+1.22%)
Jul 02, 2020	32.73	33.02	32.51	32.55	263,753	+0.20(+0.61%)
Jul 01, 2020	32.50	32.62	32.17	32.35	65,104	-0.12(-0.37%)
Jun 30, 2020	31.99	32.65	31.86	32.47	368,356	+0.20(+0.63%)
Jun 29, 2020	32.08	32.30	31.89	32.27	112,441	+0.39(+1.21%)
Jun 26, 2020	32.25	32.26	31.78	31.88	102,476	-0.57(-1.76%)
Jun 25, 2020	32.01	32.50	31.87	32.45	87,218	+0.36(+1.12%)
Jun 24, 2020	32.86	32.92	32.06	32.09	355,351	-1.13(-3.39%)
Jun 23, 2020	33.45	33.56	33.22	33.22	125,761	+0.19(+0.59%)
Jun 22, 2020	32.78	33.04	32.57	33.02	68,391	+0.43(+1.32%)
Jun 19, 2020	33.18	33.18	32.49	32.59	949,467	-0.17(-0.51%)
Jun 18, 2020	32.57	32.87	32.50	32.76	125,557	-0.09(-0.27%)
Jun 17, 2020	33.27	33.27	32.80	32.85	163,033	-0.39(-1.16%)
Jun 16, 2020	33.65	33.72	32.75	33.23	370,501	+0.54(+1.64%)
Jun 15, 2020	31.64	32.85	31.51	32.70	215,330	+0.03(+0.08%)
Jun 12, 2020	33.02	33.17	32.07	32.67	762,030	+0.80(+2.51%)
Jun 11, 2020	33.18	33.49	31.74	31.87	168,926	-2.47(-7.19%)
Jun 10, 2020	34.78	34.78	34.10	34.34	74,804	-0.53(-1.51%)
Jun 09, 2020	34.78	34.98	34.60	34.87	164,177	-0.63(-1.78%)
Jun 08, 2020	35.30	35.55	34.98	35.50	550,524	+0.71(+2.05%)
Jun 05, 2020	34.62	35.04	34.62	34.79	101,566	+1.11(+3.29%)
Jun 04, 2020	33.56	33.79	33.41	33.68	89,820	-0.06(-0.18%)
Jun 03, 2020	33.47	33.83	33.41	33.74	332,622	+0.66(+1.99%)
Jun 02, 2020	32.90	33.16	32.83	33.09	102,391	+0.47(+1.43%)
Jun 01, 2020	32.09	32.66	31.92	32.62	472,679	+0.76(+2.38%)
May 29, 2020	31.79	31.93	31.50	31.86	869,005	+0.03(+0.11%)
May 28, 2020	32.26	32.26	31.79	31.83	128,064	-0.14(-0.43%)
May 27, 2020	31.88	32.03	31.37	31.96	257,235	+0.40(+1.26%)
May 26, 2020	31.83	31.87	31.54	31.57	115,403	+0.58(+1.88%)
May 22, 2020	30.99	31.08	30.77	30.98	244,796	-0.14(-0.45%)
May 21, 2020	31.53	31.60	30.97	31.12	114,094	-0.52(-1.63%)
May 20, 2020	31.61	31.83	31.57	31.64	520,402	+0.60(+1.94%)
May 19, 2020	31.32	31.50	31.02	31.04	387,489	-0.14(-0.45%)
May 18, 2020	30.88	31.36	30.88	31.18	554,675	+1.64(+5.55%)
May 15, 2020	29.48	29.78	29.46	29.54	334,348	+0.18(+0.62%)
May 14, 2020	28.65	29.40	28.35	29.35	205,157	+0.18(+0.62%)
May 13, 2020	29.85	29.85	28.94	29.17	256,467	-0.62(-2.07%)
May 12, 2020	30.50	30.57	29.73	29.79	367,317	-0.52(-1.72%)
May 11, 2020	30.56	30.58	30.10	30.31	82,174	-0.59(-1.91%)
May 08, 2020	30.61	30.98	30.61	30.90	144,987	+0.73(+2.42%)
May 07, 2020	30.08	30.45	30.08	30.17	217,847	+0.60(+2.02%)
May 06, 2020	30.17	30.21	29.57	29.57	647,071	-0.51(-1.70%)
May 05, 2020	30.33	30.51	30.01	30.08	179,818	+0.28(+0.93%)
May 04, 2020	29.32	29.81	29.29	29.80	156,683	+0.30(+1.03%)
May 01, 2020	29.62	29.74	29.34	29.50	364,774	-1.03(-3.38%)
Apr 30, 2020	31.05	31.05	30.34	30.53	219,650	-0.95(-3.03%)
Apr 29, 2020	31.00	31.66	31.00	31.49	266,369	+1.16(+3.83%)
Apr 28, 2020	30.25	30.49	29.96	30.32	376,538	+0.55(+1.84%)
Apr 27, 2020	29.25	29.92	29.13	29.78	320,600	+0.43(+1.45%)
Apr 24, 2020	29.45	29.59	28.97	29.35	300,463	+0.21(+0.71%)
Apr 23, 2020	29.10	29.80	29.02	29.14	280,172	+0.42(+1.45%)
Apr 22, 2020	28.66	28.86	28.46	28.73	285,656	+0.90(+3.24%)
Apr 21, 2020	27.70	28.08	27.51	27.83	162,431	-0.69(-2.40%)
Apr 20, 2020	28.49	29.20	28.45	28.51	710,758	-0.69(-2.38%)
Apr 17, 2020	28.73	29.36	28.63	29.21	409,608	+1.08(+3.82%)
Apr 16, 2020	28.49	28.64	27.81	28.13	222,051	-0.27(-0.95%)
Apr 15, 2020	28.65	28.65	28.03	28.40	249,046	-1.33(-4.47%)
Apr 14, 2020	30.05	30.33	29.64	29.73	241,709	+0.07(+0.23%)
Apr 13, 2020	29.54	29.93	29.14	29.66	362,422	-0.03(-0.09%)
Apr 09, 2020	29.45	30.10	29.14	29.68	265,887	+0.75(+2.61%)
Apr 08, 2020	28.43	29.10	28.20	28.93	444,606	+0.68(+2.40%)
Apr 07, 2020	29.02	29.07	28.10	28.25	581,400	+0.15(+0.52%)
Apr 06, 2020	27.57	28.15	27.31	28.10	265,133	+1.51(+5.68%)
Apr 03, 2020	27.13	28.27	26.44	26.59	701,888	-0.76(-2.78%)
Apr 02, 2020	26.77	27.93	26.45	27.35	490,480	+1.16(+4.42%)
Apr 01, 2020	26.39	26.90	26.01	26.19	732,325	-0.65(-2.42%)
Mar 31, 2020	26.79	27.45	26.68	26.85	1,831,263	+0.24(+0.91%)
Mar 30, 2020	26.06	26.75	25.79	26.60	749,362	+0.79(+3.06%)
Mar 27, 2020	26.13	26.49	25.52	25.81	483,254	-1.49(-5.47%)
Mar 26, 2020	26.73	27.55	26.60	27.31	816,279	+0.88(+3.32%)
Mar 25, 2020	25.74	27.18	25.32	26.43	668,243	+1.09(+4.32%)
Mar 24, 2020	24.19	25.34	23.98	25.34	903,305	+3.14(+14.15%)
Mar 23, 2020	22.95	23.12	22.18	22.19	532,401	-0.60(-2.63%)
Mar 20, 2020	23.76	24.19	22.50	22.79	671,577	-0.29(-1.24%)
Mar 19, 2020	22.21	23.50	21.46	23.08	715,179	+1.07(+4.87%)
Mar 18, 2020	22.91	23.56	21.45	22.01	804,625	-2.66(-10.78%)
Mar 17, 2020	23.93	25.01	23.57	24.67	556,330	+1.22(+5.22%)
Mar 16, 2020	22.83	24.55	22.25	23.44	676,825	-2.62(-10.05%)
Mar 13, 2020	26.53	26.73	24.43	26.06	548,948	+1.67(+6.83%)
Mar 12, 2020	25.80	25.93	24.13	24.40	666,038	-3.57(-12.75%)
Mar 11, 2020	28.89	29.10	27.59	27.96	837,293	-1.92(-6.42%)
Mar 10, 2020	30.11	30.11	28.55	29.88	841,965	+1.76(+6.26%)
Mar 09, 2020	28.20	29.60	23.39	28.12	884,410	-4.38(-13.48%)
Mar 06, 2020	32.63	32.70	32.02	32.50	637,808	-0.89(-2.65%)
Mar 05, 2020	33.62	33.80	33.17	33.39	591,154	-1.02(-2.98%)
Mar 04, 2020	34.11	34.45	33.80	34.41	862,566	+0.95(+2.85%)
Mar 03, 2020	34.16	34.38	33.20	33.46	1,116,927	-0.46(-1.36%)
Mar 02, 2020	33.14	33.93	32.80	33.92	818,277	+0.76(+2.30%)
Feb 28, 2020	32.21	33.18	31.71	33.15	3,299,453	-0.22(-0.65%)
Feb 27, 2020	34.08	34.43	33.37	33.37	406,606	-1.32(-3.80%)
Feb 26, 2020	35.22	35.40	34.65	34.69	669,758	-0.29(-0.82%)
Feb 25, 2020	36.07	36.11	34.87	34.98	97,328	-0.95(-2.64%)
Feb 24, 2020	36.10	36.18	35.90	35.92	279,621	-1.49(-3.98%)
Feb 21, 2020	37.43	37.44	37.16	37.41	51,287	-0.19(-0.51%)
Feb 20, 2020	37.54	37.77	37.41	37.60	148,796	+0.01(+0.02%)
Feb 19, 2020	37.42	37.62	37.42	37.60	49,675	+0.35(+0.93%)
Feb 18, 2020	37.22	37.32	37.10	37.25	81,224	-0.19(-0.51%)
Feb 14, 2020	37.75	37.75	37.38	37.44	24,894	-0.34(-0.90%)
Feb 13, 2020	37.90	37.92	37.68	37.78	92,597	-0.39(-1.02%)
Feb 12, 2020	38.24	38.32	38.14	38.17	52,725	+0.29(+0.76%)
Feb 11, 2020	37.73	38.02	37.73	37.88	131,769	+0.49(+1.30%)
Feb 10, 2020	37.26	37.41	37.16	37.40	305,729	+0.05(+0.14%)
Feb 07, 2020	37.55	37.55	37.30	37.34	284,904	-0.63(-1.67%)
Feb 06, 2020	38.15	38.17	37.90	37.98	43,237	-0.08(-0.21%)
Feb 05, 2020	37.76	38.12	37.76	38.06	57,271	+0.89(+2.40%)
Feb 04, 2020	37.25	37.35	37.14	37.16	117,684	+0.49(+1.32%)
Feb 03, 2020	36.68	36.86	36.55	36.68	139,538	-0.11(-0.31%)
Jan 31, 2020	37.13	37.18	36.67	36.79	184,058	-0.88(-2.35%)
Jan 30, 2020	37.28	37.68	37.23	37.67	60,254	+0.03(+0.09%)
Jan 29, 2020	37.81	37.86	37.61	37.64	41,998	-0.03(-0.07%)
Jan 28, 2020	37.55	37.72	37.45	37.67	50,873	+0.23(+0.63%)
Jan 27, 2020	37.73	37.81	37.43	37.43	70,420	-1.11(-2.88%)
Jan 24, 2020	38.91	38.91	38.40	38.54	79,293	-0.37(-0.96%)
Jan 23, 2020	38.78	39.00	38.58	38.91	45,166	-0.31(-0.80%)
Jan 22, 2020	39.38	39.38	39.15	39.23	56,459	-0.04(-0.11%)
Jan 21, 2020	39.58	39.58	39.27	39.27	61,487	-0.51(-1.29%)
Jan 17, 2020	39.88	39.88	39.70	39.78	53,361	+0.06(+0.15%)
Jan 16, 2020	39.68	39.79	39.62	39.72	62,314	+0.16(+0.42%)
Jan 15, 2020	39.51	39.64	39.49	39.56	54,638	-0.20(-0.50%)
Jan 14, 2020	39.57	39.76	39.55	39.76	42,776	+0.04(+0.11%)
Jan 13, 2020	39.47	39.76	39.37	39.71	39,066	+0.23(+0.57%)
Jan 10, 2020	39.57	39.68	39.42	39.49	80,907	-0.10(-0.24%)
Jan 09, 2020	39.65	39.65	39.40	39.58	235,522	-0.10(-0.24%)
Jan 08, 2020	40.06	40.06	39.64	39.68	90,726	-0.18(-0.46%)
Jan 07, 2020	39.84	39.95	39.79	39.86	377,142	-0.16(-0.39%)
Jan 06, 2020	39.94	40.09	39.94	40.02	159,100	+0.16(+0.40%)
Jan 03, 2020	40.00	40.18	39.83	39.86	166,309	-0.38(-0.95%)
Jan 02, 2020	40.31	40.47	40.14	40.24	112,591	+0.20(+0.50%)
Dec 31, 2019	39.91	40.11	39.83	40.04	263,582	+0.10(+0.24%)
Dec 30, 2019	40.17	40.19	39.92	39.95	87,216	-0.10(-0.26%)
Dec 27, 2019	40.24	40.25	40.02	40.05	87,476	-0.01(-0.02%)
Dec 26, 2019	39.97	40.19	39.97	40.06	124,122	+0.22(+0.54%)
Dec 24, 2019	39.77	40.04	39.76	39.84	30,541	+0.06(+0.15%)
Dec 23, 2019	39.53	39.80	39.52	39.78	189,784	+0.16(+0.39%)
Dec 20, 2019	39.51	39.76	39.49	39.63	125,164	+0.15(+0.37%)
Dec 19, 2019	39.47	39.67	39.46	39.48	255,126	-0.06(-0.15%)
Dec 18, 2019	39.43	39.54	39.39	39.54	45,057	+0.13(+0.32%)
Dec 17, 2019	39.49	39.58	39.41	39.41	61,583	-0.10(-0.26%)
Dec 16, 2019	39.62	39.66	39.50	39.51	98,007	+0.42(+1.07%)
Dec 13, 2019	39.16	39.43	39.03	39.10	56,603	+0.07(+0.17%)
Dec 12, 2019	38.55	39.06	38.55	39.03	277,527	+0.51(+1.32%)
Dec 11, 2019	38.29	38.56	38.29	38.52	165,305	+0.27(+0.71%)
Dec 10, 2019	38.20	38.27	38.10	38.25	176,248	+0.05(+0.13%)
Dec 09, 2019	38.21	38.38	38.16	38.20	81,849	-0.01(-0.02%)
Dec 06, 2019	37.93	38.27	37.93	38.21	200,171	+0.45(+1.19%)
Dec 05, 2019	37.86	37.86	37.65	37.76	58,766	-0.06(-0.16%)
Dec 04, 2019	37.73	37.93	37.73	37.81	157,352	+0.29(+0.77%)
Dec 03, 2019	37.45	37.53	37.26	37.53	53,746	-0.33(-0.88%)