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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.00	39.00	39.00	0	+0.01(+0.02%)
Dec 28, 2017	38.98	39.01	38.92	38.99	95,927	+0.18(+0.47%)
Dec 27, 2017	38.79	38.85	38.75	38.81	107,774	+0.14(+0.35%)
Dec 26, 2017	38.49	38.72	38.48	38.67	99,911	+0.20(+0.52%)
Dec 22, 2017	38.40	38.50	38.32	38.48	103,420	+0.06(+0.17%)
Dec 21, 2017	38.11	38.49	38.10	38.41	148,544	+0.48(+1.28%)
Dec 20, 2017	37.95	38.02	37.82	37.93	100,996	+0.21(+0.57%)
Dec 19, 2017	37.69	37.77	37.64	37.71	79,844	-0.04(-0.11%)
Dec 18, 2017	37.54	37.84	37.54	37.75	222,614	+0.51(+1.37%)
Dec 15, 2017	37.35	37.37	37.22	37.24	38,652	-0.00(-0.00%)
Dec 14, 2017	37.35	37.42	37.23	37.25	160,618	-0.10(-0.27%)
Dec 13, 2017	37.18	37.38	37.14	37.35	160,670	+0.27(+0.72%)
Dec 12, 2017	37.02	37.16	36.93	37.08	55,911	+0.12(+0.32%)
Dec 11, 2017	36.87	37.03	36.87	36.96	676,858	+0.27(+0.75%)
Dec 08, 2017	36.77	36.81	36.68	36.69	713,666	+0.09(+0.24%)
Dec 07, 2017	36.41	36.66	36.41	36.60	84,114	+0.02(+0.04%)
Dec 06, 2017	36.64	36.79	36.50	36.59	273,653	-0.20(-0.53%)
Dec 05, 2017	36.91	36.95	36.75	36.78	44,349	-0.16(-0.45%)
Dec 04, 2017	37.16	37.23	36.94	36.95	76,269	-0.03(-0.08%)
Dec 01, 2017	36.95	37.17	36.90	36.98	179,121	+0.10(+0.28%)
Nov 30, 2017	36.81	37.00	36.79	36.88	764,188	+0.09(+0.23%)
Nov 29, 2017	36.88	36.97	36.71	36.79	95,922	-0.06(-0.17%)
Nov 28, 2017	36.81	36.96	36.70	36.85	51,732	+0.16(+0.45%)
Nov 27, 2017	36.96	36.96	36.69	36.69	33,794	-0.35(-0.95%)
Nov 24, 2017	37.04	37.17	36.99	37.04	17,441	+0.16(+0.43%)
Nov 22, 2017	36.78	36.92	36.78	36.88	39,161	+0.33(+0.90%)
Nov 21, 2017	36.57	36.72	36.44	36.56	80,853	+0.25(+0.69%)
Nov 20, 2017	36.33	36.41	36.26	36.30	73,592	+0.01(+0.02%)
Nov 17, 2017	36.28	36.40	36.22	36.30	200,107	-0.01(-0.02%)
Nov 16, 2017	36.33	36.37	36.23	36.30	46,132	+0.14(+0.39%)
Nov 15, 2017	36.11	36.28	35.95	36.16	113,483	-0.33(-0.90%)
Nov 14, 2017	36.74	36.74	36.46	36.49	77,334	-0.40(-1.08%)
Nov 13, 2017	36.85	36.97	36.81	36.89	72,785	-0.18(-0.49%)
Nov 10, 2017	37.14	37.17	36.95	37.07	66,450	-0.04(-0.11%)
Nov 09, 2017	37.04	37.20	36.96	37.11	86,397	-0.21(-0.57%)
Nov 08, 2017	37.31	37.39	37.21	37.32	116,965	-0.01(-0.02%)
Nov 07, 2017	37.46	37.51	37.15	37.33	313,836	-0.16(-0.42%)
Nov 06, 2017	37.12	37.51	37.08	37.49	75,970	+0.34(+0.93%)
Nov 03, 2017	37.25	37.25	36.96	37.14	83,965	-0.09(-0.23%)
Nov 02, 2017	37.14	37.28	37.14	37.23	163,046	+0.09(+0.25%)
Nov 01, 2017	37.18	37.33	37.06	37.14	85,851	+0.32(+0.87%)
Oct 31, 2017	36.74	36.86	36.66	36.81	52,182	+0.05(+0.15%)
Oct 30, 2017		36.81	36.66	36.76	128,132	+0.17(+0.47%)
Oct 27, 2017	36.48	36.64	36.33	36.59	404,525	-0.02(-0.04%)
Oct 26, 2017	36.74	36.74	36.56	36.60	194,635	-0.13(-0.34%)
Oct 25, 2017	36.92	36.93	36.53	36.73	135,323	-0.16(-0.45%)
Oct 24, 2017	36.77	36.96	36.77	36.89	379,669	+0.24(+0.66%)
Oct 23, 2017	36.74	36.80	36.63	36.65	1,109,729	+0.00(+0.00%)
Oct 20, 2017	36.87	36.87	36.58	36.65	53,743	+0.09(+0.26%)
Oct 19, 2017	36.47	36.65	36.41	36.56	33,942	-0.04(-0.11%)
Oct 18, 2017	36.70	36.75	36.51	36.59	71,590	-0.11(-0.30%)
Oct 17, 2017	36.78	36.85	36.58	36.70	83,233	-0.16(-0.45%)
Oct 16, 2017	37.00	37.09	36.85	36.87	52,700	+0.04(+0.11%)
Oct 13, 2017	36.70	36.85	36.70	36.83	65,268	+0.43(+1.18%)
Oct 12, 2017	36.25	36.45	36.25	36.40	33,038	+0.02(+0.06%)
Oct 11, 2017	36.32	36.43	36.28	36.38	74,995	-0.02(-0.06%)
Oct 10, 2017	36.39	36.50	36.33	36.40	55,044	+0.27(+0.74%)
Oct 09, 2017	36.26	36.27	36.13	36.13	27,462	-0.12(-0.32%)
Oct 06, 2017	36.24	36.39	36.13	36.25	34,514	-0.18(-0.49%)
Oct 05, 2017	36.40	36.56	36.39	36.43	152,623	+0.06(+0.17%)
Oct 04, 2017	36.31	36.45	36.31	36.37	251,059	+0.02(+0.06%)
Oct 03, 2017	36.18	36.34	36.15	36.34	40,574	+0.24(+0.65%)
Oct 02, 2017	35.99	36.13	35.94	36.11	66,186	+0.06(+0.17%)
Sep 29, 2017	35.99	36.08	35.81	36.05	266,300	+0.11(+0.31%)
Sep 28, 2017	35.82	35.98	35.82	35.94	156,453	+0.08(+0.22%)
Sep 27, 2017	35.82	35.91	35.69	35.86	35,766	+0.09(+0.24%)
Sep 26, 2017	35.90	35.90	35.76	35.77	202,992	-0.19(-0.52%)
Sep 25, 2017	35.92	36.04	35.86	35.96	83,720	-0.02(-0.04%)
Sep 22, 2017	35.91	36.04	35.91	35.98	54,951	-0.01(-0.02%)
Sep 21, 2017	35.94	36.06	35.89	35.98	39,268	-0.08(-0.22%)
Sep 20, 2017	36.14	36.33	35.97	36.06	46,827	-0.04(-0.11%)
Sep 19, 2017	36.05	36.13	35.98	36.10	64,784	+0.13(+0.35%)
Sep 18, 2017	35.86	36.07	35.86	35.98	216,550	+0.17(+0.46%)
Sep 15, 2017	35.78	35.83	35.73	35.81	50,466	-0.02(-0.07%)
Sep 14, 2017	35.68	35.85	35.68	35.83	194,232	-0.02(-0.04%)
Sep 13, 2017	35.90	35.90	35.77	35.85	782,935	-0.16(-0.46%)
Sep 12, 2017	35.96	36.05	35.96	36.01	109,791	+0.21(+0.59%)
Sep 11, 2017	35.67	35.88	35.67	35.80	140,400	+0.27(+0.75%)
Sep 08, 2017	35.94	35.95	35.54	35.54	45,956	-0.31(-0.88%)
Sep 07, 2017	35.76	35.87	35.75	35.85	55,851	+0.28(+0.79%)
Sep 06, 2017	35.36	35.61	35.36	35.57	39,067	+0.36(+1.02%)
Sep 05, 2017	35.35	35.41	35.04	35.21	74,735	-0.12(-0.33%)
Sep 01, 2017	35.21	35.38	35.15	35.32	22,668	+0.34(+0.96%)
Aug 31, 2017	34.89	35.03	34.85	34.99	34,711	+0.36(+1.04%)
Aug 30, 2017	34.60	34.70	34.59	34.63	181,892	-0.04(-0.11%)
Aug 29, 2017	34.54	34.67	34.52	34.67	45,742	-0.01(-0.02%)
Aug 28, 2017	34.67	34.70	34.59	34.67	61,306	+0.05(+0.14%)
Aug 25, 2017	34.59	34.72	34.59	34.63	49,418	+0.22(+0.64%)
Aug 24, 2017	34.38	34.48	34.32	34.41	51,087	+0.01(+0.02%)
Aug 23, 2017	34.16	34.41	34.16	34.40	56,271	+0.17(+0.50%)
Aug 22, 2017	34.22	34.34	34.22	34.23	109,020	+0.20(+0.60%)
Aug 21, 2017	34.05	34.09	33.96	34.02	41,755	+0.05(+0.16%)
Aug 18, 2017	33.91	34.08	33.84	33.97	75,161	+0.10(+0.30%)
Aug 17, 2017	34.17	34.26	33.83	33.87	57,702	-0.36(-1.05%)
Aug 16, 2017	34.10	34.32	34.02	34.23	137,244	+0.27(+0.79%)
Aug 15, 2017	33.94	33.98	33.84	33.96	57,568	-0.16(-0.46%)
Aug 14, 2017	34.19	34.30	34.11	34.12	116,900	+0.06(+0.18%)
Aug 11, 2017	34.10	34.15	33.97	34.05	474,380	-0.17(-0.50%)
Aug 10, 2017	34.57	34.57	34.20	34.23	302,562	-0.42(-1.22%)
Aug 09, 2017	34.62	34.66	34.55	34.65	54,827	+0.04(+0.11%)
Aug 08, 2017	34.72	34.78	34.56	34.61	62,334	-0.15(-0.43%)
Aug 07, 2017	34.70	34.79	34.70	34.76	119,197	+0.16(+0.45%)
Aug 04, 2017	34.59	34.64	34.43	34.60	139,357	+0.14(+0.41%)
Aug 03, 2017	34.54	34.65	34.46	34.46	57,434	-0.15(-0.43%)
Aug 02, 2017	34.47	34.66	34.43	34.61	41,705	-0.04(-0.12%)
Aug 01, 2017	34.70	34.72	34.54	34.65	111,251	+0.05(+0.15%)
Jul 31, 2017	34.48	34.62	34.44	34.60	67,587	+0.22(+0.64%)
Jul 28, 2017	34.21	34.40	34.21	34.38	351,504	+0.07(+0.21%)
Jul 27, 2017	34.45	34.45	34.21	34.31	62,607	+0.02(+0.07%)
Jul 26, 2017	34.20	34.39	34.09	34.29	236,813	+0.24(+0.69%)
Jul 25, 2017	33.94	34.13	33.94	34.05	54,813	+0.40(+1.19%)
Jul 24, 2017	33.72	33.72	33.58	33.65	73,095	-0.05(-0.16%)
Jul 21, 2017	33.89	33.92	33.65	33.71	87,441	-0.25(-0.74%)
Jul 20, 2017	34.07	34.09	33.91	33.96	118,720	-0.07(-0.21%)
Jul 19, 2017	33.82	34.06	33.82	34.03	192,644	+0.24(+0.70%)
Jul 18, 2017	33.82	33.82	33.67	33.80	198,041	+0.01(+0.02%)
Jul 17, 2017	33.80	33.91	33.78	33.79	66,495	+0.03(+0.09%)
Jul 14, 2017	33.60	33.80	33.54	33.76	196,863	+0.31(+0.94%)
Jul 13, 2017	33.30	33.46	33.25	33.44	306,707	+0.20(+0.59%)
Jul 12, 2017	33.28	33.39	33.16	33.25	133,801	+0.24(+0.71%)
Jul 11, 2017	32.85	33.04	32.75	33.01	58,328	+0.22(+0.67%)
Jul 10, 2017	32.42	32.89	32.42	32.79	212,801	+0.26(+0.80%)
Jul 07, 2017	32.52	32.55	32.31	32.53	86,678	-0.01(-0.02%)
Jul 06, 2017	32.73	32.78	32.52	32.54	206,726	-0.26(-0.79%)
Jul 05, 2017	32.93	32.93	32.71	32.80	140,687	-0.13(-0.40%)
Jul 03, 2017	32.65	32.99	32.65	32.93	46,382	+0.37(+1.13%)
Jun 30, 2017	32.58	32.64	32.41	32.56	95,721	+0.11(+0.34%)
Jun 29, 2017	32.71	32.71	32.39	32.45	77,774	-0.18(-0.55%)
Jun 28, 2017	32.52	32.68	32.45	32.63	114,019	+0.38(+1.19%)
Jun 27, 2017	32.42	32.51	32.23	32.25	593,620	+0.09(+0.29%)
Jun 26, 2017	32.28	32.28	32.11	32.16	131,320	-0.03(-0.10%)
Jun 23, 2017	32.07	32.26	32.04	32.19	392,005	+0.16(+0.49%)
Jun 22, 2017	31.89	32.11	31.89	32.03	38,488	+0.15(+0.47%)
Jun 21, 2017	32.01	32.16	31.80	31.88	206,436	-0.13(-0.42%)
Jun 20, 2017	32.26	32.26	31.97	32.02	277,206	-0.53(-1.64%)
Jun 19, 2017	32.55	32.68	32.31	32.55	174,153	+0.08(+0.24%)
Jun 16, 2017	32.27	32.47	32.21	32.47	864,774	+0.31(+0.95%)
Jun 15, 2017	32.19	32.24	32.06	32.16	290,047	-0.42(-1.28%)
Jun 14, 2017	33.18	33.18	32.54	32.58	38,904	-0.49(-1.47%)
Jun 13, 2017	32.89	33.07	32.87	33.07	55,754	+0.25(+0.75%)
Jun 12, 2017	32.83	33.11	32.76	32.82	66,156	+0.01(+0.02%)
Jun 09, 2017	32.58	32.88	32.57	32.81	366,851	+0.23(+0.71%)
Jun 08, 2017	32.35	32.63	32.35	32.58	93,701	+0.03(+0.09%)
Jun 07, 2017	32.70	32.81	32.40	32.55	141,315	-0.20(-0.61%)
Jun 06, 2017	32.43	32.77	32.43	32.75	186,543	+0.22(+0.67%)
Jun 05, 2017	32.51	32.60	32.44	32.54	78,078	-0.05(-0.14%)
Jun 02, 2017	32.65	32.66	32.52	32.58	80,864	-0.05(-0.17%)
Jun 01, 2017	32.47	32.70	32.43	32.64	47,346	+0.05(+0.17%)
May 31, 2017	32.77	32.77	32.50	32.58	117,590	-0.21(-0.64%)
May 30, 2017	32.77	32.85	32.69	32.79	30,083	-0.05(-0.14%)
May 26, 2017	32.82	32.84	32.72	32.84	157,056	-0.02(-0.05%)
May 25, 2017	33.19	33.24	32.82	32.85	91,674	-0.22(-0.68%)
May 24, 2017	32.98	33.09	32.93	33.08	41,515	-0.04(-0.12%)
May 23, 2017	33.10	33.14	32.98	33.12	38,770	+0.04(+0.12%)
May 22, 2017	33.08	33.17	33.00	33.08	127,704	+0.07(+0.21%)
May 19, 2017	32.80	33.08	32.80	33.01	51,066	+0.50(+1.55%)
May 18, 2017	32.58	32.59	32.28	32.50	61,473	-0.11(-0.33%)
May 17, 2017	32.88	32.88	32.60	32.61	57,677	-0.37(-1.13%)
May 16, 2017	32.98	32.99	32.90	32.98	38,296	+0.18(+0.54%)
May 15, 2017	32.79	32.90	32.78	32.81	52,008	+0.35(+1.07%)
May 12, 2017	32.43	32.53	32.40	32.46	97,916	-0.01(-0.02%)
May 11, 2017	32.43	32.53	32.33	32.47	81,421	-0.08(-0.24%)
May 10, 2017	32.43	32.56	32.43	32.54	63,619	+0.29(+0.91%)
May 09, 2017	32.37	32.40	32.18	32.25	126,062	-0.08(-0.24%)
May 08, 2017	32.28	32.33	32.20	32.33	90,887	-0.11(-0.33%)
May 05, 2017	32.05	32.48	32.01	32.43	1,307,232	+0.50(+1.58%)
May 04, 2017	32.01	32.01	31.80	31.93	44,825	-0.21(-0.65%)
May 03, 2017	32.29	32.30	32.11	32.14	80,498	-0.43(-1.31%)
May 02, 2017	32.59	32.63	32.50	32.57	56,224	-0.06(-0.19%)
May 01, 2017	32.62	32.74	32.61	32.63	79,116	-0.08(-0.24%)
Apr 28, 2017	32.74	32.78	32.68	32.71	59,108	+0.02(+0.05%)
Apr 27, 2017	32.82	32.82	32.50	32.69	106,161	-0.21(-0.63%)
Apr 26, 2017	32.84	33.07	32.82	32.90	44,702	-0.16(-0.49%)
Apr 25, 2017	32.96	33.08	32.94	33.06	703,849	+0.28(+0.85%)
Apr 24, 2017	32.75	32.88	32.71	32.78	42,119	+0.46(+1.41%)
Apr 21, 2017	32.39	32.41	32.26	32.33	154,500	-0.12(-0.36%)
Apr 20, 2017	32.40	32.53	32.36	32.44	348,021	+0.27(+0.84%)
Apr 19, 2017	32.47	32.54	32.14	32.17	137,581	-0.26(-0.81%)
Apr 18, 2017	32.49	32.58	32.32	32.43	51,429	-0.33(-0.99%)
Apr 17, 2017	32.62	32.79	32.62	32.76	32,121	+0.18(+0.55%)
Apr 13, 2017	32.88	32.88	32.55	32.58	91,121	-0.36(-1.10%)
Apr 12, 2017	33.16	33.17	32.85	32.95	70,912	-0.26(-0.79%)
Apr 11, 2017	33.17	33.25	32.98	33.21	151,655	+0.12(+0.37%)
Apr 10, 2017	33.07	33.19	33.04	33.08	53,226	+0.10(+0.31%)
Apr 07, 2017	32.96	33.15	32.96	32.98	57,142	-0.09(-0.28%)
Apr 06, 2017	33.02	33.16	32.98	33.08	88,785	+0.05(+0.16%)
Apr 05, 2017	33.27	33.41	33.00	33.02	41,423	+0.00(+0.00%)
Apr 04, 2017	32.91	33.05	32.78	33.02	155,916	+0.18(+0.54%)
Apr 03, 2017	32.92	32.97	32.61	32.84	42,145	-0.06(-0.19%)
Mar 31, 2017	32.84	33.02	32.80	32.91	88,901	-0.08(-0.23%)
Mar 30, 2017	32.94	33.12	32.94	32.98	30,335	+0.07(+0.21%)
Mar 29, 2017	32.63	32.95	32.63	32.91	102,834	+0.15(+0.47%)
Mar 28, 2017	32.62	32.79	32.52	32.76	73,069	+0.21(+0.64%)
Mar 27, 2017	32.50	32.59	32.28	32.55	249,536	-0.14(-0.43%)
Mar 24, 2017	32.82	32.84	32.64	32.69	64,164	-0.11(-0.33%)
Mar 23, 2017	32.86	32.89	32.73	32.80	181,315	-0.09(-0.28%)
Mar 22, 2017	32.68	32.91	32.65	32.89	509,300	+0.13(+0.40%)
Mar 21, 2017	33.27	33.31	32.76	32.76	59,110	-0.43(-1.28%)
Mar 20, 2017	33.12	33.22	33.06	33.19	85,923	+0.04(+0.12%)
Mar 17, 2017	33.26	33.28	33.15	33.15	111,251	+0.03(+0.09%)
Mar 16, 2017	33.24	33.24	33.05	33.12	76,440	+0.19(+0.56%)
Mar 15, 2017	32.29	32.99	32.28	32.93	94,907	+0.80(+2.48%)
Mar 14, 2017	32.21	32.22	32.01	32.13	58,883	-0.29(-0.91%)
Mar 13, 2017	32.39	32.48	32.35	32.43	113,480	+0.14(+0.43%)
Mar 10, 2017	32.38	32.38	32.11	32.29	162,990	+0.22(+0.68%)
Mar 09, 2017	32.02	32.19	31.91	32.07	122,078	-0.06(-0.19%)
Mar 08, 2017	32.56	32.61	32.13	32.13	374,785	-0.50(-1.52%)
Mar 07, 2017	32.88	32.88	32.62	32.63	103,757	-0.22(-0.66%)
Mar 06, 2017	32.89	32.91	32.74	32.84	201,710	-0.22(-0.68%)
Mar 03, 2017	33.02	33.12	32.90	33.07	91,009	+0.17(+0.52%)
Mar 02, 2017	33.24	33.25	32.88	32.90	133,038	-0.44(-1.32%)
Mar 01, 2017	33.10	33.40	33.06	33.34	189,381	+0.51(+1.56%)
Feb 28, 2017	32.87	32.98	32.74	32.83	175,010	-0.09(-0.28%)
Feb 27, 2017	32.88	33.09	32.88	32.92	248,657	+0.00(+0.00%)
Feb 24, 2017	32.98	33.05	32.86	32.92	63,670	-0.42(-1.25%)
Feb 23, 2017	33.71	33.72	33.29	33.34	621,924	-0.09(-0.28%)
Feb 22, 2017	33.47	33.50	33.36	33.43	372,976	-0.30(-0.89%)
Feb 21, 2017	33.66	33.76	33.62	33.73	332,541	+0.16(+0.48%)
Feb 17, 2017		33.57	33.57	33.57	0	-0.26(-0.76%)
Feb 16, 2017	33.91	33.95	33.78	33.83	99,352	-0.06(-0.18%)
Feb 15, 2017	33.73	33.92	33.72	33.89	154,759	+0.02(+0.07%)
Feb 14, 2017	33.82	33.87	33.58	33.87	97,923	+0.02(+0.05%)
Feb 13, 2017	33.78	33.94	33.78	33.85	70,156	+0.30(+0.90%)
Feb 10, 2017	33.40	33.61	33.40	33.55	105,633	+0.35(+1.05%)
Feb 09, 2017	33.17	33.22	33.09	33.20	223,671	+0.03(+0.09%)
Feb 08, 2017	33.16	33.22	32.96	33.17	630,076	-0.02(-0.05%)
Feb 07, 2017	33.28	33.29	33.12	33.19	172,956	-0.14(-0.42%)
Feb 06, 2017	33.46	33.46	33.16	33.32	200,054	-0.14(-0.42%)
Feb 03, 2017	33.56	33.60	33.40	33.46	224,619	-0.19(-0.55%)
Feb 02, 2017	33.64	33.67	33.55	33.65	135,057	+0.06(+0.18%)
Feb 01, 2017	33.62	33.71	33.38	33.59	48,834	+0.09(+0.25%)
Jan 31, 2017	33.42	33.53	33.26	33.50	336,375	+0.09(+0.28%)
Jan 30, 2017	33.56	33.56	33.28	33.41	61,722	-0.35(-1.03%)
Jan 27, 2017	33.80	33.86	33.68	33.76	95,853	-0.07(-0.21%)
Jan 26, 2017	34.01	34.01	33.78	33.83	200,658	-0.37(-1.09%)
Jan 25, 2017	34.15	34.21	34.04	34.20	234,334	+0.11(+0.32%)
Jan 24, 2017	33.73	34.15	33.73	34.09	274,693	+0.57(+1.71%)
Jan 23, 2017	33.41	33.53	33.30	33.52	67,307	+0.12(+0.35%)
Jan 20, 2017	33.19	33.40	33.19	33.40	114,059	+0.28(+0.84%)
Jan 19, 2017	33.18	33.26	33.02	33.12	151,515	-0.12(-0.37%)
Jan 18, 2017	33.25	33.40	33.19	33.25	50,112	-0.05(-0.16%)
Jan 17, 2017	33.16	33.38	33.15	33.30	115,143	+0.09(+0.28%)
Jan 13, 2017		33.21	33.21	33.21	0	+0.02(+0.05%)
Jan 12, 2017	33.26	33.32	33.08	33.19	78,304	+0.03(+0.09%)
Jan 11, 2017	32.80	33.16	32.78	33.16	140,740	+0.49(+1.49%)
Jan 10, 2017	32.64	32.80	32.64	32.67	175,690	+0.28(+0.86%)
Jan 09, 2017	32.52	32.53	32.35	32.40	291,896	-0.15(-0.48%)
Jan 06, 2017	32.62	32.74	32.48	32.55	234,175	-0.23(-0.71%)
Jan 05, 2017	32.59	32.91	32.59	32.78	101,192	+0.22(+0.67%)
Jan 04, 2017	32.38	32.57	32.32	32.57	62,050	+0.30(+0.94%)