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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.58	30.58	29.88	30.07	223,018	-0.94(-3.03%)
Apr 29, 2020	30.53	31.18	30.53	31.01	270,453	+1.15(+3.83%)
Apr 28, 2020	29.79	30.03	29.51	29.87	382,312	+0.54(+1.84%)
Apr 27, 2020	28.81	29.47	28.69	29.33	325,516	+0.42(+1.45%)
Apr 24, 2020	29.00	29.14	28.53	28.91	305,070	+0.21(+0.71%)
Apr 23, 2020	28.66	29.35	28.58	28.70	284,468	+0.41(+1.45%)
Apr 22, 2020	28.23	28.42	28.03	28.29	290,036	+0.89(+3.24%)
Apr 21, 2020	27.28	27.65	27.10	27.41	164,921	-0.68(-2.40%)
Apr 20, 2020	28.06	28.76	28.02	28.08	721,656	-0.68(-2.38%)
Apr 17, 2020	28.29	28.92	28.20	28.76	415,888	+1.06(+3.82%)
Apr 16, 2020	28.06	28.20	27.39	27.70	225,456	-0.26(-0.95%)
Apr 15, 2020	28.22	28.22	27.60	27.97	252,864	-1.31(-4.47%)
Apr 14, 2020	29.59	29.88	29.19	29.28	245,415	+0.07(+0.23%)
Apr 13, 2020	29.10	29.48	28.70	29.21	367,979	-0.03(-0.09%)
Apr 09, 2020	29.00	29.64	28.70	29.23	269,964	+0.74(+2.61%)
Apr 08, 2020	28.00	28.66	27.77	28.49	451,424	+0.67(+2.40%)
Apr 07, 2020	28.58	28.63	27.68	27.82	590,314	+0.15(+0.52%)
Apr 06, 2020	27.15	27.72	26.89	27.68	269,198	+1.49(+5.68%)
Apr 03, 2020	26.72	27.84	26.04	26.19	712,650	-0.75(-2.78%)
Apr 02, 2020	26.36	27.51	26.06	26.94	498,001	+1.14(+4.42%)
Apr 01, 2020	26.00	26.49	25.62	25.80	743,554	-0.64(-2.42%)
Mar 31, 2020	26.39	27.03	26.28	26.44	1,859,342	+0.24(+0.91%)
Mar 30, 2020	25.67	26.35	25.40	26.20	760,852	+0.78(+3.06%)
Mar 27, 2020	25.74	26.09	25.13	25.42	490,664	-1.47(-5.47%)
Mar 26, 2020	26.33	27.13	26.20	26.89	828,795	+0.86(+3.32%)
Mar 25, 2020	25.35	26.76	24.94	26.03	678,489	+1.08(+4.32%)
Mar 24, 2020	23.82	24.95	23.62	24.95	917,156	+3.09(+14.15%)
Mar 23, 2020	22.60	22.77	21.84	21.86	540,565	-0.59(-2.63%)
Mar 20, 2020	23.40	23.82	22.16	22.45	681,874	-0.28(-1.24%)
Mar 19, 2020	21.88	23.15	21.13	22.73	726,145	+1.06(+4.87%)
Mar 18, 2020	22.56	23.20	21.12	21.68	816,962	-2.62(-10.78%)
Mar 17, 2020	23.57	24.63	23.21	24.30	564,860	+1.20(+5.22%)
Mar 16, 2020	22.48	24.18	21.92	23.09	687,203	-2.58(-10.05%)
Mar 13, 2020	26.13	26.33	24.06	25.67	557,365	+1.64(+6.83%)
Mar 12, 2020	25.41	25.53	23.77	24.03	676,250	-3.51(-12.75%)
Mar 11, 2020	28.46	28.66	27.18	27.54	850,131	-1.89(-6.42%)
Mar 10, 2020	29.65	29.65	28.12	29.43	854,875	+1.73(+6.26%)
Mar 09, 2020	27.77	29.16	23.04	27.70	897,971	-4.32(-13.48%)
Mar 06, 2020	32.14	32.21	31.53	32.01	647,587	-0.87(-2.65%)
Mar 05, 2020	33.11	33.29	32.67	32.88	600,218	-1.01(-2.98%)
Mar 04, 2020	33.59	33.93	33.29	33.89	875,791	+0.94(+2.85%)
Mar 03, 2020	33.64	33.86	32.70	32.95	1,134,053	-0.45(-1.36%)
Mar 02, 2020	32.64	33.42	32.30	33.40	830,824	+0.75(+2.30%)
Feb 28, 2020	31.72	32.68	31.23	32.65	3,350,044	-0.21(-0.65%)
Feb 27, 2020	33.57	33.91	32.87	32.87	412,841	-1.30(-3.80%)
Feb 26, 2020	34.69	34.87	34.13	34.17	680,028	-0.28(-0.82%)
Feb 25, 2020	35.52	35.56	34.34	34.45	98,820	-0.93(-2.64%)
Feb 24, 2020	35.56	35.63	35.35	35.38	283,908	-1.47(-3.98%)
Feb 21, 2020	36.87	36.87	36.60	36.85	52,073	-0.19(-0.51%)
Feb 20, 2020	36.98	37.20	36.85	37.04	151,078	+0.01(+0.02%)
Feb 19, 2020	36.86	37.05	36.86	37.03	50,436	+0.34(+0.93%)
Feb 18, 2020	36.66	36.75	36.54	36.69	82,469	-0.19(-0.51%)
Feb 14, 2020	37.18	37.18	36.81	36.87	25,276	-0.33(-0.90%)
Feb 13, 2020	37.33	37.34	37.11	37.21	94,017	-0.38(-1.02%)
Feb 12, 2020	37.66	37.75	37.57	37.59	53,534	+0.28(+0.76%)
Feb 11, 2020	37.16	37.45	37.16	37.31	133,789	+0.48(+1.30%)
Feb 10, 2020	36.69	36.85	36.60	36.83	310,417	+0.05(+0.14%)
Feb 07, 2020	36.99	36.99	36.74	36.78	289,273	-0.62(-1.67%)
Feb 06, 2020	37.57	37.60	37.33	37.40	43,900	-0.08(-0.21%)
Feb 05, 2020	37.19	37.55	37.19	37.48	58,149	+0.88(+2.40%)
Feb 04, 2020	36.69	36.79	36.58	36.60	119,488	+0.48(+1.32%)
Feb 03, 2020	36.13	36.30	36.00	36.12	141,678	-0.11(-0.31%)
Jan 31, 2020	36.57	36.62	36.11	36.23	186,880	-0.87(-2.35%)
Jan 30, 2020	36.72	37.11	36.66	37.10	61,177	+0.03(+0.09%)
Jan 29, 2020	37.23	37.29	37.05	37.07	42,642	-0.03(-0.07%)
Jan 28, 2020	36.99	37.15	36.89	37.10	51,653	+0.23(+0.63%)
Jan 27, 2020	37.16	37.24	36.87	36.87	71,500	-1.09(-2.88%)
Jan 24, 2020	38.33	38.33	37.82	37.96	80,509	-0.37(-0.96%)
Jan 23, 2020	38.20	38.41	37.99	38.33	45,858	-0.31(-0.80%)
Jan 22, 2020	38.79	38.79	38.56	38.63	57,325	-0.04(-0.11%)
Jan 21, 2020	38.98	38.98	38.68	38.68	62,430	-0.50(-1.29%)
Jan 17, 2020	39.28	39.28	39.10	39.18	54,180	+0.06(+0.15%)
Jan 16, 2020	39.08	39.18	39.02	39.12	63,270	+0.16(+0.42%)
Jan 15, 2020	38.92	39.04	38.89	38.96	55,476	-0.20(-0.50%)
Jan 14, 2020	38.98	39.16	38.95	39.16	43,431	+0.04(+0.11%)
Jan 13, 2020	38.87	39.16	38.78	39.11	39,665	+0.22(+0.57%)
Jan 10, 2020	38.98	39.08	38.82	38.89	82,147	-0.09(-0.24%)
Jan 09, 2020	39.05	39.05	38.81	38.98	239,133	-0.09(-0.24%)
Jan 08, 2020	39.45	39.45	39.04	39.08	92,118	-0.18(-0.46%)
Jan 07, 2020	39.24	39.34	39.19	39.26	382,925	-0.15(-0.39%)
Jan 06, 2020	39.34	39.48	39.34	39.41	161,540	+0.16(+0.40%)
Jan 03, 2020	39.40	39.57	39.23	39.26	168,859	-0.38(-0.95%)
Jan 02, 2020	39.70	39.85	39.53	39.63	114,317	+0.20(+0.50%)
Dec 31, 2019	39.31	39.51	39.23	39.44	267,624	+0.09(+0.24%)
Dec 30, 2019	39.57	39.59	39.32	39.34	88,553	-0.10(-0.26%)
Dec 27, 2019	39.63	39.64	39.41	39.45	88,818	-0.01(-0.02%)
Dec 26, 2019	39.37	39.59	39.37	39.45	126,025	+0.21(+0.54%)
Dec 24, 2019	39.17	39.43	39.16	39.24	31,010	+0.06(+0.15%)
Dec 23, 2019	38.93	39.20	38.93	39.18	192,694	+0.15(+0.39%)
Dec 20, 2019	38.92	39.16	38.89	39.03	127,083	+0.14(+0.37%)
Dec 19, 2019	38.88	39.07	38.87	38.88	259,037	-0.06(-0.15%)
Dec 18, 2019	38.83	38.94	38.79	38.94	45,748	+0.13(+0.32%)
Dec 17, 2019	38.89	38.98	38.81	38.82	62,527	-0.10(-0.26%)
Dec 16, 2019	39.02	39.06	38.90	38.92	99,510	+0.41(+1.06%)
Dec 13, 2019	38.57	38.84	38.44	38.51	57,471	+0.07(+0.17%)
Dec 12, 2019	37.96	38.47	37.96	38.44	281,782	+0.50(+1.32%)
Dec 11, 2019	37.71	37.98	37.71	37.94	167,840	+0.27(+0.71%)
Dec 10, 2019	37.62	37.70	37.52	37.67	178,950	+0.05(+0.13%)
Dec 09, 2019	37.63	37.80	37.59	37.62	83,104	-0.01(-0.02%)
Dec 06, 2019	37.36	37.69	37.36	37.63	203,240	+0.44(+1.19%)
Dec 05, 2019	37.29	37.29	37.08	37.19	59,667	-0.06(-0.16%)
Dec 04, 2019	37.16	37.36	37.16	37.24	159,765	+0.28(+0.77%)
Dec 03, 2019	36.88	36.96	36.70	36.96	54,570	-0.33(-0.88%)
Dec 02, 2019	37.39	37.49	37.24	37.29	141,404	+0.03(+0.09%)
Nov 29, 2019	37.31	37.40	37.25	37.25	59,980	-0.34(-0.92%)
Nov 27, 2019	37.53	37.61	37.44	37.60	44,328	+0.05(+0.13%)
Nov 26, 2019	37.55	37.55	37.42	37.55	126,559	-0.03(-0.08%)
Nov 25, 2019	37.51	37.63	37.51	37.58	44,341	+0.18(+0.49%)
Nov 22, 2019	37.46	37.60	37.33	37.39	493,823	+0.18(+0.47%)
Nov 21, 2019	37.21	37.27	37.11	37.22	45,188	-0.03(-0.09%)
Nov 20, 2019	37.29	37.44	37.05	37.25	171,214	-0.21(-0.56%)
Nov 19, 2019	37.65	37.70	37.41	37.46	52,104	-0.03(-0.07%)
Nov 18, 2019	37.56	37.57	37.42	37.49	66,186	-0.24(-0.64%)
Nov 15, 2019	37.64	37.84	37.64	37.73	65,357	+0.28(+0.76%)
Nov 14, 2019	37.36	37.46	37.36	37.44	196,762	-0.01(-0.02%)
Nov 13, 2019	37.48	37.58	37.43	37.45	105,542	-0.21(-0.56%)
Nov 12, 2019	37.79	37.83	37.61	37.66	82,412	-0.09(-0.24%)
Nov 11, 2019	37.69	37.80	37.60	37.75	97,403	-0.16(-0.42%)
Nov 08, 2019	37.91	37.98	37.74	37.91	195,952	-0.30(-0.79%)
Nov 07, 2019	38.13	38.27	38.12	38.21	43,458	+0.36(+0.95%)
Nov 06, 2019	37.94	38.13	37.80	37.85	444,716	-0.28(-0.72%)
Nov 05, 2019	38.07	38.26	38.05	38.13	219,858	+0.13(+0.35%)
Nov 04, 2019	37.78	38.08	37.78	38.00	96,823	+0.62(+1.66%)
Nov 01, 2019	36.99	37.40	36.99	37.38	73,362	+0.64(+1.75%)
Oct 31, 2019	36.81	36.81	36.52	36.73	53,296	-0.30(-0.81%)
Oct 30, 2019	37.04	37.04	36.73	37.03	149,408	-0.09(-0.25%)
Oct 29, 2019	36.91	37.20	36.91	37.13	118,394	-0.01(-0.02%)
Oct 28, 2019	37.17	37.29	37.13	37.13	71,011	+0.08(+0.20%)
Oct 25, 2019	36.73	37.06	36.73	37.06	206,466	+0.31(+0.84%)
Oct 24, 2019	36.86	36.88	36.60	36.75	58,868	+0.10(+0.26%)
Oct 23, 2019	36.41	36.66	36.41	36.65	59,860	+0.24(+0.65%)
Oct 22, 2019	36.28	36.60	36.25	36.42	50,094	+0.19(+0.53%)
Oct 21, 2019	36.23	36.37	36.18	36.22	44,933	+0.28(+0.77%)
Oct 18, 2019	35.84	36.06	35.83	35.95	37,517	+0.10(+0.28%)
Oct 17, 2019	35.94	36.03	35.80	35.85	86,824	-0.05(-0.14%)
Oct 16, 2019	35.86	36.10	35.86	35.90	133,935	-0.13(-0.35%)
Oct 15, 2019	35.92	36.20	35.86	36.02	158,543	+0.11(+0.30%)
Oct 14, 2019	35.93	35.98	35.83	35.91	57,885	-0.24(-0.67%)
Oct 11, 2019	36.01	36.40	36.01	36.16	142,304	+0.59(+1.65%)
Oct 10, 2019	35.16	35.61	35.16	35.57	88,096	+0.52(+1.48%)
Oct 09, 2019	35.04	35.13	34.88	35.05	191,463	+0.23(+0.65%)
Oct 08, 2019	35.02	35.02	34.76	34.83	171,579	-0.33(-0.93%)
Oct 07, 2019	35.16	35.39	35.10	35.15	101,264	-0.08(-0.21%)
Oct 04, 2019	34.96	35.23	34.88	35.23	43,730	+0.32(+0.91%)
Oct 03, 2019	34.73	34.98	34.48	34.91	44,090	+0.02(+0.05%)
Oct 02, 2019	35.26	35.26	34.80	34.89	194,131	-0.74(-2.09%)
Oct 01, 2019	36.08	36.16	35.64	35.64	75,161	-0.41(-1.14%)
Sep 30, 2019	36.04	36.15	36.01	36.05	174,070	-0.08(-0.23%)
Sep 27, 2019	36.11	36.29	36.05	36.13	55,798	+0.08(+0.21%)
Sep 26, 2019	36.27	36.27	36.00	36.06	81,183	-0.10(-0.28%)
Sep 25, 2019	36.04	36.24	35.95	36.16	90,332	-0.08(-0.23%)
Sep 24, 2019	36.68	36.68	36.19	36.24	132,832	-0.49(-1.32%)
Sep 23, 2019	36.62	36.80	36.56	36.72	130,635	-0.10(-0.27%)
Sep 20, 2019	36.92	36.99	36.76	36.83	76,708	-0.12(-0.32%)
Sep 19, 2019	37.03	37.12	36.93	36.94	400,367	-0.01(-0.02%)
Sep 18, 2019	37.08	37.11	36.69	36.95	38,665	-0.18(-0.50%)
Sep 17, 2019	37.11	37.21	36.91	37.13	52,050	-0.20(-0.54%)
Sep 16, 2019	37.40	37.41	37.24	37.34	558,935	+0.28(+0.77%)
Sep 13, 2019	37.05	37.21	37.03	37.05	95,944	+0.29(+0.80%)
Sep 12, 2019	36.81	36.92	36.57	36.76	96,746	+0.03(+0.07%)
Sep 11, 2019	36.68	36.82	36.62	36.73	79,036	+0.23(+0.62%)
Sep 10, 2019	36.11	36.60	36.11	36.51	29,874	+0.47(+1.30%)
Sep 09, 2019	35.90	36.06	35.88	36.04	118,807	+0.27(+0.75%)
Sep 06, 2019	35.77	35.89	35.76	35.77	79,695	+0.07(+0.19%)
Sep 05, 2019	35.71	35.86	35.70	35.70	121,080	+0.28(+0.80%)
Sep 04, 2019	35.24	35.44	35.24	35.42	199,971	+0.64(+1.83%)
Sep 03, 2019	34.73	34.84	34.61	34.78	477,984	-0.22(-0.62%)
Aug 30, 2019	34.99	35.10	34.88	35.00	215,308	+0.28(+0.82%)
Aug 29, 2019	34.63	34.78	34.63	34.72	62,219	+0.38(+1.12%)
Aug 28, 2019	34.06	34.39	34.02	34.33	67,245	+0.29(+0.85%)
Aug 27, 2019	34.16	34.26	33.98	34.04	433,256	+0.06(+0.18%)
Aug 26, 2019	34.06	34.11	33.90	33.98	121,475	+0.15(+0.45%)
Aug 23, 2019	34.29	34.51	33.80	33.83	533,252	-0.64(-1.87%)
Aug 22, 2019	34.57	34.64	34.39	34.47	67,247	-0.11(-0.31%)
Aug 21, 2019	34.66	34.67	34.52	34.58	44,120	+0.21(+0.61%)
Aug 20, 2019	34.46	34.48	34.29	34.37	69,976	-0.16(-0.46%)
Aug 19, 2019	34.56	34.65	34.50	34.53	89,270	+0.32(+0.93%)
Aug 16, 2019	34.00	34.25	33.95	34.21	81,009	+0.28(+0.84%)
Aug 15, 2019	34.03	34.03	33.74	33.93	312,565	-0.20(-0.59%)
Aug 14, 2019	34.51	34.51	34.06	34.13	186,049	-1.02(-2.90%)
Aug 13, 2019	34.67	35.27	34.59	35.15	62,414	+0.42(+1.20%)
Aug 12, 2019	35.13	35.15	34.70	34.73	526,653	-0.64(-1.80%)
Aug 09, 2019	35.66	35.66	35.28	35.37	88,058	-0.45(-1.26%)
Aug 08, 2019	35.27	35.85	35.27	35.82	144,345	+0.74(+2.10%)
Aug 07, 2019	34.66	35.11	34.63	35.08	166,909	-0.07(-0.19%)
Aug 06, 2019	35.29	35.37	34.83	35.15	232,407	+0.12(+0.33%)
Aug 05, 2019	35.43	35.43	34.88	35.03	121,683	-0.95(-2.63%)
Aug 02, 2019	36.26	36.26	35.79	35.98	90,568	-0.59(-1.60%)
Aug 01, 2019	36.92	37.13	36.45	36.57	59,817	-0.76(-2.04%)
Jul 31, 2019	37.69	37.72	37.06	37.33	152,543	-0.38(-1.00%)
Jul 30, 2019	37.39	37.74	37.39	37.70	247,154	+0.04(+0.11%)
Jul 29, 2019	37.77	37.77	37.53	37.66	73,649	-0.05(-0.13%)
Jul 26, 2019	37.85	37.85	37.61	37.71	387,722	+0.02(+0.04%)
Jul 25, 2019	38.16	38.16	37.64	37.70	175,359	-0.51(-1.34%)
Jul 24, 2019	38.16	38.28	38.16	38.21	87,146	-0.08(-0.22%)
Jul 23, 2019	38.21	38.36	38.19	38.29	574,729	+0.34(+0.90%)
Jul 22, 2019	37.96	38.08	37.85	37.95	48,811	+0.16(+0.42%)
Jul 19, 2019	37.73	37.91	37.72	37.79	84,713	+0.05(+0.13%)
Jul 18, 2019	37.51	37.76	37.44	37.74	67,366	+0.08(+0.22%)
Jul 17, 2019	37.82	37.82	37.61	37.65	44,591	-0.23(-0.62%)
Jul 16, 2019	37.89	38.13	37.82	37.89	258,802	-0.13(-0.35%)
Jul 15, 2019	38.13	38.19	37.97	38.02	194,427	-0.01(-0.02%)
Jul 12, 2019	37.94	38.07	37.93	38.03	107,176	+0.17(+0.44%)
Jul 11, 2019	37.95	37.97	37.73	37.86	158,363	-0.10(-0.26%)
Jul 10, 2019	37.96	38.10	37.84	37.96	204,890	+0.20(+0.53%)
Jul 09, 2019	37.68	37.77	37.55	37.76	127,242	-0.23(-0.59%)
Jul 08, 2019	38.05	38.18	37.96	37.99	226,362	-0.12(-0.31%)
Jul 05, 2019	38.06	38.15	37.80	38.11	77,544	-0.41(-1.06%)
Jul 03, 2019	38.45	38.52	38.37	38.52	55,559	+0.13(+0.33%)
Jul 02, 2019	38.56	38.56	38.32	38.39	48,967	-0.14(-0.37%)
Jul 01, 2019	38.77	38.85	38.46	38.53	193,925	+0.14(+0.37%)
Jun 28, 2019	38.28	38.46	38.28	38.39	1,126,724	+0.23(+0.59%)
Jun 27, 2019	38.28	38.36	38.12	38.16	99,402	-0.04(-0.11%)
Jun 26, 2019	38.21	38.36	38.17	38.21	128,302	+0.22(+0.57%)
Jun 25, 2019	38.21	38.26	37.97	37.99	225,764	-0.08(-0.22%)
Jun 24, 2019	38.12	38.16	38.01	38.07	108,943	-0.04(-0.11%)
Jun 21, 2019	38.09	38.21	38.09	38.11	692,045	+0.08(+0.20%)
Jun 20, 2019	38.11	38.20	37.93	38.04	852,666	+0.43(+1.14%)
Jun 19, 2019	37.51	37.73	37.35	37.61	151,999	+0.19(+0.51%)
Jun 18, 2019	37.13	37.48	37.13	37.42	128,905	+0.62(+1.68%)
Jun 17, 2019	36.74	36.87	36.70	36.80	167,141	-0.07(-0.18%)
Jun 14, 2019	36.98	36.98	36.83	36.87	136,449	-0.13(-0.34%)
Jun 13, 2019	36.94	37.17	36.94	36.99	89,607	+0.28(+0.78%)
Jun 12, 2019	36.78	36.89	36.63	36.71	93,099	-0.18(-0.48%)
Jun 11, 2019	36.92	37.05	36.83	36.88	144,386	+0.47(+1.29%)
Jun 10, 2019	36.38	36.49	36.35	36.42	103,809	+0.10(+0.28%)
Jun 07, 2019	36.24	36.46	36.24	36.31	435,396	+0.29(+0.81%)
Jun 06, 2019	35.85	36.12	35.83	36.02	93,574	+0.28(+0.77%)
Jun 05, 2019	36.11	36.11	35.66	35.75	49,986	-0.26(-0.72%)
Jun 04, 2019	35.70	36.07	35.64	36.01	140,921	+0.61(+1.73%)
Jun 03, 2019	35.19	35.50	35.19	35.39	298,149	+0.45(+1.28%)
May 31, 2019	34.76	35.09	34.73	34.95	824,550	-0.19(-0.54%)
May 30, 2019	35.17	35.27	35.03	35.14	147,747	-0.09(-0.26%)
May 29, 2019	35.06	35.25	34.93	35.23	187,464	-0.11(-0.30%)
May 28, 2019	35.64	35.74	35.32	35.33	76,901	-0.21(-0.60%)
May 24, 2019	35.61	35.68	35.40	35.55	534,514	+0.24(+0.67%)
May 23, 2019	35.43	35.43	35.16	35.31	240,343	-0.77(-2.14%)
May 22, 2019	36.28	36.30	36.01	36.08	146,489	-0.33(-0.90%)
May 21, 2019	36.16	36.42	36.15	36.41	62,833	+0.39(+1.09%)
May 20, 2019	36.13	36.19	35.96	36.01	36,039	-0.33(-0.90%)
May 17, 2019	36.37	36.53	36.26	36.34	70,894	-0.28(-0.76%)
May 16, 2019	36.61	36.81	36.56	36.62	39,418	+0.17(+0.47%)
May 15, 2019	36.14	36.52	36.04	36.45	102,329	+0.13(+0.36%)
May 14, 2019	36.27	36.52	36.20	36.32	106,467	+0.28(+0.77%)
May 13, 2019	36.29	36.32	35.92	36.04	1,152,284	-0.83(-2.25%)
May 10, 2019	36.54	37.00	36.32	36.87	196,118	+0.32(+0.89%)
May 09, 2019	36.40	36.68	36.23	36.54	43,364	-0.23(-0.61%)
May 08, 2019	36.70	36.89	36.69	36.77	74,727	-0.03(-0.09%)
May 07, 2019	36.97	36.98	36.60	36.80	104,140	-0.57(-1.52%)
May 06, 2019	36.99	37.43	36.99	37.37	61,257	-0.42(-1.11%)
May 03, 2019	37.53	37.82	37.53	37.79	40,076	+0.50(+1.34%)
May 02, 2019	37.52	37.56	37.19	37.29	280,382	-0.27(-0.72%)