SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.22	20.24	20.21	20.23	1,280,184	+0.01(+0.07%)
Apr 29, 2019	20.24	20.24	20.22	20.22	1,846,294	-0.01(-0.07%)
Apr 26, 2019	20.22	20.23	20.21	20.23	1,552,519	+0.03(+0.15%)
Apr 25, 2019	20.21	20.21	20.17	20.20	4,197,351	-0.01(-0.04%)
Apr 24, 2019	20.22	20.22	20.19	20.21	2,033,618	+0.01(+0.04%)
Apr 23, 2019	20.18	20.23	20.17	20.20	2,174,687	+0.03(+0.15%)
Apr 22, 2019	20.18	20.19	20.17	20.17	2,063,483	+0.00(+0.00%)
Apr 18, 2019	20.20	20.20	20.15	20.17	2,320,733	+0.00(+0.00%)
Apr 17, 2019	20.21	20.21	20.16	20.17	1,419,696	-0.01(-0.07%)
Apr 16, 2019	20.21	20.22	20.19	20.19	3,425,697	-0.01(-0.07%)
Apr 15, 2019	20.21	20.22	20.20	20.20	3,990,989	-0.01(-0.04%)
Apr 12, 2019	20.21	20.21	20.18	20.21	3,745,870	+0.03(+0.15%)
Apr 11, 2019	20.19	20.19	20.16	20.18	1,781,070	+0.01(+0.07%)
Apr 10, 2019	20.14	20.17	20.13	20.17	2,322,567	+0.05(+0.26%)
Apr 09, 2019	20.11	20.13	20.10	20.11	1,932,709	+0.01(+0.04%)
Apr 08, 2019	20.11	20.13	20.10	20.11	1,412,017	+0.00(+0.00%)
Apr 05, 2019	20.11	20.13	20.11	20.11	1,490,721	+0.03(+0.15%)
Apr 04, 2019	20.07	20.09	20.07	20.08	2,334,473	+0.01(+0.07%)
Apr 03, 2019	20.11	20.11	20.06	20.06	5,223,973	-0.01(-0.04%)
Apr 02, 2019	20.08	20.09	20.06	20.07	2,459,957	+0.00(+0.00%)
Apr 01, 2019	20.09	20.11	20.07	20.07	4,026,802	+0.01(+0.07%)
Mar 29, 2019	20.05	20.07	20.04	20.06	5,588,045	+0.04(+0.22%)
Mar 28, 2019	20.01	20.03	20.00	20.01	2,410,432	+0.01(+0.07%)
Mar 27, 2019	20.00	20.03	19.97	20.00	3,181,454	+0.03(+0.15%)
Mar 26, 2019	19.96	20.01	19.96	19.97	2,346,383	+0.02(+0.11%)
Mar 25, 2019	19.95	19.97	19.92	19.95	1,742,857	-0.01(-0.04%)
Mar 22, 2019	20.00	20.01	19.94	19.95	2,905,294	-0.06(-0.29%)
Mar 21, 2019	20.00	20.03	20.00	20.01	1,427,425	-0.01(-0.04%)
Mar 20, 2019	19.95	20.04	19.93	20.02	3,596,410	+0.07(+0.33%)
Mar 19, 2019	19.98	19.99	19.95	19.95	1,982,805	+0.00(+0.00%)
Mar 18, 2019	19.97	19.98	19.95	19.95	2,485,155	+0.00(+0.00%)
Mar 15, 2019	19.96	19.98	19.95	19.95	1,794,614	+0.01(+0.04%)
Mar 14, 2019	19.95	19.97	19.95	19.95	2,839,316	+0.00(+0.00%)
Mar 13, 2019	19.92	19.95	19.92	19.95	2,686,935	+0.04(+0.22%)
Mar 12, 2019	19.87	19.92	19.87	19.90	1,438,377	+0.03(+0.15%)
Mar 11, 2019	19.84	19.89	19.83	19.87	3,463,722	+0.04(+0.19%)
Mar 08, 2019	19.84	19.84	19.79	19.84	6,062,071	-0.02(-0.11%)
Mar 07, 2019	19.90	19.90	19.84	19.86	4,722,358	-0.02(-0.11%)
Mar 06, 2019	19.90	19.90	19.87	19.88	1,040,707	-0.04(-0.18%)
Mar 05, 2019	19.92	19.92	19.87	19.92	4,816,104	+0.01(+0.04%)
Mar 04, 2019	19.94	19.97	19.88	19.91	2,319,926	-0.03(-0.15%)
Mar 01, 2019	19.93	19.95	19.92	19.94	4,008,366	+0.04(+0.21%)
Feb 28, 2019	19.91	19.93	19.89	19.90	3,096,795	-0.01(-0.04%)
Feb 27, 2019	19.91	19.92	19.89	19.91	2,388,564	+0.01(+0.07%)
Feb 26, 2019	19.88	19.91	19.88	19.89	1,702,438	+0.01(+0.07%)
Feb 25, 2019	19.88	19.92	19.87	19.88	1,234,147	+0.03(+0.15%)
Feb 22, 2019	19.86	19.88	19.83	19.85	1,509,364	+0.01(+0.04%)
Feb 21, 2019	19.85	19.85	19.82	19.84	1,113,092	+0.00(+0.00%)
Feb 20, 2019	19.84	19.86	19.82	19.84	2,230,541	+0.01(+0.07%)
Feb 19, 2019	19.80	19.83	19.80	19.82	1,136,231	+0.01(+0.04%)
Feb 15, 2019	19.82	19.83	19.80	19.82	1,949,720	+0.05(+0.26%)
Feb 14, 2019	19.74	19.79	19.73	19.77	2,072,149	-0.01(-0.04%)
Feb 13, 2019	19.82	19.82	19.76	19.77	2,859,748	-0.02(-0.11%)
Feb 12, 2019	19.77	19.80	19.77	19.80	2,220,341	+0.07(+0.37%)
Feb 11, 2019	19.72	19.73	19.70	19.72	1,629,644	+0.01(+0.07%)
Feb 08, 2019	19.69	19.72	19.67	19.71	2,411,651	+0.00(+0.00%)
Feb 07, 2019	19.73	19.73	19.67	19.71	1,483,745	-0.06(-0.30%)
Feb 06, 2019	19.79	19.79	19.75	19.77	3,874,336	-0.02(-0.11%)
Feb 05, 2019	19.74	19.80	19.74	19.79	8,245,358	+0.06(+0.30%)
Feb 04, 2019	19.69	19.74	19.68	19.73	7,832,840	+0.04(+0.19%)
Feb 01, 2019	19.72	19.72	19.65	19.69	7,580,410	-0.01(-0.07%)
Jan 31, 2019	19.66	19.73	19.66	19.71	5,839,565	+0.04(+0.22%)
Jan 30, 2019	19.58	19.70	19.56	19.66	8,794,151	+0.12(+0.63%)
Jan 29, 2019	19.58	19.58	19.52	19.54	8,291,888	-0.02(-0.11%)
Jan 28, 2019	19.57	19.58	19.53	19.56	2,776,186	-0.03(-0.15%)
Jan 25, 2019	19.60	19.60	19.57	19.59	3,437,540	+0.03(+0.15%)
Jan 24, 2019	19.54	19.56	19.50	19.56	1,930,484	+0.02(+0.11%)
Jan 23, 2019	19.50	19.55	19.47	19.54	2,525,338	+0.04(+0.19%)
Jan 22, 2019	19.57	19.57	19.50	19.50	2,739,446	-0.08(-0.41%)
Jan 18, 2019	19.57	19.60	19.55	19.58	2,201,683	+0.06(+0.30%)
Jan 17, 2019	19.48	19.55	19.48	19.52	2,469,198	+0.03(+0.15%)
Jan 16, 2019	19.51	19.54	19.50	19.50	3,103,146	+0.00(+0.00%)
Jan 15, 2019	19.44	19.50	19.43	19.50	2,556,964	+0.07(+0.38%)
Jan 14, 2019	19.44	19.46	19.42	19.42	3,243,248	-0.06(-0.30%)
Jan 11, 2019	19.47	19.49	19.44	19.48	3,450,849	-0.06(-0.30%)
Jan 10, 2019	19.38	19.54	19.38	19.54	14,896,987	+0.12(+0.64%)
Jan 09, 2019	19.44	19.48	19.42	19.42	3,302,673	+0.00(+0.00%)
Jan 08, 2019	19.38	19.43	19.35	19.42	4,818,178	+0.10(+0.53%)
Jan 07, 2019	19.23	19.34	19.23	19.31	7,688,367	+0.13(+0.68%)
Jan 04, 2019	19.05	19.23	19.05	19.18	27,023,926	+0.24(+1.27%)
Jan 03, 2019	18.93	18.98	18.90	18.94	2,615,461	-0.01(-0.04%)
Jan 02, 2019	18.93	18.97	18.88	18.95	2,013,290	-0.02(-0.11%)
Dec 31, 2018	18.96	19.00	18.95	18.97	3,870,714	+0.03(+0.15%)
Dec 28, 2018	18.93	19.00	18.89	18.94	3,662,977	+0.02(+0.12%)
Dec 27, 2018	18.85	18.94	18.83	18.92	4,997,546	-0.03(-0.15%)
Dec 26, 2018	18.73	18.96	18.68	18.95	2,495,701	+0.23(+1.25%)
Dec 24, 2018	18.79	18.84	18.71	18.72	1,913,266	-0.09(-0.50%)
Dec 21, 2018	18.89	18.92	18.78	18.81	6,589,545	-0.09(-0.50%)
Dec 20, 2018	18.98	18.99	18.79	18.91	7,592,397	-0.10(-0.54%)
Dec 19, 2018	19.19	19.20	18.99	19.01	3,569,672	-0.14(-0.74%)
Dec 18, 2018	19.22	19.22	19.12	19.15	4,588,068	-0.06(-0.30%)
Dec 17, 2018	19.26	19.29	19.19	19.21	5,709,015	-0.07(-0.38%)
Dec 14, 2018	19.32	19.35	19.27	19.28	5,129,346	-0.09(-0.45%)
Dec 13, 2018	19.37	19.38	19.34	19.37	8,285,139	+0.02(+0.11%)
Dec 12, 2018	19.37	19.38	19.32	19.34	2,388,451	+0.04(+0.23%)
Dec 11, 2018	19.30	19.33	19.28	19.30	2,862,343	+0.04(+0.19%)
Dec 10, 2018	19.26	19.28	19.19	19.26	2,013,539	+0.00(+0.00%)
Dec 07, 2018	19.34	19.38	19.26	19.26	3,412,624	-0.04(-0.19%)
Dec 06, 2018	19.25	19.31	19.23	19.30	5,089,992	-0.04(-0.19%)
Dec 04, 2018	19.42	19.42	19.33	19.34	1,625,591	-0.10(-0.52%)
Dec 03, 2018	19.42	19.45	19.38	19.44	1,684,683	+0.08(+0.43%)
Nov 30, 2018	19.35	19.38	19.34	19.36	1,652,133	-0.01(-0.04%)
Nov 29, 2018	19.36	19.41	19.34	19.36	2,165,301	-0.03(-0.15%)
Nov 28, 2018	19.28	19.40	19.26	19.39	2,547,008	+0.12(+0.60%)
Nov 27, 2018	19.26	19.28	19.24	19.28	2,634,608	-0.01(-0.04%)
Nov 26, 2018	19.28	19.32	19.25	19.28	2,724,176	+0.05(+0.26%)
Nov 23, 2018	19.26	19.27	19.21	19.23	2,374,456	-0.05(-0.26%)
Nov 21, 2018		19.28	19.28	19.28	0	+0.06(+0.34%)
Nov 20, 2018	19.23	19.27	19.19	19.22	4,303,830	-0.07(-0.37%)
Nov 19, 2018	19.29	19.33	19.26	19.29	5,631,546	+0.00(+0.00%)
Nov 16, 2018	19.32	19.33	19.27	19.29	18,613,090	-0.09(-0.45%)
Nov 15, 2018	19.31	19.38	19.28	19.38	1,721,825	+0.01(+0.04%)
Nov 14, 2018	19.44	19.46	19.34	19.37	2,959,657	-0.04(-0.22%)
Nov 13, 2018	19.44	19.46	19.39	19.41	3,222,594	-0.01(-0.07%)
Nov 12, 2018	19.52	19.52	19.42	19.43	6,754,177	-0.10(-0.52%)
Nov 09, 2018	19.58	19.58	19.52	19.53	1,983,030	-0.07(-0.33%)
Nov 08, 2018	19.62	19.64	19.59	19.59	3,153,380	-0.04(-0.18%)
Nov 07, 2018	19.57	19.63	19.57	19.63	3,795,721	+0.08(+0.41%)
Nov 06, 2018	19.54	19.56	19.53	19.55	687,147	+0.01(+0.04%)
Nov 05, 2018	19.52	19.54	19.51	19.54	1,974,195	+0.01(+0.07%)
Nov 02, 2018	19.55	19.56	19.48	19.53	3,111,461	+0.00(+0.00%)
Nov 01, 2018	19.48	19.54	19.47	19.53	6,452,776	+0.08(+0.43%)
Oct 31, 2018	19.47	19.51	19.45	19.45	3,055,457	+0.00(+0.00%)
Oct 30, 2018	19.42	19.45	19.39	19.45	3,005,496	+0.02(+0.11%)
Oct 29, 2018	19.50	19.51	19.40	19.42	3,516,535	-0.04(-0.22%)
Oct 26, 2018	19.46	19.50	19.44	19.47	3,854,666	-0.04(-0.18%)
Oct 25, 2018	19.50	19.52	19.47	19.50	1,658,297	+0.04(+0.18%)
Oct 24, 2018	19.56	19.57	19.46	19.47	1,984,742	-0.09(-0.44%)
Oct 23, 2018	19.51	19.56	19.50	19.55	8,127,176	-0.04(-0.18%)
Oct 22, 2018	19.57	19.61	19.56	19.59	3,269,930	+0.04(+0.22%)
Oct 19, 2018	19.57	19.59	19.54	19.55	3,781,748	-0.01(-0.04%)
Oct 18, 2018	19.57	19.60	19.54	19.55	3,559,580	-0.05(-0.26%)
Oct 17, 2018	19.61	19.63	19.60	19.60	2,033,762	-0.01(-0.07%)
Oct 16, 2018	19.60	19.64	19.60	19.62	2,739,760	+0.03(+0.15%)
Oct 15, 2018	19.60	19.62	19.57	19.59	8,376,321	-0.02(-0.11%)
Oct 12, 2018	19.62	19.64	19.56	19.61	11,238,371	+0.07(+0.37%)
Oct 11, 2018	19.56	19.60	19.52	19.54	3,115,885	+0.01(+0.04%)
Oct 10, 2018	19.60	19.61	19.52	19.53	6,309,900	-0.09(-0.44%)
Oct 09, 2018	19.63	19.65	19.61	19.62	2,616,151	-0.01(-0.07%)
Oct 08, 2018	19.65	19.65	19.60	19.63	1,353,690	-0.03(-0.15%)
Oct 05, 2018	19.70	19.70	19.65	19.66	3,786,896	-0.03(-0.15%)
Oct 04, 2018	19.73	19.73	19.66	19.69	3,429,780	-0.06(-0.29%)
Oct 03, 2018	19.78	19.79	19.73	19.75	2,822,633	-0.02(-0.11%)
Oct 02, 2018	19.78	19.79	19.76	19.77	2,308,184	-0.01(-0.04%)
Oct 01, 2018	19.77	19.78	19.75	19.78	2,426,848	+0.04(+0.21%)
Sep 28, 2018	19.72	19.74	19.72	19.73	1,330,951	+0.01(+0.04%)
Sep 27, 2018	19.72	19.74	19.71	19.73	2,201,772	+0.03(+0.15%)
Sep 26, 2018	19.70	19.73	19.69	19.70	1,339,399	+0.01(+0.04%)
Sep 25, 2018	19.68	19.69	19.67	19.69	1,915,325	+0.00(+0.00%)
Sep 24, 2018	19.66	19.70	19.66	19.69	1,041,911	+0.01(+0.07%)
Sep 21, 2018	19.68	19.69	19.67	19.68	1,139,557	+0.00(+0.00%)
Sep 20, 2018	19.67	19.68	19.66	19.68	799,234	+0.02(+0.11%)
Sep 19, 2018	19.68	19.69	19.66	19.66	1,964,480	-0.03(-0.15%)
Sep 18, 2018	19.68	19.70	19.68	19.68	1,063,677	+0.01(+0.04%)
Sep 17, 2018	19.70	19.70	19.66	19.68	684,939	-0.01(-0.07%)
Sep 14, 2018	19.68	19.70	19.67	19.69	997,234	+0.02(+0.11%)
Sep 13, 2018	19.67	19.68	19.66	19.67	2,180,516	+0.01(+0.04%)
Sep 12, 2018	19.64	19.67	19.63	19.66	3,153,081	+0.04(+0.18%)
Sep 11, 2018	19.59	19.63	19.59	19.63	1,156,542	+0.03(+0.15%)
Sep 10, 2018	19.62	19.62	19.60	19.60	834,812	+0.02(+0.11%)
Sep 07, 2018	19.57	19.59	19.56	19.58	1,160,248	-0.01(-0.04%)
Sep 06, 2018	19.60	19.61	19.57	19.58	1,131,072	+0.01(+0.04%)
Sep 05, 2018	19.60	19.60	19.58	19.58	1,708,762	-0.01(-0.04%)
Sep 04, 2018	19.61	19.61	19.56	19.58	6,074,062	-0.03(-0.16%)
Aug 31, 2018		19.61	19.61	19.61	0	+0.03(+0.15%)
Aug 30, 2018	19.61	19.61	19.59	19.59	2,113,384	-0.01(-0.07%)
Aug 29, 2018	19.61	19.62	19.59	19.60	2,162,529	-0.01(-0.04%)
Aug 28, 2018	19.62	19.62	19.60	19.61	1,897,234	-0.01(-0.04%)
Aug 27, 2018	19.60	19.62	19.60	19.61	440,284	+0.01(+0.04%)
Aug 24, 2018	19.60	19.61	19.59	19.61	1,869,297	+0.03(+0.15%)
Aug 23, 2018	19.59	19.60	19.57	19.58	1,352,958	-0.01(-0.07%)
Aug 22, 2018	19.59	19.59	19.58	19.59	892,376	+0.01(+0.07%)
Aug 21, 2018	19.57	19.59	19.57	19.58	4,655,260	+0.02(+0.11%)
Aug 20, 2018	19.56	19.57	19.55	19.56	1,178,070	+0.01(+0.07%)
Aug 17, 2018	19.54	19.56	19.53	19.54	824,322	+0.01(+0.07%)
Aug 16, 2018	19.52	19.54	19.52	19.53	1,471,869	+0.01(+0.04%)
Aug 15, 2018	19.54	19.54	19.51	19.52	1,135,811	-0.02(-0.11%)
Aug 14, 2018	19.53	19.55	19.53	19.54	1,705,104	+0.03(+0.15%)
Aug 13, 2018	19.52	19.53	19.50	19.52	1,351,248	+0.01(+0.04%)
Aug 10, 2018	19.53	19.54	19.50	19.51	2,369,312	-0.04(-0.18%)
Aug 09, 2018	19.58	19.58	19.53	19.54	890,960	-0.03(-0.15%)
Aug 08, 2018	19.58	19.59	19.57	19.57	2,075,939	+0.00(+0.00%)
Aug 07, 2018	19.57	19.59	19.56	19.57	622,998	+0.01(+0.07%)
Aug 06, 2018	19.55	19.58	19.54	19.56	1,205,826	+0.01(+0.07%)
Aug 03, 2018	19.54	19.55	19.53	19.54	615,467	+0.01(+0.04%)
Aug 02, 2018	19.52	19.54	19.51	19.54	1,429,005	+0.01(+0.04%)
Aug 01, 2018	19.52	19.54	19.49	19.53	4,499,722	+0.01(+0.06%)
Jul 31, 2018	19.51	19.52	19.50	19.52	1,999,802	+0.04(+0.18%)
Jul 30, 2018	19.47	19.49	19.46	19.48	1,172,373	+0.01(+0.07%)
Jul 27, 2018	19.47	19.48	19.45	19.47	1,283,214	-0.01(-0.04%)
Jul 26, 2018	19.47	19.49	19.47	19.47	1,190,568	+0.00(+0.00%)
Jul 25, 2018	19.46	19.47	19.44	19.47	826,044	+0.01(+0.07%)
Jul 24, 2018	19.45	19.46	19.43	19.46	1,307,497	+0.04(+0.18%)
Jul 23, 2018	19.45	19.45	19.42	19.43	1,366,674	+0.00(+0.00%)
Jul 20, 2018	19.43	19.44	19.41	19.43	843,530	+0.01(+0.07%)
Jul 19, 2018	19.40	19.42	19.40	19.41	1,133,353	-0.01(-0.07%)
Jul 18, 2018	19.40	19.43	19.40	19.43	1,389,695	+0.03(+0.15%)
Jul 17, 2018	19.40	19.41	19.40	19.40	1,935,819	-0.01(-0.04%)
Jul 16, 2018	19.40	19.42	19.40	19.40	2,076,361	+0.00(+0.00%)
Jul 13, 2018	19.41	19.42	19.40	19.40	2,015,414	+0.01(+0.04%)
Jul 12, 2018	19.38	19.40	19.37	19.40	889,569	+0.04(+0.18%)
Jul 11, 2018	19.36	19.37	19.35	19.36	781,232	-0.01(-0.04%)
Jul 10, 2018	19.38	19.40	19.37	19.37	1,354,610	-0.01(-0.04%)
Jul 09, 2018	19.38	19.40	19.35	19.38	1,414,136	+0.04(+0.18%)
Jul 06, 2018	19.33	19.35	19.31	19.34	2,248,074	+0.04(+0.18%)
Jul 05, 2018	19.28	19.33	19.27	19.30	1,368,159	+0.04(+0.22%)
Jul 03, 2018		19.26	19.26	19.26	0	+0.01(+0.04%)
Jul 02, 2018	19.25	19.26	19.22	19.26	1,343,988	+0.01(+0.03%)
Jun 29, 2018		19.31	19.25	19.25	1,993,512	-0.03(-0.15%)
Jun 28, 2018	19.29	19.29	19.24	19.28	1,154,065	-0.04(-0.22%)
Jun 27, 2018	19.35	19.37	19.31	19.32	1,841,605	-0.04(-0.18%)
Jun 26, 2018	19.36	19.36	19.33	19.36	1,868,162	-0.01(-0.04%)
Jun 25, 2018	19.38	19.38	19.34	19.36	1,540,688	-0.02(-0.11%)
Jun 22, 2018	19.39	19.41	19.38	19.38	1,438,987	+0.01(+0.04%)
Jun 21, 2018	19.41	19.41	19.36	19.38	3,029,128	-0.02(-0.11%)
Jun 20, 2018	19.41	19.42	19.39	19.40	3,164,450	+0.00(+0.00%)
Jun 19, 2018		19.41	19.41	19.40	1,541,262	-0.01(-0.04%)
Jun 18, 2018	19.40	19.42	19.38	19.41	1,867,425	+0.00(+0.00%)
Jun 15, 2018		19.42	19.41	19.41	1,083,074	-0.01(-0.04%)
Jun 14, 2018	19.41	19.42	19.39	19.41	1,398,354	+0.04(+0.22%)
Jun 13, 2018	19.38	19.40	19.36	19.37	1,256,078	-0.01(-0.04%)
Jun 12, 2018	19.36	19.38	19.36	19.38	1,548,703	+0.03(+0.15%)
Jun 11, 2018	19.33	19.37	19.33	19.35	1,983,900	+0.04(+0.18%)
Jun 08, 2018	19.32	19.33	19.31	19.31	1,632,578	-0.01(-0.07%)
Jun 07, 2018	19.32	19.33	19.30	19.33	2,772,874	+0.01(+0.07%)
Jun 06, 2018		19.31		19.31	3,010,190	+0.03(+0.15%)
Jun 05, 2018	19.27	19.29	19.26	19.29	2,536,581	+0.02(+0.11%)
Jun 04, 2018	19.26	19.27	19.25	19.26	1,709,526	+0.04(+0.18%)
Jun 01, 2018	19.24	19.24	19.22	19.23	2,129,141	+0.03(+0.16%)
May 31, 2018	19.20	19.21	19.18	19.20	2,540,653	-0.01(-0.04%)
May 30, 2018	19.18	19.21	19.18	19.20	3,289,043	+0.05(+0.26%)
May 29, 2018	19.20	19.20	19.14	19.16	10,032,035	-0.06(-0.33%)
May 25, 2018		19.22	19.22	19.22	0	-0.02(-0.11%)
May 24, 2018	19.23	19.25	19.21	19.24	2,347,113	-0.01(-0.04%)
May 23, 2018	19.23	19.25	19.22	19.25	2,104,805	+0.01(+0.07%)
May 22, 2018	19.24	19.27	19.23	19.23	4,320,164	-0.01(-0.04%)
May 21, 2018	19.23	19.25	19.22	19.24	2,650,260	+0.02(+0.11%)
May 18, 2018	19.23	19.23	19.21	19.22	1,132,390	-0.01(-0.04%)
May 17, 2018	19.20	19.24	19.20	19.23	1,553,082	+0.01(+0.07%)
May 16, 2018	19.21	19.21	19.18	19.21	3,606,822	+0.01(+0.07%)
May 15, 2018	19.24	19.24	19.18	19.20	2,061,158	-0.06(-0.33%)
May 14, 2018	19.26	19.26	19.23	19.26	5,952,584	+0.02(+0.11%)
May 11, 2018	19.26	19.27	19.23	19.24	2,708,395	-0.01(-0.04%)
May 10, 2018	19.20	19.25	19.20	19.25	3,333,872	+0.04(+0.22%)
May 09, 2018	19.18	19.23	19.18	19.20	1,493,407	+0.01(+0.07%)
May 08, 2018	19.20	19.21	19.18	19.19	1,554,919	-0.01(-0.07%)
May 07, 2018	19.18	19.21	19.18	19.20	871,642	+0.02(+0.11%)
May 04, 2018	19.18	19.20	19.14	19.18	1,491,206	-0.01(-0.04%)
May 03, 2018	19.17	19.22	19.15	19.19	1,846,139	+0.02(+0.11%)
May 02, 2018	19.18	19.21	19.15	19.17	2,077,927	+0.00(+0.00%)