SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.61	32.62	32.27	32.27	397,932	-0.25(-0.76%)
Apr 27, 2018	32.46	32.51	32.29	32.51	191,320	+0.18(+0.55%)
Apr 26, 2018	32.14	32.35	32.09	32.34	241,834	+0.31(+0.95%)
Apr 25, 2018	31.98	32.08	31.83	32.03	276,739	-0.13(-0.40%)
Apr 24, 2018	32.66	32.75	32.12	32.16	1,191,193	-0.22(-0.68%)
Apr 23, 2018	32.57	32.63	32.32	32.38	401,906	-0.28(-0.86%)
Apr 20, 2018	32.84	32.85	32.54	32.66	277,097	-0.33(-1.00%)
Apr 19, 2018	33.23	33.23	32.87	32.99	653,581	-0.19(-0.56%)
Apr 18, 2018	32.99	33.24	32.96	33.18	203,296	+0.27(+0.82%)
Apr 17, 2018	32.72	32.99	32.71	32.90	243,410	+0.03(+0.08%)
Apr 16, 2018	32.80	32.89	32.72	32.88	260,150	-0.03(-0.10%)
Apr 13, 2018	33.16	33.16	32.79	32.91	1,046,226	-0.35(-1.04%)
Apr 12, 2018	33.20	33.33	33.12	33.26	433,473	+0.03(+0.10%)
Apr 11, 2018	33.05	33.33	33.04	33.23	232,444	+0.02(+0.05%)
Apr 10, 2018	33.04	33.24	32.95	33.21	415,802	+0.64(+1.95%)
Apr 09, 2018	32.77	32.90	32.57	32.57	238,815	+0.00(+0.00%)
Apr 06, 2018	32.89	33.09	32.43	32.57	243,967	-0.64(-1.91%)
Apr 05, 2018	33.26	33.36	33.11	33.21	312,358	+0.08(+0.26%)
Apr 04, 2018	32.24	33.14	32.21	33.12	469,070	+0.08(+0.23%)
Apr 03, 2018	33.01	33.09	32.78	33.05	443,255	+0.31(+0.96%)
Apr 02, 2018	33.11	33.21	32.46	32.74	713,188	-0.57(-1.70%)
Mar 29, 2018		33.30	33.30	33.30	0	+0.59(+1.81%)
Mar 28, 2018	32.77	32.85	32.50	32.71	238,105	-0.17(-0.52%)
Mar 27, 2018	33.47	33.52	32.82	32.88	221,650	-0.58(-1.75%)
Mar 26, 2018	33.29	33.48	32.92	33.46	294,263	+0.96(+2.95%)
Mar 23, 2018	33.13	33.19	32.51	32.51	360,298	-0.48(-1.46%)
Mar 22, 2018	33.37	33.50	32.96	32.99	786,214	-1.13(-3.30%)
Mar 21, 2018	33.85	34.20	33.79	34.12	184,719	+0.18(+0.52%)
Mar 20, 2018	33.87	34.02	33.81	33.94	494,688	+0.31(+0.91%)
Mar 19, 2018	33.85	33.86	33.47	33.63	231,096	-0.38(-1.12%)
Mar 16, 2018	34.03	34.18	33.99	34.01	293,881	-0.07(-0.20%)
Mar 15, 2018	34.25	34.34	34.02	34.08	438,556	-0.11(-0.32%)
Mar 14, 2018	34.35	34.40	34.01	34.19	646,636	+0.04(+0.12%)
Mar 13, 2018	34.63	34.64	34.05	34.15	586,269	-0.36(-1.03%)
Mar 12, 2018	34.45	34.57	34.32	34.51	379,187	+0.10(+0.30%)
Mar 09, 2018	34.05	34.40	33.98	34.40	1,448,283	+0.64(+1.91%)
Mar 08, 2018	33.81	33.89	33.64	33.76	277,580	+0.00(+0.00%)
Mar 07, 2018		33.80	33.45	33.76	323,589	-0.09(-0.28%)
Mar 06, 2018	34.01	34.11	33.74	33.85	240,301	+0.16(+0.48%)
Mar 05, 2018	33.28	33.74	33.24	33.69	266,914	+0.12(+0.35%)
Mar 02, 2018	33.17	33.64	32.96	33.57	245,052	+0.05(+0.15%)
Mar 01, 2018	33.83	33.94	33.22	33.52	355,469	-0.03(-0.10%)
Feb 28, 2018	34.01	34.02	33.56	33.56	302,624	-0.37(-1.10%)
Feb 27, 2018	34.46	34.47	33.93	33.93	351,178	-0.97(-2.77%)
Feb 26, 2018	34.70	34.90	34.51	34.90	267,110	+0.32(+0.93%)
Feb 23, 2018	34.48	34.62	34.30	34.57	307,395	+0.51(+1.49%)
Feb 22, 2018	34.09	34.33	34.01	34.07	469,759	+0.05(+0.15%)
Feb 21, 2018	34.31	34.64	34.00	34.01	506,217	+0.08(+0.25%)
Feb 20, 2018	33.86	34.12	33.74	33.93	2,169,390	-0.36(-1.04%)
Feb 16, 2018		34.29	34.29	34.29	0	-0.11(-0.32%)
Feb 15, 2018	34.35	34.48	33.93	34.40	379,207	+0.56(+1.65%)
Feb 14, 2018	32.96	33.92	32.96	33.84	339,580	+0.74(+2.23%)
Feb 13, 2018	32.91	33.17	32.80	33.10	461,063	+0.22(+0.67%)
Feb 12, 2018	32.77	33.07	32.60	32.88	316,411	+0.47(+1.46%)
Feb 09, 2018	32.35	32.61	31.48	32.40	508,754	+0.49(+1.54%)
Feb 08, 2018	33.20	33.20	31.91	31.91	407,648	-1.13(-3.41%)
Feb 07, 2018	33.45	33.76	33.03	33.04	718,350	-0.97(-2.84%)
Feb 06, 2018	33.04	34.26	32.92	34.01	2,611,881	+0.57(+1.70%)
Feb 05, 2018	34.13	34.37	33.09	33.44	595,169	-0.75(-2.18%)
Feb 02, 2018	34.71	34.72	34.15	34.18	532,131	-0.74(-2.11%)
Feb 01, 2018	34.96	35.16	34.87	34.92	581,865	-0.30(-0.84%)
Jan 31, 2018	35.36	35.42	35.03	35.22	490,840	+0.27(+0.78%)
Jan 30, 2018	35.07	35.07	35.01	34.95	364,099	-0.53(-1.48%)
Jan 29, 2018	35.51	35.54	35.36	35.47	429,136	-0.50(-1.39%)
Jan 26, 2018	35.74	35.99	35.64	35.97	367,391	+0.49(+1.39%)
Jan 25, 2018	35.52	35.77	35.36	35.48	303,960	-0.09(-0.26%)
Jan 24, 2018	35.44	35.62	35.32	35.57	767,789	+0.36(+1.01%)
Jan 23, 2018	35.07	35.24	35.01	35.22	310,549	+0.12(+0.34%)
Jan 22, 2018	34.90	35.11	34.83	35.10	490,722	+0.28(+0.80%)
Jan 19, 2018	34.74	34.84	34.61	34.82	726,209	+0.31(+0.91%)
Jan 18, 2018	34.47	34.59	34.45	34.51	2,370,853	+0.05(+0.15%)
Jan 17, 2018	34.29	34.54	34.22	34.46	797,902	+0.52(+1.52%)
Jan 16, 2018	34.19	34.29	33.91	33.94	903,203	-0.16(-0.47%)
Jan 12, 2018		34.10	34.10	34.10	0	+0.31(+0.93%)
Jan 11, 2018	33.54	33.79	33.54	33.79	833,898	+0.23(+0.68%)
Jan 10, 2018		33.64	33.45	33.56	1,368,729	-0.17(-0.50%)
Jan 09, 2018	33.76	33.76	33.58	33.73	1,305,587	-0.05(-0.15%)
Jan 08, 2018	33.66	33.80	33.64	33.78	291,743	+0.03(+0.08%)
Jan 05, 2018	33.53	33.75	33.50	33.75	767,439	+0.27(+0.81%)
Jan 04, 2018	33.44	33.53	33.41	33.48	595,954	+0.21(+0.64%)
Jan 03, 2018	33.18	33.34	33.15	33.27	923,527	+0.22(+0.67%)
Jan 02, 2018	32.89	33.06	32.82	33.05	450,565	+0.72(+2.23%)
Dec 29, 2017		32.33	32.33	32.33	0	+0.11(+0.34%)
Dec 28, 2017	32.28	32.29	32.17	32.22	290,198	+0.17(+0.53%)
Dec 27, 2017	32.06	32.11	32.00	32.05	332,934	+0.00(+0.00%)
Dec 26, 2017	32.01	32.05	31.83	32.05	221,329	+0.02(+0.05%)
Dec 22, 2017	31.95	32.03	31.87	32.03	408,808	+0.21(+0.67%)
Dec 21, 2017	31.74	31.91	31.70	31.82	409,230	+0.27(+0.86%)
Dec 20, 2017	31.63	31.63	31.51	31.55	230,187	+0.14(+0.46%)
Dec 19, 2017	31.63	31.63	31.40	31.40	230,841	-0.12(-0.38%)
Dec 18, 2017	31.49	31.64	31.46	31.52	2,212,519	+0.30(+0.95%)
Dec 15, 2017	31.17	31.27	31.05	31.23	310,947	+0.08(+0.26%)
Dec 14, 2017	31.25	31.30	31.14	31.15	970,054	-0.19(-0.59%)
Dec 13, 2017	31.20	31.41	31.18	31.33	556,683	+0.29(+0.95%)
Dec 12, 2017	30.95	31.07	30.89	31.04	649,010	-0.19(-0.62%)
Dec 11, 2017	31.16	31.26	31.14	31.23	308,948	+0.19(+0.62%)
Dec 08, 2017	31.05	31.05	30.91	31.04	583,305	+0.29(+0.96%)
Dec 07, 2017	30.57	30.76	30.53	30.74	202,516	+0.04(+0.14%)
Dec 06, 2017	30.62	30.72	30.49	30.70	305,186	-0.33(-1.06%)
Dec 05, 2017	31.18	31.21	30.99	31.03	601,258	-0.06(-0.19%)
Dec 04, 2017	31.36	31.36	31.05	31.09	201,433	+0.04(+0.14%)
Dec 01, 2017	31.14	31.14	30.94	31.05	343,580	-0.24(-0.78%)
Nov 30, 2017	31.37	31.37	31.24	31.29	489,940	-0.15(-0.48%)
Nov 29, 2017	31.76	31.76	31.33	31.44	246,230	-0.51(-1.61%)
Nov 28, 2017	31.89	31.99	31.76	31.95	478,312	+0.21(+0.66%)
Nov 27, 2017	31.92	31.92	31.68	31.74	343,874	-0.26(-0.81%)
Nov 24, 2017	31.99	32.06	31.97	32.00	83,458	-0.08(-0.24%)
Nov 22, 2017	32.12	32.15	32.03	32.08	484,660	+0.02(+0.05%)
Nov 21, 2017	31.97	32.13	31.95	32.06	293,276	+0.40(+1.28%)
Nov 20, 2017	31.52	31.66	31.47	31.66	279,174	+0.12(+0.37%)
Nov 17, 2017	31.42	31.59	31.40	31.54	286,444	+0.20(+0.64%)
Nov 16, 2017	31.18	31.39	31.16	31.34	226,665	+0.50(+1.64%)
Nov 15, 2017	30.85	30.88	30.67	30.84	175,719	-0.14(-0.46%)
Nov 14, 2017	31.14	31.14	30.92	30.98	172,660	-0.24(-0.78%)
Nov 13, 2017	31.13	31.25	31.11	31.22	113,035	-0.05(-0.15%)
Nov 10, 2017	31.36	31.36	31.20	31.27	181,080	-0.04(-0.14%)
Nov 09, 2017	31.36	31.39	31.15	31.31	901,110	-0.19(-0.59%)
Nov 08, 2017	31.47	31.53	31.38	31.50	1,609,057	+0.17(+0.54%)
Nov 07, 2017	31.63	31.63	31.32	31.33	154,450	-0.21(-0.67%)
Nov 06, 2017	31.38	31.58	31.33	31.54	119,595	+0.32(+1.02%)
Nov 03, 2017	31.38	31.38	31.06	31.22	332,006	-0.15(-0.48%)
Nov 02, 2017	31.42	31.42	31.24	31.37	274,370	+0.08(+0.27%)
Nov 01, 2017	31.47	31.48	31.27	31.29	230,295	+0.07(+0.22%)
Oct 31, 2017	31.17	31.22	31.10	31.22	317,768	+0.15(+0.49%)
Oct 30, 2017		31.18	31.00	31.07	215,827	-0.12(-0.39%)
Oct 27, 2017	31.03	31.22	30.87	31.19	280,438	+0.32(+1.05%)
Oct 26, 2017	31.13	31.13	30.83	30.87	111,060	-0.12(-0.39%)
Oct 25, 2017	31.18	31.25	30.80	30.99	148,748	-0.14(-0.45%)
Oct 24, 2017	31.16	31.23	31.04	31.13	885,537	+0.05(+0.16%)
Oct 23, 2017	31.26	31.26	31.04	31.08	692,898	-0.18(-0.59%)
Oct 20, 2017	31.31	31.33	31.21	31.26	114,574	+0.05(+0.16%)
Oct 19, 2017	31.17	31.21	31.05	31.21	94,306	-0.19(-0.62%)
Oct 18, 2017	31.49	31.49	31.35	31.41	111,160	+0.02(+0.05%)
Oct 17, 2017	31.45	31.45	31.33	31.39	141,976	-0.14(-0.45%)
Oct 16, 2017	31.67	31.69	31.53	31.53	59,560	+0.05(+0.15%)
Oct 13, 2017	31.38	31.52	31.38	31.49	31,700	+0.33(+1.05%)
Oct 12, 2017	31.24	31.27	31.16	31.16	59,820	-0.03(-0.09%)
Oct 11, 2017	31.16	31.19	31.10	31.19	31,952	+0.03(+0.11%)
Oct 10, 2017	31.08	31.15	31.05	31.15	126,884	+0.40(+1.30%)
Oct 09, 2017	30.87	30.87	30.76	30.76	72,615	-0.14(-0.45%)
Oct 06, 2017	30.88	30.92	30.79	30.89	100,811	-0.19(-0.61%)
Oct 05, 2017	31.07	31.19	30.99	31.08	47,047	+0.17(+0.56%)
Oct 04, 2017	30.94	30.95	30.80	30.91	47,458	+0.05(+0.16%)
Oct 03, 2017	30.62	30.86	30.62	30.86	93,916	+0.46(+1.51%)
Oct 02, 2017	30.54	30.54	30.39	30.40	781,889	-0.08(-0.25%)
Sep 29, 2017	30.40	30.52	30.39	30.48	61,770	+0.30(+1.00%)
Sep 28, 2017	30.12	30.20	30.08	30.17	22,905	-0.01(-0.04%)
Sep 27, 2017	30.28	30.28	30.05	30.19	98,426	-0.27(-0.90%)
Sep 26, 2017	30.41	30.65	30.28	30.46	38,772	+0.16(+0.54%)
Sep 25, 2017	30.70	30.70	30.26	30.30	74,962	-0.69(-2.23%)
Sep 22, 2017	30.99	30.99	30.86	30.99	80,120	-0.17(-0.55%)
Sep 21, 2017	31.26	31.26	31.05	31.16	61,261	+0.05(+0.16%)
Sep 20, 2017	31.26	31.31	30.91	31.11	142,656	-0.15(-0.47%)
Sep 19, 2017	31.26	31.28	31.08	31.26	84,252	+0.00(+0.01%)
Sep 18, 2017	31.27	31.41	31.16	31.25	55,312	+0.08(+0.26%)
Sep 15, 2017	31.03	31.21	31.00	31.17	71,657	+0.18(+0.58%)
Sep 14, 2017	30.77	31.01	30.77	30.99	57,749	+0.08(+0.27%)
Sep 13, 2017	31.01	31.01	30.89	30.91	101,667	-0.17(-0.54%)
Sep 12, 2017	31.05	31.13	31.04	31.07	541,997	+0.00(+0.00%)
Sep 11, 2017	30.93	31.12	30.93	31.07	28,084	+0.36(+1.16%)
Sep 08, 2017	30.82	30.86	30.63	30.72	25,718	-0.18(-0.59%)
Sep 07, 2017	30.85	30.90	30.72	30.90	101,938	+0.17(+0.55%)
Sep 06, 2017	30.65	30.75	30.62	30.73	61,644	+0.15(+0.50%)
Sep 05, 2017	30.71	30.73	30.38	30.58	39,728	-0.25(-0.80%)
Sep 01, 2017	30.82	30.87	30.69	30.83	93,987	+0.19(+0.62%)
Aug 31, 2017	30.63	30.68	30.57	30.64	59,811	+0.10(+0.33%)
Aug 30, 2017	30.48	30.56	30.43	30.54	85,265	+0.08(+0.28%)
Aug 29, 2017	30.25	30.49	30.25	30.45	36,984	-0.04(-0.12%)
Aug 28, 2017	30.61	30.61	30.48	30.49	21,183	-0.08(-0.28%)
Aug 25, 2017	30.60	30.65	30.56	30.57	25,618	+0.18(+0.58%)
Aug 24, 2017	30.44	30.47	30.32	30.40	39,345	+0.13(+0.43%)
Aug 23, 2017	30.12	30.35	30.12	30.27	36,806	+0.14(+0.46%)
Aug 22, 2017	30.03	30.23	30.03	30.13	156,024	+0.26(+0.87%)
Aug 21, 2017	29.80	29.90	29.75	29.87	83,917	+0.13(+0.45%)
Aug 18, 2017	29.58	29.82	29.58	29.73	110,054	+0.26(+0.87%)
Aug 17, 2017	29.82	29.84	29.48	29.48	27,889	-0.39(-1.31%)
Aug 16, 2017	29.81	29.89	29.78	29.87	45,508	+0.36(+1.23%)
Aug 15, 2017	29.51	29.53	29.41	29.51	93,469	-0.02(-0.07%)
Aug 14, 2017	29.61	29.62	29.43	29.53	36,727	+0.24(+0.80%)
Aug 11, 2017	29.21	29.39	29.18	29.29	45,299	+0.09(+0.30%)
Aug 10, 2017	29.70	29.71	29.20	29.20	49,696	-0.70(-2.33%)
Aug 09, 2017	29.88	29.90	29.74	29.90	65,646	-0.16(-0.53%)
Aug 08, 2017	30.15	30.25	30.04	30.06	77,787	+0.03(+0.08%)
Aug 07, 2017	29.86	30.04	29.86	30.04	57,131	+0.21(+0.69%)
Aug 04, 2017	29.84	29.84	29.68	29.83	104,937	+0.12(+0.40%)
Aug 03, 2017	29.79	29.79	29.61	29.71	55,973	-0.06(-0.20%)
Aug 02, 2017	29.84	29.84	29.62	29.77	47,063	-0.01(-0.04%)
Aug 01, 2017	29.83	29.83	29.68	29.78	77,354	+0.19(+0.65%)
Jul 31, 2017	29.76	29.78	29.55	29.59	146,603	+0.00(+0.00%)
Jul 28, 2017	29.67	29.67	29.42	29.59	69,251	+0.05(+0.17%)
Jul 27, 2017	29.78	29.78	29.36	29.54	86,858	-0.13(-0.44%)
Jul 26, 2017	29.54	29.71	29.46	29.67	76,001	+0.21(+0.73%)
Jul 25, 2017	29.58	29.72	29.44	29.46	48,890	+0.00(+0.00%)
Jul 24, 2017	29.50	29.59	29.34	29.46	29,161	+0.10(+0.34%)
Jul 21, 2017	29.44	29.44	29.31	29.35	81,499	-0.10(-0.34%)
Jul 20, 2017	29.55	29.55	29.39	29.46	38,170	-0.00(-0.01%)
Jul 19, 2017	29.51	29.58	29.46	29.46	76,577	+0.18(+0.60%)
Jul 18, 2017	29.21	29.31	29.15	29.28	124,794	+0.10(+0.33%)
Jul 17, 2017	29.25	29.27	29.13	29.19	744,558	-0.15(-0.52%)
Jul 14, 2017	29.18	29.36	29.18	29.34	51,037	+0.43(+1.48%)
Jul 13, 2017	28.92	28.97	28.85	28.91	104,376	+0.04(+0.13%)
Jul 12, 2017	28.72	28.93	28.70	28.87	49,708	+0.55(+1.93%)
Jul 11, 2017	28.32	28.36	28.24	28.32	40,184	+0.20(+0.70%)
Jul 10, 2017	28.00	28.15	27.99	28.13	38,056	+0.22(+0.78%)
Jul 07, 2017	27.97	27.99	27.84	27.91	56,667	+0.06(+0.21%)
Jul 06, 2017	28.06	28.06	27.85	27.85	40,125	-0.26(-0.92%)
Jul 05, 2017	27.94	28.16	27.93	28.11	131,254	-0.03(-0.09%)
Jul 03, 2017	28.17	28.18	28.10	28.14	1,344,359	+0.12(+0.44%)
Jun 30, 2017	28.03	28.12	28.01	28.01	44,253	+0.17(+0.60%)
Jun 29, 2017	28.21	28.21	27.73	27.84	53,476	-0.37(-1.30%)
Jun 28, 2017	28.10	28.24	28.08	28.21	63,782	+0.30(+1.08%)
Jun 27, 2017	28.12	28.23	27.91	27.91	27,197	-0.38(-1.34%)
Jun 26, 2017	28.24	28.31	28.15	28.29	42,439	+0.29(+1.04%)
Jun 23, 2017	27.89	28.07	27.89	28.00	75,191	+0.09(+0.32%)
Jun 22, 2017	27.79	27.99	27.79	27.91	43,801	+0.10(+0.35%)
Jun 21, 2017	27.84	27.92	27.71	27.81	61,651	+0.22(+0.79%)
Jun 20, 2017	27.92	27.92	27.59	27.59	38,159	-0.42(-1.52%)
Jun 19, 2017	27.86	28.02	27.86	28.02	29,908	+0.26(+0.94%)
Jun 16, 2017	27.62	27.79	27.62	27.76	25,715	+0.09(+0.32%)
Jun 15, 2017	27.60	27.70	27.59	27.67	35,529	-0.24(-0.87%)
Jun 14, 2017	28.13	28.13	27.89	27.91	34,081	-0.07(-0.24%)
Jun 13, 2017	27.97	27.98	27.86	27.98	26,385	+0.13(+0.47%)
Jun 12, 2017	27.81	27.88	27.71	27.85	43,252	-0.04(-0.13%)
Jun 09, 2017	28.15	28.22	27.86	27.89	175,134	-0.32(-1.14%)
Jun 08, 2017	28.20	28.24	28.12	28.21	42,380	+0.18(+0.64%)
Jun 07, 2017	28.08	28.18	27.99	28.03	35,474	-0.03(-0.09%)
Jun 06, 2017	27.96	28.15	27.95	28.05	52,577	+0.00(+0.00%)
Jun 05, 2017	28.04	28.12	28.04	28.05	54,865	-0.03(-0.09%)
Jun 02, 2017	28.03	28.08	27.94	28.08	40,712	+0.13(+0.45%)
Jun 01, 2017	27.81	27.98	27.81	27.95	33,680	+0.21(+0.74%)
May 31, 2017	27.91	27.92	27.75	27.75	43,610	-0.23(-0.82%)
May 30, 2017	27.95	28.03	27.95	27.98	19,307	-0.05(-0.19%)
May 26, 2017	27.96	28.10	27.96	28.03	135,885	+0.06(+0.21%)
May 25, 2017	28.01	28.10	27.95	27.97	51,968	+0.11(+0.39%)
May 24, 2017	27.73	27.93	27.73	27.86	30,677	+0.13(+0.45%)
May 23, 2017	27.69	27.82	27.69	27.74	23,015	-0.03(-0.09%)
May 22, 2017	27.76	27.81	27.63	27.76	39,255	+0.09(+0.32%)
May 19, 2017	27.54	27.76	27.54	27.68	38,804	+0.49(+1.82%)
May 18, 2017	27.10	27.42	27.07	27.18	71,902	-0.49(-1.76%)
May 17, 2017	27.86	27.93	27.67	27.67	189,719	-0.37(-1.33%)
May 16, 2017	28.07	28.15	28.03	28.04	68,980	-0.01(-0.04%)
May 15, 2017	27.94	28.07	27.90	28.05	87,968	+0.32(+1.14%)
May 12, 2017	27.73	27.77	27.69	27.74	23,975	+0.13(+0.48%)
May 11, 2017	27.68	27.68	27.48	27.61	35,866	+0.02(+0.08%)
May 10, 2017	27.45	27.63	27.45	27.58	38,252	+0.21(+0.75%)
May 09, 2017	27.25	27.41	27.25	27.38	143,070	+0.29(+1.08%)
May 08, 2017	27.22	27.23	27.04	27.09	33,740	-0.09(-0.34%)
May 05, 2017	27.08	27.18	26.96	27.18	100,630	+0.19(+0.70%)
May 04, 2017	27.25	27.25	26.94	26.99	42,826	-0.31(-1.13%)
May 03, 2017	27.50	27.50	27.27	27.30	134,084	-0.26(-0.93%)
May 02, 2017	27.50	27.55	27.43	27.55	75,348	+0.12(+0.44%)