SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.22	32.24	31.89	31.89	402,689	-0.24(-0.76%)
Apr 27, 2018	32.08	32.13	31.90	32.13	193,608	+0.18(+0.55%)
Apr 26, 2018	31.76	31.97	31.71	31.95	244,725	+0.30(+0.95%)
Apr 25, 2018	31.60	31.70	31.45	31.65	280,047	-0.13(-0.40%)
Apr 24, 2018	32.27	32.37	31.74	31.78	1,205,433	-0.22(-0.68%)
Apr 23, 2018	32.18	32.25	31.94	32.00	406,711	-0.28(-0.86%)
Apr 20, 2018	32.45	32.47	32.15	32.27	280,409	-0.33(-1.00%)
Apr 19, 2018	32.83	32.84	32.48	32.60	661,394	-0.18(-0.56%)
Apr 18, 2018	32.60	32.84	32.57	32.78	205,726	+0.27(+0.82%)
Apr 17, 2018	32.33	32.60	32.32	32.52	246,320	+0.03(+0.08%)
Apr 16, 2018	32.42	32.50	32.34	32.49	263,260	-0.03(-0.10%)
Apr 13, 2018	32.77	32.77	32.41	32.52	1,058,734	-0.34(-1.04%)
Apr 12, 2018	32.81	32.93	32.73	32.87	438,655	+0.03(+0.10%)
Apr 11, 2018	32.66	32.93	32.65	32.83	235,223	+0.02(+0.05%)
Apr 10, 2018	32.65	32.85	32.56	32.82	420,772	+0.63(+1.95%)
Apr 09, 2018	32.38	32.52	32.19	32.19	241,670	+0.00(+0.00%)
Apr 06, 2018	32.50	32.70	32.05	32.19	246,884	-0.63(-1.91%)
Apr 05, 2018	32.87	32.97	32.72	32.82	316,093	+0.08(+0.26%)
Apr 04, 2018	31.85	32.75	31.83	32.73	474,678	+0.08(+0.23%)
Apr 03, 2018	32.62	32.70	32.39	32.66	448,554	+0.31(+0.96%)
Apr 02, 2018	32.72	32.82	32.07	32.35	721,714	-0.56(-1.70%)
Mar 29, 2018		32.91	32.91	32.91	0	+0.59(+1.81%)
Mar 28, 2018	32.38	32.46	32.12	32.32	240,951	-0.17(-0.52%)
Mar 27, 2018	33.08	33.12	32.43	32.49	224,299	-0.58(-1.75%)
Mar 26, 2018	32.89	33.09	32.53	33.07	297,781	+0.95(+2.95%)
Mar 23, 2018	32.74	32.80	32.12	32.12	364,605	-0.48(-1.46%)
Mar 22, 2018	32.98	33.10	32.57	32.60	795,613	-1.11(-3.30%)
Mar 21, 2018	33.45	33.80	33.39	33.71	186,927	+0.18(+0.52%)
Mar 20, 2018	33.47	33.62	33.42	33.54	500,602	+0.30(+0.91%)
Mar 19, 2018	33.45	33.46	33.08	33.24	233,859	-0.38(-1.12%)
Mar 16, 2018	33.63	33.77	33.59	33.61	297,394	-0.07(-0.20%)
Mar 15, 2018	33.85	33.93	33.62	33.68	443,799	-0.11(-0.32%)
Mar 14, 2018	33.95	34.00	33.61	33.79	654,367	+0.04(+0.12%)
Mar 13, 2018	34.22	34.23	33.65	33.75	593,278	-0.35(-1.03%)
Mar 12, 2018	34.04	34.17	33.91	34.10	383,720	+0.10(+0.30%)
Mar 09, 2018	33.65	34.00	33.58	34.00	1,465,597	+0.64(+1.91%)
Mar 08, 2018	33.41	33.49	33.24	33.36	280,899	+0.00(+0.00%)
Mar 07, 2018		33.40	33.05	33.36	327,458	-0.09(-0.28%)
Mar 06, 2018	33.61	33.70	33.34	33.45	243,173	+0.16(+0.48%)
Mar 05, 2018	32.88	33.34	32.85	33.29	270,105	+0.12(+0.35%)
Mar 02, 2018	32.78	33.24	32.57	33.18	247,981	+0.05(+0.15%)
Mar 01, 2018	33.43	33.54	32.83	33.13	359,719	-0.03(-0.10%)
Feb 28, 2018	33.61	33.62	33.16	33.16	306,242	-0.37(-1.10%)
Feb 27, 2018	34.06	34.07	33.53	33.53	355,377	-0.95(-2.77%)
Feb 26, 2018	34.29	34.49	34.11	34.48	270,303	+0.32(+0.93%)
Feb 23, 2018	34.07	34.21	33.90	34.17	311,070	+0.50(+1.49%)
Feb 22, 2018	33.69	33.92	33.61	33.66	475,375	+0.05(+0.15%)
Feb 21, 2018	33.91	34.23	33.60	33.61	512,268	+0.08(+0.25%)
Feb 20, 2018	33.46	33.71	33.35	33.53	2,195,325	-0.35(-1.04%)
Feb 16, 2018		33.88	33.88	33.88	0	-0.11(-0.32%)
Feb 15, 2018	33.95	34.07	33.53	33.99	383,741	+0.55(+1.65%)
Feb 14, 2018	32.57	33.52	32.57	33.44	343,640	+0.73(+2.23%)
Feb 13, 2018	32.52	32.78	32.42	32.71	466,575	+0.22(+0.67%)
Feb 12, 2018	32.38	32.68	32.21	32.49	320,193	+0.47(+1.46%)
Feb 09, 2018	31.97	32.22	31.11	32.02	514,836	+0.49(+1.54%)
Feb 08, 2018	32.81	32.81	31.54	31.54	412,522	-1.11(-3.41%)
Feb 07, 2018	33.05	33.36	32.64	32.65	726,938	-0.95(-2.84%)
Feb 06, 2018	32.65	33.86	32.53	33.60	2,643,106	+0.56(+1.70%)
Feb 05, 2018	33.73	33.96	32.70	33.04	602,285	-0.74(-2.18%)
Feb 02, 2018	34.30	34.31	33.75	33.78	538,493	-0.73(-2.11%)
Feb 01, 2018	34.55	34.74	34.46	34.51	588,821	-0.29(-0.84%)
Jan 31, 2018	34.94	35.00	34.62	34.80	496,708	+0.27(+0.78%)
Jan 30, 2018	34.66	34.66	34.59	34.53	368,452	-0.52(-1.48%)
Jan 29, 2018	35.10	35.12	34.94	35.05	434,267	-0.49(-1.39%)
Jan 26, 2018	35.32	35.56	35.22	35.55	371,783	+0.49(+1.39%)
Jan 25, 2018	35.10	35.35	34.94	35.06	307,594	-0.09(-0.26%)
Jan 24, 2018	35.02	35.20	34.90	35.15	776,967	+0.35(+1.01%)
Jan 23, 2018	34.66	34.83	34.60	34.80	314,262	+0.12(+0.34%)
Jan 22, 2018	34.48	34.69	34.42	34.68	496,589	+0.28(+0.80%)
Jan 19, 2018	34.32	34.43	34.20	34.41	734,890	+0.31(+0.91%)
Jan 18, 2018	34.07	34.18	34.04	34.10	2,399,196	+0.05(+0.15%)
Jan 17, 2018	33.88	34.13	33.81	34.05	807,441	+0.51(+1.52%)
Jan 16, 2018	33.79	33.88	33.51	33.54	914,001	-0.16(-0.47%)
Jan 12, 2018		33.70	33.70	33.70	0	+0.31(+0.93%)
Jan 11, 2018	33.14	33.39	33.14	33.39	843,867	+0.23(+0.68%)
Jan 10, 2018		33.24	33.06	33.16	1,385,092	-0.17(-0.50%)
Jan 09, 2018	33.36	33.36	33.19	33.33	1,321,195	-0.05(-0.15%)
Jan 08, 2018	33.26	33.40	33.24	33.38	295,230	+0.03(+0.08%)
Jan 05, 2018	33.14	33.35	33.10	33.35	776,614	+0.27(+0.81%)
Jan 04, 2018	33.04	33.14	33.02	33.09	603,079	+0.21(+0.64%)
Jan 03, 2018	32.78	32.94	32.76	32.88	934,567	+0.22(+0.67%)
Jan 02, 2018	32.50	32.67	32.43	32.66	455,952	+0.71(+2.23%)
Dec 29, 2017		31.95	31.95	31.95	0	+0.11(+0.34%)
Dec 28, 2017	31.90	31.91	31.79	31.84	293,667	+0.17(+0.53%)
Dec 27, 2017	31.68	31.73	31.62	31.67	336,914	+0.00(+0.00%)
Dec 26, 2017	31.64	31.67	31.45	31.67	223,975	+0.02(+0.05%)
Dec 22, 2017	31.57	31.65	31.50	31.65	413,696	+0.21(+0.67%)
Dec 21, 2017	31.36	31.54	31.33	31.44	414,122	+0.27(+0.86%)
Dec 20, 2017	31.25	31.26	31.14	31.18	232,939	+0.14(+0.46%)
Dec 19, 2017	31.25	31.25	31.03	31.03	233,601	-0.12(-0.38%)
Dec 18, 2017	31.12	31.27	31.09	31.15	2,238,969	+0.29(+0.95%)
Dec 15, 2017	30.80	30.90	30.68	30.86	314,664	+0.08(+0.26%)
Dec 14, 2017	30.88	30.93	30.77	30.78	981,651	-0.18(-0.59%)
Dec 13, 2017	30.83	31.04	30.81	30.96	563,339	+0.29(+0.95%)
Dec 12, 2017	30.59	30.70	30.52	30.67	656,769	-0.19(-0.62%)
Dec 11, 2017	30.80	30.89	30.77	30.86	312,641	+0.19(+0.62%)
Dec 08, 2017	30.68	30.69	30.55	30.67	590,279	+0.29(+0.96%)
Dec 07, 2017	30.20	30.40	30.17	30.38	204,937	+0.04(+0.14%)
Dec 06, 2017	30.25	30.35	30.13	30.34	308,835	-0.32(-1.06%)
Dec 05, 2017	30.81	30.84	30.63	30.66	608,446	-0.06(-0.19%)
Dec 04, 2017	30.99	30.99	30.68	30.72	203,841	+0.04(+0.14%)
Dec 01, 2017	30.77	30.77	30.58	30.68	347,687	-0.24(-0.78%)
Nov 30, 2017	31.00	31.00	30.87	30.92	495,797	-0.15(-0.48%)
Nov 29, 2017	31.39	31.39	30.96	31.07	249,173	-0.51(-1.61%)
Nov 28, 2017	31.51	31.61	31.39	31.58	484,030	+0.21(+0.66%)
Nov 27, 2017	31.54	31.54	31.31	31.37	347,985	-0.26(-0.81%)
Nov 24, 2017	31.61	31.68	31.59	31.63	84,456	-0.07(-0.24%)
Nov 22, 2017	31.74	31.77	31.65	31.70	490,454	+0.02(+0.05%)
Nov 21, 2017	31.59	31.75	31.58	31.68	296,782	+0.40(+1.28%)
Nov 20, 2017	31.14	31.29	31.09	31.29	282,512	+0.12(+0.37%)
Nov 17, 2017	31.05	31.22	31.03	31.17	289,869	+0.20(+0.64%)
Nov 16, 2017	30.81	31.02	30.80	30.97	229,375	+0.50(+1.64%)
Nov 15, 2017	30.49	30.51	30.30	30.47	177,820	-0.14(-0.46%)
Nov 14, 2017	30.77	30.77	30.55	30.61	174,725	-0.24(-0.78%)
Nov 13, 2017	30.76	30.88	30.74	30.85	114,386	-0.05(-0.15%)
Nov 10, 2017	30.99	30.99	30.83	30.90	183,245	-0.04(-0.14%)
Nov 09, 2017	30.99	31.02	30.78	30.94	911,883	-0.18(-0.59%)
Nov 08, 2017	31.10	31.16	31.01	31.13	1,628,293	+0.17(+0.54%)
Nov 07, 2017	31.26	31.26	30.95	30.96	156,296	-0.21(-0.67%)
Nov 06, 2017	31.01	31.20	30.96	31.17	121,025	+0.32(+1.02%)
Nov 03, 2017	31.01	31.01	30.70	30.85	335,975	-0.15(-0.48%)
Nov 02, 2017	31.04	31.05	30.87	31.00	277,650	+0.08(+0.27%)
Nov 01, 2017	31.09	31.11	30.90	30.92	233,048	+0.07(+0.22%)
Oct 31, 2017	30.80	30.85	30.73	30.85	321,567	+0.15(+0.49%)
Oct 30, 2017		30.81	30.64	30.70	218,407	-0.12(-0.39%)
Oct 27, 2017	30.66	30.85	30.50	30.82	283,791	+0.32(+1.05%)
Oct 26, 2017	30.76	30.76	30.46	30.50	112,387	-0.12(-0.39%)
Oct 25, 2017	30.81	30.88	30.44	30.62	150,526	-0.14(-0.45%)
Oct 24, 2017	30.80	30.86	30.67	30.76	896,123	+0.05(+0.16%)
Oct 23, 2017	30.89	30.89	30.67	30.71	701,182	-0.18(-0.59%)
Oct 20, 2017	30.94	30.96	30.84	30.89	115,944	+0.05(+0.16%)
Oct 19, 2017	30.80	30.84	30.68	30.84	95,433	-0.19(-0.62%)
Oct 18, 2017	31.12	31.12	30.98	31.04	112,489	+0.02(+0.05%)
Oct 17, 2017	31.08	31.08	30.96	31.02	143,673	-0.14(-0.45%)
Oct 16, 2017	31.29	31.32	31.16	31.16	60,272	+0.05(+0.15%)
Oct 13, 2017	31.01	31.15	31.01	31.11	32,079	+0.32(+1.05%)
Oct 12, 2017	30.87	30.90	30.79	30.79	60,536	-0.03(-0.09%)
Oct 11, 2017	30.80	30.82	30.73	30.82	32,334	+0.03(+0.11%)
Oct 10, 2017	30.71	30.79	30.69	30.79	128,401	+0.39(+1.30%)
Oct 09, 2017	30.51	30.51	30.39	30.39	73,483	-0.14(-0.45%)
Oct 06, 2017	30.52	30.56	30.43	30.53	102,017	-0.19(-0.61%)
Oct 05, 2017	30.70	30.82	30.63	30.72	47,609	+0.17(+0.56%)
Oct 04, 2017	30.57	30.59	30.43	30.55	48,026	+0.05(+0.16%)
Oct 03, 2017	30.26	30.50	30.26	30.50	95,039	+0.45(+1.51%)
Oct 02, 2017	30.18	30.18	30.03	30.04	791,237	-0.07(-0.25%)
Sep 29, 2017	30.04	30.16	30.03	30.12	62,509	+0.30(+1.00%)
Sep 28, 2017	29.76	29.84	29.72	29.82	23,179	-0.01(-0.04%)
Sep 27, 2017	29.92	29.92	29.70	29.83	99,603	-0.27(-0.90%)
Sep 26, 2017	30.05	30.29	29.92	30.10	39,236	+0.16(+0.54%)
Sep 25, 2017	30.34	30.34	29.90	29.94	75,858	-0.68(-2.23%)
Sep 22, 2017	30.62	30.62	30.50	30.62	81,078	-0.17(-0.55%)
Sep 21, 2017	30.89	30.89	30.68	30.79	61,994	+0.05(+0.16%)
Sep 20, 2017	30.89	30.94	30.54	30.74	144,361	-0.15(-0.47%)
Sep 19, 2017	30.89	30.91	30.71	30.89	85,260	+0.00(+0.01%)
Sep 18, 2017	30.90	31.04	30.79	30.88	55,973	+0.08(+0.26%)
Sep 15, 2017	30.66	30.84	30.63	30.80	72,514	+0.18(+0.58%)
Sep 14, 2017	30.41	30.65	30.41	30.62	58,440	+0.08(+0.27%)
Sep 13, 2017	30.64	30.64	30.52	30.54	102,883	-0.17(-0.54%)
Sep 12, 2017	30.69	30.77	30.67	30.71	548,476	+0.00(+0.00%)
Sep 11, 2017	30.56	30.75	30.56	30.71	28,420	+0.35(+1.16%)
Sep 08, 2017	30.45	30.50	30.27	30.35	26,025	-0.18(-0.59%)
Sep 07, 2017	30.49	30.53	30.36	30.53	103,157	+0.17(+0.55%)
Sep 06, 2017	30.28	30.39	30.25	30.37	62,381	+0.15(+0.50%)
Sep 05, 2017	30.35	30.37	30.02	30.22	40,203	-0.25(-0.80%)
Sep 01, 2017	30.45	30.50	30.33	30.46	95,111	+0.19(+0.62%)
Aug 31, 2017	30.27	30.32	30.21	30.28	60,526	+0.10(+0.33%)
Aug 30, 2017	30.12	30.20	30.07	30.18	86,285	+0.08(+0.28%)
Aug 29, 2017	29.90	30.13	29.90	30.09	37,426	-0.04(-0.12%)
Aug 28, 2017	30.25	30.25	30.12	30.13	21,437	-0.08(-0.28%)
Aug 25, 2017	30.24	30.29	30.20	30.21	25,924	+0.17(+0.58%)
Aug 24, 2017	30.08	30.11	29.96	30.04	39,815	+0.13(+0.43%)
Aug 23, 2017	29.76	29.99	29.76	29.91	37,246	+0.14(+0.46%)
Aug 22, 2017	29.67	29.87	29.67	29.77	157,889	+0.26(+0.87%)
Aug 21, 2017	29.45	29.54	29.40	29.52	84,920	+0.13(+0.45%)
Aug 18, 2017	29.23	29.47	29.23	29.38	111,370	+0.25(+0.87%)
Aug 17, 2017	29.47	29.49	29.13	29.13	28,222	-0.39(-1.31%)
Aug 16, 2017	29.46	29.54	29.42	29.52	46,052	+0.36(+1.23%)
Aug 15, 2017	29.16	29.18	29.06	29.16	94,586	-0.02(-0.07%)
Aug 14, 2017	29.26	29.27	29.08	29.18	37,166	+0.23(+0.80%)
Aug 11, 2017	28.86	29.04	28.83	28.95	45,841	+0.09(+0.30%)
Aug 10, 2017	29.35	29.36	28.86	28.86	50,290	-0.69(-2.33%)
Aug 09, 2017	29.53	29.55	29.39	29.55	66,431	-0.16(-0.53%)
Aug 08, 2017	29.79	29.89	29.68	29.71	78,717	+0.02(+0.08%)
Aug 07, 2017	29.51	29.69	29.51	29.68	57,814	+0.20(+0.69%)
Aug 04, 2017	29.49	29.49	29.33	29.48	106,191	+0.12(+0.40%)
Aug 03, 2017	29.44	29.44	29.26	29.36	56,642	-0.06(-0.20%)
Aug 02, 2017	29.49	29.49	29.27	29.42	47,626	-0.01(-0.04%)
Aug 01, 2017	29.47	29.47	29.33	29.43	78,279	+0.19(+0.65%)
Jul 31, 2017	29.41	29.43	29.20	29.24	148,356	+0.00(+0.00%)
Jul 28, 2017	29.32	29.32	29.07	29.24	70,079	+0.05(+0.17%)
Jul 27, 2017	29.43	29.43	29.01	29.19	87,897	-0.13(-0.44%)
Jul 26, 2017	29.19	29.36	29.11	29.32	76,910	+0.21(+0.73%)
Jul 25, 2017	29.23	29.37	29.09	29.11	49,474	+0.00(+0.00%)
Jul 24, 2017	29.15	29.24	29.00	29.11	29,510	+0.10(+0.34%)
Jul 21, 2017	29.10	29.10	28.96	29.01	82,473	-0.10(-0.34%)
Jul 20, 2017	29.20	29.20	29.05	29.11	38,627	-0.00(-0.01%)
Jul 19, 2017	29.16	29.23	29.11	29.11	77,492	+0.17(+0.60%)
Jul 18, 2017	28.86	28.97	28.81	28.94	126,286	+0.10(+0.33%)
Jul 17, 2017	28.90	28.93	28.78	28.84	753,459	-0.15(-0.52%)
Jul 14, 2017	28.83	29.01	28.83	28.99	51,647	+0.42(+1.48%)
Jul 13, 2017	28.58	28.63	28.51	28.57	105,624	+0.04(+0.13%)
Jul 12, 2017	28.38	28.58	28.36	28.53	50,302	+0.54(+1.93%)
Jul 11, 2017	27.98	28.03	27.91	27.99	40,665	+0.20(+0.70%)
Jul 10, 2017	27.67	27.82	27.66	27.79	38,511	+0.21(+0.78%)
Jul 07, 2017	27.64	27.66	27.51	27.58	57,345	+0.06(+0.21%)
Jul 06, 2017	27.73	27.73	27.52	27.52	40,605	-0.26(-0.92%)
Jul 05, 2017	27.61	27.82	27.60	27.78	132,824	-0.03(-0.09%)
Jul 03, 2017	27.84	27.84	27.77	27.80	1,360,431	+0.12(+0.44%)
Jun 30, 2017	27.70	27.79	27.68	27.68	44,782	+0.17(+0.60%)
Jun 29, 2017	27.87	27.87	27.40	27.52	54,116	-0.36(-1.30%)
Jun 28, 2017	27.77	27.91	27.75	27.88	64,544	+0.30(+1.08%)
Jun 27, 2017	27.79	27.89	27.58	27.58	27,522	-0.37(-1.34%)
Jun 26, 2017	27.91	27.98	27.82	27.95	42,946	+0.29(+1.04%)
Jun 23, 2017	27.56	27.74	27.56	27.67	76,089	+0.09(+0.32%)
Jun 22, 2017	27.46	27.66	27.46	27.58	44,325	+0.10(+0.35%)
Jun 21, 2017	27.52	27.59	27.38	27.48	62,388	+0.22(+0.79%)
Jun 20, 2017	27.59	27.59	27.27	27.27	38,615	-0.42(-1.52%)
Jun 19, 2017	27.53	27.69	27.53	27.69	30,265	+0.26(+0.94%)
Jun 16, 2017	27.30	27.46	27.30	27.43	26,023	+0.09(+0.32%)
Jun 15, 2017	27.27	27.37	27.27	27.34	35,954	-0.24(-0.87%)
Jun 14, 2017	27.80	27.80	27.56	27.58	34,489	-0.07(-0.24%)
Jun 13, 2017	27.64	27.65	27.53	27.65	26,700	+0.13(+0.47%)
Jun 12, 2017	27.49	27.55	27.38	27.52	43,769	-0.04(-0.13%)
Jun 09, 2017	27.82	27.88	27.53	27.56	177,227	-0.32(-1.14%)
Jun 08, 2017	27.86	27.91	27.79	27.87	42,886	+0.18(+0.64%)
Jun 07, 2017	27.75	27.85	27.66	27.70	35,898	-0.02(-0.09%)
Jun 06, 2017	27.63	27.81	27.62	27.72	53,206	+0.00(+0.00%)
Jun 05, 2017	27.71	27.79	27.70	27.72	55,521	-0.02(-0.09%)
Jun 02, 2017	27.70	27.75	27.61	27.75	41,199	+0.12(+0.45%)
Jun 01, 2017	27.49	27.65	27.49	27.62	34,083	+0.20(+0.74%)
May 31, 2017	27.58	27.59	27.42	27.42	44,131	-0.23(-0.82%)
May 30, 2017	27.62	27.70	27.62	27.65	19,538	-0.05(-0.19%)
May 26, 2017	27.63	27.77	27.63	27.70	137,510	+0.06(+0.21%)
May 25, 2017	27.68	27.77	27.62	27.64	52,589	+0.11(+0.39%)
May 24, 2017	27.41	27.60	27.41	27.54	31,044	+0.12(+0.45%)
May 23, 2017	27.37	27.49	27.37	27.41	23,290	-0.02(-0.09%)
May 22, 2017	27.44	27.49	27.30	27.44	39,725	+0.09(+0.32%)
May 19, 2017	27.21	27.43	27.21	27.35	39,268	+0.49(+1.82%)
May 18, 2017	26.78	27.09	26.75	26.86	72,761	-0.48(-1.76%)
May 17, 2017	27.53	27.60	27.34	27.34	191,987	-0.37(-1.33%)
May 16, 2017	27.73	27.82	27.70	27.71	69,805	-0.01(-0.04%)
May 15, 2017	27.61	27.74	27.57	27.72	89,020	+0.31(+1.14%)
May 12, 2017	27.40	27.44	27.37	27.41	24,261	+0.13(+0.48%)
May 11, 2017	27.35	27.35	27.16	27.28	36,294	+0.02(+0.08%)
May 10, 2017	27.13	27.30	27.13	27.26	38,709	+0.20(+0.75%)
May 09, 2017	26.92	27.08	26.92	27.06	144,781	+0.29(+1.08%)
May 08, 2017	26.89	26.91	26.72	26.77	34,143	-0.09(-0.34%)
May 05, 2017	26.76	26.86	26.64	26.86	101,833	+0.19(+0.70%)
May 04, 2017	26.93	26.93	26.62	26.67	43,338	-0.31(-1.13%)
May 03, 2017	27.17	27.17	26.95	26.98	135,687	-0.25(-0.93%)
May 02, 2017	27.18	27.23	27.10	27.23	76,249	+0.12(+0.44%)