S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.81	25.86	25.80	25.85	45,923	+0.05(+0.19%)
Apr 27, 2017	25.74	25.81	25.72	25.80	61,051	+0.08(+0.31%)
Apr 26, 2017	25.70	25.80	25.70	25.72	47,827	-0.05(-0.19%)
Apr 25, 2017	25.69	25.80	25.69	25.77	55,876	+0.16(+0.63%)
Apr 24, 2017	25.61	25.63	25.56	25.61	95,242	+0.27(+1.05%)
Apr 21, 2017	25.33	25.37	25.30	25.34	142,920	+0.01(+0.03%)
Apr 20, 2017	25.33	25.37	25.32	25.33	68,134	+0.16(+0.64%)
Apr 19, 2017	25.28	25.33	25.13	25.17	43,956	-0.05(-0.19%)
Apr 18, 2017	25.15	25.22	25.12	25.22	172,917	-0.06(-0.22%)
Apr 17, 2017	25.23	25.29	25.18	25.28	47,473	+0.21(+0.83%)
Apr 13, 2017	25.18	25.22	25.07	25.07	389,595	-0.15(-0.61%)
Apr 12, 2017	25.21	25.27	25.15	25.22	112,862	+0.02(+0.06%)
Apr 11, 2017	25.20	25.22	25.08	25.21	154,958	+0.06(+0.22%)
Apr 10, 2017	25.11	25.19	25.10	25.15	86,977	-0.02(-0.10%)
Apr 07, 2017	25.20	25.23	25.14	25.17	103,193	-0.03(-0.13%)
Apr 06, 2017	25.18	25.21	25.14	25.21	137,305	+0.02(+0.06%)
Apr 05, 2017	25.25	25.32	25.18	25.19	117,557	-0.10(-0.38%)
Apr 04, 2017	25.29	25.35	25.25	25.29	770,068	-0.11(-0.44%)
Apr 03, 2017	25.36	25.40	25.28	25.40	424,923	+0.06(+0.25%)
Mar 31, 2017	25.29	25.38	25.25	25.33	39,193	-0.05(-0.19%)
Mar 30, 2017	25.40	25.46	25.37	25.38	156,389	-0.07(-0.28%)
Mar 29, 2017	25.34	25.45	25.34	25.45	47,027	+0.01(+0.03%)
Mar 28, 2017	25.37	25.49	25.37	25.45	116,925	+0.13(+0.51%)
Mar 27, 2017	25.25	25.36	25.17	25.32	49,544	+0.00(+0.00%)
Mar 24, 2017	25.27	25.36	25.27	25.32	79,972	+0.14(+0.57%)
Mar 23, 2017	25.11	25.25	25.11	25.17	87,907	+0.02(+0.10%)
Mar 22, 2017	25.07	25.17	25.02	25.15	30,376	-0.01(-0.03%)
Mar 21, 2017	25.44	25.49	25.14	25.16	63,952	-0.12(-0.46%)
Mar 20, 2017	25.31	25.35	25.23	25.27	78,232	+0.02(+0.08%)
Mar 17, 2017	25.22	25.30	25.19	25.25	64,278	+0.10(+0.42%)
Mar 16, 2017	25.20	25.21	25.10	25.15	115,206	+0.10(+0.38%)
Mar 15, 2017	24.74	25.09	24.72	25.05	222,051	+0.34(+1.37%)
Mar 14, 2017	24.77	24.79	24.70	24.72	40,900	-0.20(-0.81%)
Mar 13, 2017	24.84	24.93	24.84	24.92	61,902	+0.13(+0.52%)
Mar 10, 2017	24.72	24.82	24.68	24.79	131,789	+0.18(+0.72%)
Mar 09, 2017	24.60	24.62	24.52	24.61	121,286	+0.06(+0.26%)
Mar 08, 2017	24.64	24.69	24.55	24.55	39,045	-0.15(-0.62%)
Mar 07, 2017	24.71	24.76	24.68	24.70	73,295	+0.00(+0.00%)
Mar 06, 2017	24.73	24.75	24.66	24.70	64,720	-0.08(-0.32%)
Mar 03, 2017	24.75	24.83	24.67	24.78	217,893	+0.02(+0.10%)
Mar 02, 2017	24.86	24.87	24.76	24.76	107,436	-0.27(-1.09%)
Mar 01, 2017	24.94	25.08	24.94	25.03	132,348	+0.15(+0.61%)
Feb 28, 2017	24.94	24.97	24.86	24.88	42,917	-0.02(-0.06%)
Feb 27, 2017	24.88	24.96	24.87	24.89	88,123	-0.04(-0.16%)
Feb 24, 2017	24.92	24.95	24.86	24.93	98,275	-0.13(-0.51%)
Feb 23, 2017	25.13	25.13	25.04	25.06	114,371	+0.01(+0.03%)
Feb 22, 2017	25.00	25.07	24.96	25.05	105,560	-0.04(-0.15%)
Feb 21, 2017	24.99	25.10	24.99	25.09	66,895	+0.16(+0.64%)
Feb 17, 2017		24.93	24.93	24.93	0	-0.15(-0.61%)
Feb 16, 2017	25.04	25.09	25.00	25.09	80,567	+0.03(+0.13%)
Feb 15, 2017	24.88	25.08	24.88	25.05	364,555	+0.11(+0.45%)
Feb 14, 2017	24.90	25.00	24.81	24.94	201,378	+0.09(+0.36%)
Feb 13, 2017	24.80	24.89	24.79	24.85	1,094,157	+0.13(+0.52%)
Feb 10, 2017	24.66	24.76	24.66	24.72	184,553	+0.09(+0.36%)
Feb 09, 2017	24.61	24.66	24.57	24.63	91,504	+0.07(+0.29%)
Feb 08, 2017	24.51	24.57	24.51	24.56	82,726	+0.08(+0.33%)
Feb 07, 2017	24.43	24.51	24.41	24.48	149,335	-0.05(-0.20%)
Feb 06, 2017	24.47	24.53	24.43	24.53	60,858	-0.10(-0.39%)
Feb 03, 2017	24.53	24.65	24.53	24.63	86,307	+0.11(+0.46%)
Feb 02, 2017	24.51	24.52	24.43	24.51	50,502	+0.02(+0.07%)
Feb 01, 2017	24.46	24.53	24.39	24.50	216,230	+0.18(+0.75%)
Jan 31, 2017	24.23	24.31	24.18	24.31	84,521	+0.17(+0.70%)
Jan 30, 2017	24.19	24.19	24.08	24.14	151,579	-0.11(-0.46%)
Jan 27, 2017	24.33	24.35	24.25	24.26	58,143	-0.12(-0.49%)
Jan 26, 2017	24.47	24.49	24.36	24.38	67,254	-0.10(-0.39%)
Jan 25, 2017	24.36	24.48	24.33	24.47	100,085	+0.18(+0.76%)
Jan 24, 2017	24.20	24.31	24.16	24.29	167,122	+0.07(+0.30%)
Jan 23, 2017	24.15	24.27	24.10	24.22	487,696	+0.08(+0.33%)
Jan 20, 2017	24.14	24.17	24.10	24.14	134,258	+0.07(+0.30%)
Jan 19, 2017	24.02	24.09	23.98	24.06	102,387	-0.02(-0.07%)
Jan 18, 2017	24.10	24.18	24.03	24.08	214,419	-0.10(-0.43%)
Jan 17, 2017	24.17	24.22	24.14	24.18	74,777	-0.01(-0.03%)
Jan 13, 2017		24.19	24.19	24.19	0	+0.10(+0.40%)
Jan 12, 2017	24.07	24.10	23.97	24.10	560,286	+0.06(+0.27%)
Jan 11, 2017	23.82	24.04	23.75	24.03	180,291	+0.19(+0.81%)
Jan 10, 2017	23.83	23.91	23.82	23.84	77,465	-0.01(-0.03%)
Jan 09, 2017	23.80	23.89	23.80	23.85	99,754	-0.06(-0.24%)
Jan 06, 2017	23.94	23.98	23.88	23.90	312,195	-0.08(-0.34%)
Jan 05, 2017	23.90	24.07	23.90	23.98	295,747	+0.25(+1.05%)
Jan 04, 2017	23.64	23.77	23.64	23.73	137,362	+0.25(+1.06%)
Jan 03, 2017	23.42	23.50	23.38	23.49	134,569	+0.18(+0.76%)
Dec 30, 2016		23.31	23.31	23.31	0	-0.02(-0.07%)
Dec 29, 2016	23.30	23.34	23.26	23.32	141,608	+0.08(+0.35%)
Dec 28, 2016	23.28	23.28	23.19	23.24	163,188	+0.06(+0.24%)
Dec 27, 2016	23.20	23.25	23.16	23.19	170,553	-0.03(-0.14%)
Dec 23, 2016		23.22	23.22	23.22	0	+0.08(+0.35%)
Dec 22, 2016	23.18	23.23	23.13	23.14	177,025	-0.09(-0.38%)
Dec 21, 2016	23.28	23.36	23.23	23.23	300,102	-0.04(-0.17%)
Dec 20, 2016	23.20	23.29	23.20	23.27	282,015	+0.03(+0.14%)
Dec 19, 2016	23.22	23.32	23.20	23.24	327,217	+0.01(+0.03%)
Dec 16, 2016	23.18	23.28	23.18	23.23	120,863	-0.05(-0.21%)
Dec 15, 2016	23.25	23.34	23.20	23.28	268,459	-0.04(-0.17%)
Dec 14, 2016	23.66	23.72	23.30	23.32	93,060	-0.44(-1.85%)
Dec 13, 2016	23.71	23.78	23.68	23.76	60,852	+0.19(+0.82%)
Dec 12, 2016	23.56	23.63	23.52	23.56	156,229	-0.02(-0.07%)
Dec 09, 2016	23.53	23.61	23.53	23.58	120,245	+0.01(+0.03%)
Dec 08, 2016	23.51	23.59	23.37	23.57	258,631	+0.02(+0.07%)
Dec 07, 2016	23.28	23.60	23.28	23.56	474,201	+0.32(+1.37%)
Dec 06, 2016	23.16	23.25	23.15	23.24	79,928	+0.11(+0.49%)
Dec 05, 2016	23.02	23.18	23.02	23.12	351,549	+0.12(+0.50%)
Dec 02, 2016	22.96	23.06	22.96	23.01	100,721	+0.02(+0.10%)
Dec 01, 2016	23.07	23.07	22.95	22.98	501,367	-0.02(-0.10%)
Nov 30, 2016	23.02	23.14	22.96	23.01	162,318	-0.02(-0.10%)
Nov 29, 2016	22.92	23.09	22.92	23.03	132,174	+0.09(+0.40%)
Nov 28, 2016	22.96	23.00	22.92	22.94	70,974	-0.01(-0.03%)
Nov 25, 2016	22.93	22.97	22.91	22.95	102,830	-0.07(-0.30%)
Nov 23, 2016		23.02	23.02	23.02	0	-0.10(-0.43%)
Nov 22, 2016	23.11	23.12	23.02	23.12	108,265	+0.10(+0.44%)
Nov 21, 2016	22.92	23.02	22.92	23.02	60,244	+0.12(+0.54%)
Nov 18, 2016	22.97	22.98	22.87	22.89	394,490	-0.16(-0.70%)
Nov 17, 2016	23.01	23.09	22.97	23.05	194,447	+0.15(+0.64%)
Nov 16, 2016	22.95	22.99	22.91	22.91	43,852	-0.15(-0.67%)
Nov 15, 2016	22.90	23.07	22.88	23.06	95,783	+0.15(+0.67%)
Nov 14, 2016	22.90	22.93	22.84	22.91	58,453	-0.07(-0.30%)
Nov 11, 2016	23.05	23.05	22.87	22.98	92,084	-0.16(-0.70%)
Nov 10, 2016	23.24	23.30	23.07	23.14	183,867	-0.05(-0.23%)
Nov 09, 2016	23.10	23.30	23.10	23.19	71,653	-0.19(-0.83%)
Nov 08, 2016	23.33	23.51	23.33	23.39	289,285	-0.05(-0.23%)
Nov 07, 2016	23.37	23.45	23.35	23.44	124,667	+0.23(+1.00%)
Nov 04, 2016	23.24	23.32	23.20	23.21	82,481	-0.07(-0.30%)
Nov 03, 2016	23.39	23.43	23.27	23.28	127,616	+0.05(+0.23%)
Nov 02, 2016	23.39	23.43	23.22	23.22	745,344	-0.23(-0.99%)
Nov 01, 2016	23.57	23.57	23.39	23.46	154,241	-0.03(-0.13%)
Oct 31, 2016	23.46	23.51	23.44	23.49	49,615	-0.07(-0.30%)
Oct 28, 2016	23.56	23.63	23.52	23.56	203,916	-0.02(-0.07%)
Oct 27, 2016	23.73	23.73	23.57	23.57	74,950	-0.08(-0.36%)
Oct 26, 2016	23.73	23.78	23.65	23.66	43,263	-0.16(-0.68%)
Oct 25, 2016	23.76	23.85	23.76	23.82	89,899	-0.07(-0.29%)
Oct 24, 2016	23.91	23.96	23.82	23.89	102,136	-0.03(-0.13%)
Oct 21, 2016	23.78	23.92	23.78	23.92	40,389	-0.05(-0.19%)
Oct 20, 2016	23.86	23.98	23.82	23.97	339,933	-0.02(-0.06%)
Oct 19, 2016	23.92	24.01	23.90	23.98	50,903	+0.14(+0.58%)
Oct 18, 2016	23.84	23.90	23.80	23.84	27,181	+0.25(+1.05%)
Oct 17, 2016	23.61	23.64	23.58	23.59	120,965	-0.05(-0.20%)
Oct 14, 2016	23.76	23.78	23.63	23.64	29,529	+0.00(+0.02%)
Oct 13, 2016	23.50	23.69	23.45	23.64	30,548	-0.05(-0.21%)
Oct 12, 2016	23.66	23.71	23.60	23.69	90,191	+0.02(+0.10%)
Oct 11, 2016	23.86	23.87	23.59	23.66	245,288	-0.33(-1.38%)
Oct 10, 2016	23.97	24.05	23.97	24.00	41,586	+0.09(+0.39%)
Oct 07, 2016	23.91	23.93	23.73	23.90	41,065	-0.16(-0.67%)
Oct 06, 2016	24.03	24.07	23.99	24.07	46,663	-0.22(-0.89%)
Oct 05, 2016	24.21	24.28	24.14	24.28	341,944	+0.20(+0.83%)
Oct 04, 2016	24.26	24.31	24.02	24.08	50,906	-0.13(-0.54%)
Oct 03, 2016	24.18	24.24	24.15	24.21	627,051	-0.02(-0.10%)
Sep 30, 2016	24.20	24.29	24.14	24.24	45,805	+0.06(+0.26%)
Sep 29, 2016	24.32	24.38	24.10	24.17	104,791	-0.22(-0.89%)
Sep 28, 2016	24.24	24.39	24.11	24.39	67,992	+0.25(+1.06%)
Sep 27, 2016	24.00	24.17	24.00	24.14	44,411	+0.14(+0.58%)
Sep 26, 2016	24.07	24.09	23.98	24.00	79,348	-0.19(-0.80%)
Sep 23, 2016	24.18	24.24	24.17	24.19	138,170	-0.15(-0.63%)
Sep 22, 2016	24.35	24.44	24.27	24.34	223,530	+0.25(+1.06%)
Sep 21, 2016	23.93	24.13	23.85	24.09	116,005	+0.46(+1.96%)
Sep 20, 2016	23.66	23.67	23.59	23.63	65,267	+0.13(+0.56%)
Sep 19, 2016	23.61	23.64	23.49	23.49	124,548	+0.05(+0.23%)
Sep 16, 2016	23.49	23.49	23.39	23.44	715,099	-0.16(-0.69%)
Sep 15, 2016	23.42	23.67	23.40	23.60	58,056	+0.17(+0.73%)
Sep 14, 2016	23.39	23.55	23.39	23.43	59,767	+0.02(+0.07%)
Sep 13, 2016	23.66	23.66	23.38	23.42	153,362	-0.53(-2.23%)
Sep 12, 2016	23.58	23.95	23.58	23.95	97,022	+0.19(+0.78%)
Sep 09, 2016	24.03	24.05	23.76	23.76	80,815	-0.49(-2.04%)
Sep 08, 2016	24.21	24.33	24.19	24.26	249,605	-0.04(-0.16%)
Sep 07, 2016	24.34	24.35	24.24	24.30	83,348	+0.05(+0.22%)
Sep 06, 2016	23.96	24.24	23.96	24.24	191,354	+0.40(+1.68%)
Sep 02, 2016	23.78	23.84	23.84	23.84	75,203	+0.15(+0.65%)
Sep 01, 2016	23.56	23.69	23.53	23.69	201,440	+0.27(+1.15%)
Aug 31, 2016	23.45	23.46	23.36	23.42	52,906	-0.08(-0.33%)
Aug 30, 2016	23.61	23.66	23.49	23.49	46,496	-0.15(-0.62%)
Aug 29, 2016	23.55	23.68	23.55	23.64	44,536	-0.04(-0.16%)
Aug 26, 2016	23.84	24.04	23.58	23.68	139,444	-0.12(-0.50%)
Aug 25, 2016	23.82	23.86	23.77	23.80	54,104	-0.06(-0.25%)
Aug 24, 2016	23.98	23.98	23.82	23.86	34,435	-0.09(-0.39%)
Aug 23, 2016	24.00	24.03	23.95	23.95	36,906	+0.06(+0.26%)
Aug 22, 2016	23.82	23.91	23.81	23.89	60,963	+0.00(+0.00%)
Aug 19, 2016	23.86	23.93	23.80	23.89	125,734	-0.14(-0.58%)
Aug 18, 2016	23.90	24.04	23.90	24.03	43,585	+0.12(+0.52%)
Aug 17, 2016	23.86	23.94	23.70	23.90	67,553	-0.09(-0.39%)
Aug 16, 2016	24.00	24.06	23.94	24.00	49,904	-0.06(-0.26%)
Aug 15, 2016	24.02	24.13	24.00	24.06	83,246	+0.10(+0.42%)
Aug 12, 2016	24.05	24.06	23.91	23.96	70,112	-0.02(-0.10%)
Aug 11, 2016	23.95	24.01	23.93	23.98	48,817	+0.15(+0.65%)
Aug 10, 2016	23.87	23.93	23.81	23.83	96,531	+0.15(+0.61%)
Aug 09, 2016	23.66	23.81	23.64	23.68	187,796	+0.14(+0.58%)
Aug 08, 2016	23.52	23.63	23.50	23.55	96,740	+0.03(+0.12%)
Aug 05, 2016	23.44	23.54	23.44	23.52	64,797	+0.00(+0.00%)
Aug 04, 2016	23.45	23.55	23.43	23.52	93,275	+0.16(+0.69%)
Aug 03, 2016	23.32	23.39	23.29	23.35	157,439	-0.12(-0.53%)
Aug 02, 2016	23.57	23.67	23.40	23.48	95,713	-0.06(-0.26%)
Aug 01, 2016	23.63	23.64	23.52	23.54	508,433	-0.10(-0.43%)
Jul 29, 2016	23.58	23.70	23.54	23.64	40,289	+0.32(+1.39%)
Jul 28, 2016	23.32	23.33	23.22	23.32	87,381	+0.07(+0.31%)
Jul 27, 2016	23.22	23.29	23.02	23.25	33,346	+0.16(+0.70%)
Jul 26, 2016	23.12	23.15	23.04	23.08	62,202	+0.16(+0.68%)
Jul 25, 2016	23.01	23.02	22.89	22.93	54,991	-0.10(-0.41%)
Jul 22, 2016	23.04	23.04	22.95	23.02	177,875	+0.04(+0.17%)
Jul 21, 2016	22.97	23.06	22.95	22.98	66,876	-0.06(-0.27%)
Jul 20, 2016	23.12	23.12	23.02	23.05	96,762	+0.06(+0.27%)
Jul 19, 2016	23.00	23.04	22.92	22.98	100,541	-0.10(-0.43%)
Jul 18, 2016	23.02	23.13	23.00	23.08	85,304	+0.08(+0.37%)
Jul 15, 2016	23.06	23.10	22.96	23.00	96,619	-0.16(-0.70%)
Jul 14, 2016	23.15	23.20	23.07	23.16	65,737	+0.13(+0.55%)
Jul 13, 2016	23.10	23.17	22.98	23.04	188,794	-0.03(-0.11%)
Jul 12, 2016	23.04	23.12	22.97	23.06	465,766	+0.25(+1.12%)
Jul 11, 2016	22.74	22.89	22.71	22.81	118,721	+0.25(+1.10%)
Jul 08, 2016	22.48	22.57	22.24	22.56	264,556	+0.32(+1.42%)
Jul 07, 2016	22.37	22.47	22.24	22.24	636,390	-0.05(-0.21%)
Jul 06, 2016	22.15	22.33	22.07	22.29	358,950	+0.02(+0.10%)
Jul 05, 2016	22.17	22.52	22.17	22.27	562,948	-0.36(-1.60%)
Jul 01, 2016	22.57	22.63	22.63	22.63	91,382	+0.17(+0.78%)
Jun 30, 2016	22.32	22.47	22.27	22.45	86,372	+0.16(+0.71%)
Jun 29, 2016	22.19	22.34	22.19	22.30	60,808	+0.32(+1.48%)
Jun 28, 2016	21.96	22.00	21.76	21.97	666,470	+0.46(+2.15%)
Jun 27, 2016	21.70	21.75	21.30	21.51	269,140	-0.54(-2.45%)
Jun 24, 2016	21.96	22.34	21.95	22.05	156,954	-1.29(-5.53%)
Jun 23, 2016	23.24	23.34	23.08	23.34	58,020	+0.43(+1.89%)
Jun 22, 2016	22.95	23.04	22.90	22.91	66,937	-0.09(-0.37%)
Jun 21, 2016	22.94	23.12	22.94	22.99	50,879	+0.05(+0.20%)
Jun 20, 2016	23.01	23.09	22.94	22.95	45,484	+0.40(+1.78%)
Jun 17, 2016	22.40	22.55	22.32	22.54	47,449	+0.12(+0.52%)
Jun 16, 2016	22.24	22.43	22.06	22.43	234,586	-0.14(-0.62%)
Jun 15, 2016	22.44	22.70	22.44	22.57	48,938	+0.10(+0.45%)
Jun 14, 2016	22.53	22.57	22.31	22.47	108,995	-0.22(-0.95%)
Jun 13, 2016	22.82	22.91	22.65	22.68	78,366	-0.37(-1.61%)
Jun 10, 2016	23.24	23.26	22.99	23.05	121,750	-0.54(-2.29%)
Jun 09, 2016	23.49	23.61	23.49	23.59	322,019	-0.13(-0.55%)
Jun 08, 2016	23.70	23.78	23.67	23.72	105,120	+0.20(+0.85%)
Jun 07, 2016	23.51	23.60	23.51	23.52	44,596	+0.08(+0.33%)
Jun 06, 2016	23.33	23.48	23.33	23.44	700,336	+0.15(+0.63%)
Jun 03, 2016	23.14	23.30	23.11	23.30	84,269	+0.35(+1.51%)
Jun 02, 2016	22.88	22.99	22.78	22.95	43,923	+0.05(+0.20%)
Jun 01, 2016	22.91	22.97	22.83	22.90	104,896	+0.02(+0.07%)
May 31, 2016	22.93	23.11	22.83	22.89	171,861	+0.09(+0.41%)
May 27, 2016	22.80	22.80	22.80	22.80	100,880	-0.03(-0.13%)
May 26, 2016	22.94	23.04	22.79	22.83	44,163	-0.01(-0.03%)
May 25, 2016	22.73	22.86	22.72	22.84	135,836	+0.12(+0.51%)
May 24, 2016	22.63	22.77	22.63	22.72	44,703	+0.12(+0.55%)
May 23, 2016	22.60	22.66	22.55	22.60	40,657	+0.10(+0.45%)
May 20, 2016	22.49	22.57	22.46	22.50	53,175	+0.17(+0.76%)
May 19, 2016	22.32	22.38	22.26	22.33	92,870	-0.14(-0.62%)
May 18, 2016	22.55	22.74	22.43	22.47	61,803	-0.19(-0.82%)
May 17, 2016	22.70	22.79	22.59	22.65	78,859	-0.02(-0.10%)
May 16, 2016	22.57	22.70	22.54	22.67	118,681	+0.22(+1.00%)
May 13, 2016	22.57	22.60	22.44	22.45	179,810	-0.26(-1.15%)
May 12, 2016	22.91	22.91	22.64	22.71	147,083	-0.02(-0.07%)
May 11, 2016	22.73	22.81	22.70	22.73	214,741	-0.01(-0.03%)
May 10, 2016	22.54	22.75	22.54	22.74	225,558	+0.32(+1.41%)
May 09, 2016	22.56	22.57	22.38	22.42	313,844	-0.14(-0.62%)
May 06, 2016	22.39	22.57	22.39	22.56	227,863	+0.12(+0.55%)
May 05, 2016	22.43	22.50	22.29	22.43	461,196	+0.10(+0.45%)
May 04, 2016	22.49	22.54	22.32	22.33	384,684	-0.28(-1.23%)
May 03, 2016	22.70	22.76	22.49	22.61	674,872	-0.25(-1.11%)