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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	31.46	32.11	31.34	31.93	374,551	+0.20(+0.63%)
Jun 29, 2020	31.55	31.77	31.36	31.73	114,332	+0.38(+1.21%)
Jun 26, 2020	31.72	31.73	31.25	31.35	104,199	-0.56(-1.76%)
Jun 25, 2020	31.48	31.96	31.34	31.92	88,685	+0.35(+1.12%)
Jun 24, 2020	32.31	32.37	31.53	31.56	361,328	-1.11(-3.39%)
Jun 23, 2020	32.89	33.01	32.67	32.67	127,876	+0.19(+0.59%)
Jun 22, 2020	32.24	32.49	32.03	32.48	69,541	+0.42(+1.32%)
Jun 19, 2020	32.63	32.63	31.95	32.05	965,435	-0.16(-0.51%)
Jun 18, 2020	32.03	32.33	31.96	32.22	127,669	-0.09(-0.27%)
Jun 17, 2020	32.72	32.72	32.25	32.30	165,775	-0.38(-1.16%)
Jun 16, 2020	33.09	33.16	32.21	32.69	376,732	+0.53(+1.64%)
Jun 15, 2020	31.12	32.31	30.99	32.16	218,952	+0.03(+0.08%)
Jun 12, 2020	32.48	32.62	31.54	32.13	774,846	+0.79(+2.51%)
Jun 11, 2020	32.63	32.93	31.22	31.34	171,767	-2.43(-7.19%)
Jun 10, 2020	34.21	34.21	33.53	33.77	76,062	-0.52(-1.51%)
Jun 09, 2020	34.21	34.40	34.03	34.29	166,938	-0.62(-1.78%)
Jun 08, 2020	34.72	34.96	34.41	34.92	559,783	+0.70(+2.05%)
Jun 05, 2020	34.05	34.46	34.05	34.22	103,274	+1.09(+3.29%)
Jun 04, 2020	33.01	33.23	32.86	33.13	91,331	-0.06(-0.18%)
Jun 03, 2020	32.92	33.27	32.86	33.19	338,217	+0.65(+1.99%)
Jun 02, 2020	32.36	32.61	32.29	32.54	104,113	+0.46(+1.43%)
Jun 01, 2020	31.56	32.12	31.40	32.08	480,629	+0.75(+2.38%)
May 29, 2020	31.27	31.40	30.98	31.33	883,620	+0.03(+0.11%)
May 28, 2020	31.73	31.73	31.27	31.30	130,218	-0.14(-0.43%)
May 27, 2020	31.35	31.50	30.86	31.44	261,562	+0.39(+1.26%)
May 26, 2020	31.30	31.34	31.02	31.04	117,344	+0.57(+1.88%)
May 22, 2020	30.48	30.56	30.26	30.47	248,913	-0.14(-0.45%)
May 21, 2020	31.01	31.08	30.45	30.61	116,013	-0.51(-1.63%)
May 20, 2020	31.09	31.31	31.04	31.12	529,155	+0.59(+1.94%)
May 19, 2020	30.80	30.98	30.51	30.52	394,006	-0.14(-0.45%)
May 18, 2020	30.37	30.84	30.37	30.66	564,004	+1.61(+5.55%)
May 15, 2020	29.00	29.29	28.97	29.05	339,971	+0.18(+0.62%)
May 14, 2020	28.18	28.91	27.88	28.87	208,608	+0.18(+0.62%)
May 13, 2020	29.35	29.35	28.46	28.69	260,780	-0.61(-2.07%)
May 12, 2020	29.99	30.06	29.24	29.29	373,494	-0.51(-1.72%)
May 11, 2020	30.05	30.07	29.60	29.81	83,556	-0.58(-1.91%)
May 08, 2020	30.10	30.47	30.10	30.39	147,426	+0.72(+2.42%)
May 07, 2020	29.58	29.94	29.58	29.67	221,511	+0.59(+2.02%)
May 06, 2020	29.67	29.71	29.08	29.08	657,953	-0.50(-1.70%)
May 05, 2020	29.83	30.00	29.52	29.58	182,842	+0.27(+0.93%)
May 04, 2020	28.83	29.32	28.81	29.31	159,318	+0.30(+1.03%)
May 01, 2020	29.13	29.24	28.86	29.01	370,909	-1.02(-3.38%)
Apr 30, 2020	30.54	30.54	29.84	30.03	223,345	-0.94(-3.03%)
Apr 29, 2020	30.49	31.13	30.49	30.97	270,849	+1.14(+3.83%)
Apr 28, 2020	29.75	29.99	29.46	29.82	382,871	+0.54(+1.84%)
Apr 27, 2020	28.77	29.42	28.65	29.29	325,992	+0.42(+1.45%)
Apr 24, 2020	28.96	29.10	28.49	28.87	305,517	+0.20(+0.71%)
Apr 23, 2020	28.62	29.30	28.54	28.66	284,884	+0.41(+1.45%)
Apr 22, 2020	28.18	28.38	27.99	28.25	290,460	+0.89(+3.24%)
Apr 21, 2020	27.24	27.61	27.06	27.37	165,163	-0.67(-2.40%)
Apr 20, 2020	28.01	28.71	27.98	28.04	722,712	-0.68(-2.38%)
Apr 17, 2020	28.25	28.88	28.16	28.72	416,497	+1.06(+3.82%)
Apr 16, 2020	28.01	28.16	27.35	27.66	225,786	-0.26(-0.95%)
Apr 15, 2020	28.18	28.18	27.56	27.93	253,234	-1.31(-4.47%)
Apr 14, 2020	29.55	29.83	29.15	29.23	245,774	+0.07(+0.23%)
Apr 13, 2020	29.06	29.44	28.65	29.17	368,517	-0.03(-0.09%)
Apr 09, 2020	28.96	29.60	28.65	29.19	270,359	+0.74(+2.61%)
Apr 08, 2020	27.96	28.62	27.73	28.45	452,084	+0.67(+2.40%)
Apr 07, 2020	28.54	28.59	27.64	27.78	591,178	+0.15(+0.52%)
Apr 06, 2020	27.11	27.68	26.85	27.64	269,592	+1.48(+5.68%)
Apr 03, 2020	26.68	27.80	26.00	26.15	713,693	-0.75(-2.78%)
Apr 02, 2020	26.32	27.47	26.02	26.90	498,730	+1.14(+4.42%)
Apr 01, 2020	25.96	26.45	25.58	25.76	744,642	-0.64(-2.42%)
Mar 31, 2020	26.35	26.99	26.24	26.40	1,862,062	+0.24(+0.91%)
Mar 30, 2020	25.63	26.31	25.36	26.16	761,965	+0.78(+3.06%)
Mar 27, 2020	25.70	26.05	25.10	25.39	491,382	-1.47(-5.47%)
Mar 26, 2020	26.29	27.09	26.16	26.85	830,008	+0.86(+3.32%)
Mar 25, 2020	25.32	26.73	24.90	25.99	679,481	+1.08(+4.31%)
Mar 24, 2020	23.79	24.92	23.59	24.92	918,497	+3.09(+14.15%)
Mar 23, 2020	22.57	22.74	21.81	21.83	541,355	-0.59(-2.63%)
Mar 20, 2020	23.36	23.79	22.13	22.42	682,872	-0.28(-1.24%)
Mar 19, 2020	21.84	23.11	21.10	22.70	727,208	+1.05(+4.87%)
Mar 18, 2020	22.53	23.17	21.09	21.64	818,157	-2.62(-10.78%)
Mar 17, 2020	23.53	24.59	23.18	24.26	565,687	+1.20(+5.22%)
Mar 16, 2020	22.45	24.15	21.89	23.06	688,209	-2.58(-10.05%)
Mar 13, 2020	26.09	26.29	24.03	25.63	558,181	+1.64(+6.83%)
Mar 12, 2020	25.37	25.50	23.73	24.00	677,240	-3.51(-12.75%)
Mar 11, 2020	28.42	28.62	27.14	27.50	851,375	-1.89(-6.42%)
Mar 10, 2020	29.61	29.61	28.08	29.39	856,126	+1.73(+6.26%)
Mar 09, 2020	27.73	29.11	23.01	27.66	899,285	-4.31(-13.48%)
Mar 06, 2020	32.09	32.16	31.49	31.96	648,535	-0.87(-2.65%)
Mar 05, 2020	33.07	33.24	32.62	32.84	601,096	-1.01(-2.98%)
Mar 04, 2020	33.54	33.88	33.24	33.84	877,073	+0.94(+2.85%)
Mar 03, 2020	33.59	33.81	32.65	32.90	1,135,712	-0.45(-1.36%)
Mar 02, 2020	32.60	33.37	32.26	33.36	832,040	+0.75(+2.30%)
Feb 28, 2020	31.67	32.63	31.19	32.60	3,354,945	-0.21(-0.65%)
Feb 27, 2020	33.52	33.86	32.82	32.82	413,445	-1.30(-3.80%)
Feb 26, 2020	34.64	34.81	34.08	34.12	681,023	-0.28(-0.82%)
Feb 25, 2020	35.47	35.51	34.29	34.40	98,965	-0.93(-2.64%)
Feb 24, 2020	35.51	35.58	35.30	35.33	284,324	-1.46(-3.98%)
Feb 21, 2020	36.81	36.82	36.54	36.79	52,150	-0.19(-0.51%)
Feb 20, 2020	36.92	37.15	36.79	36.98	151,299	+0.01(+0.02%)
Feb 19, 2020	36.80	37.00	36.80	36.97	50,510	+0.34(+0.93%)
Feb 18, 2020	36.61	36.70	36.49	36.63	82,590	-0.19(-0.51%)
Feb 14, 2020	37.13	37.13	36.76	36.82	25,313	-0.33(-0.90%)
Feb 13, 2020	37.27	37.29	37.06	37.15	94,154	-0.38(-1.02%)
Feb 12, 2020	37.61	37.69	37.51	37.54	53,612	+0.28(+0.76%)
Feb 11, 2020	37.10	37.39	37.10	37.26	133,985	+0.48(+1.30%)
Feb 10, 2020	36.64	36.79	36.55	36.78	310,871	+0.05(+0.14%)
Feb 07, 2020	36.93	36.93	36.69	36.73	289,696	-0.62(-1.67%)
Feb 06, 2020	37.52	37.54	37.27	37.35	43,964	-0.08(-0.21%)
Feb 05, 2020	37.14	37.49	37.14	37.43	58,234	+0.88(+2.40%)
Feb 04, 2020	36.63	36.73	36.53	36.55	119,663	+0.48(+1.32%)
Feb 03, 2020	36.08	36.25	35.94	36.07	141,885	-0.11(-0.31%)
Jan 31, 2020	36.51	36.56	36.06	36.18	187,154	-0.87(-2.35%)
Jan 30, 2020	36.67	37.06	36.61	37.05	61,267	+0.03(+0.09%)
Jan 29, 2020	37.18	37.24	36.99	37.02	42,704	-0.03(-0.07%)
Jan 28, 2020	36.93	37.09	36.83	37.04	51,729	+0.23(+0.63%)
Jan 27, 2020	37.10	37.19	36.81	36.81	71,604	-1.09(-2.88%)
Jan 24, 2020	38.27	38.27	37.77	37.90	80,627	-0.37(-0.96%)
Jan 23, 2020	38.14	38.35	37.94	38.27	45,926	-0.31(-0.80%)
Jan 22, 2020	38.73	38.73	38.50	38.58	57,409	-0.04(-0.11%)
Jan 21, 2020	38.93	38.93	38.62	38.62	62,521	-0.50(-1.29%)
Jan 17, 2020	39.22	39.22	39.05	39.12	54,259	+0.06(+0.15%)
Jan 16, 2020	39.02	39.13	38.96	39.06	63,362	+0.16(+0.42%)
Jan 15, 2020	38.86	38.99	38.84	38.90	55,557	-0.20(-0.50%)
Jan 14, 2020	38.92	39.10	38.90	39.10	43,495	+0.04(+0.11%)
Jan 13, 2020	38.82	39.10	38.72	39.06	39,723	+0.22(+0.57%)
Jan 10, 2020	38.92	39.02	38.77	38.83	82,268	-0.09(-0.24%)
Jan 09, 2020	39.00	39.00	38.75	38.93	239,483	-0.09(-0.24%)
Jan 08, 2020	39.40	39.40	38.99	39.02	92,252	-0.18(-0.46%)
Jan 07, 2020	39.18	39.29	39.13	39.20	383,485	-0.15(-0.39%)
Jan 06, 2020	39.28	39.42	39.28	39.35	161,776	+0.16(+0.40%)
Jan 03, 2020	39.34	39.52	39.18	39.20	169,106	-0.38(-0.95%)
Jan 02, 2020	39.64	39.80	39.47	39.58	114,485	+0.20(+0.50%)
Dec 31, 2019	39.25	39.45	39.17	39.38	268,015	+0.09(+0.24%)
Dec 30, 2019	39.51	39.53	39.26	39.29	88,683	-0.10(-0.26%)
Dec 27, 2019	39.58	39.58	39.35	39.39	88,948	-0.01(-0.02%)
Dec 26, 2019	39.31	39.53	39.31	39.40	126,210	+0.21(+0.54%)
Dec 24, 2019	39.12	39.37	39.11	39.18	31,055	+0.06(+0.15%)
Dec 23, 2019	38.88	39.14	38.87	39.12	192,976	+0.15(+0.39%)
Dec 20, 2019	38.86	39.10	38.83	38.97	127,269	+0.14(+0.37%)
Dec 19, 2019	38.82	39.01	38.81	38.83	259,416	-0.06(-0.15%)
Dec 18, 2019	38.78	38.89	38.74	38.89	45,815	+0.13(+0.32%)
Dec 17, 2019	38.84	38.93	38.76	38.76	62,619	-0.10(-0.26%)
Dec 16, 2019	38.96	39.00	38.84	38.86	99,655	+0.41(+1.06%)
Dec 13, 2019	38.51	38.78	38.38	38.45	57,555	+0.07(+0.17%)
Dec 12, 2019	37.91	38.42	37.91	38.38	282,194	+0.50(+1.32%)
Dec 11, 2019	37.66	37.92	37.66	37.88	168,085	+0.27(+0.71%)
Dec 10, 2019	37.57	37.64	37.47	37.62	179,212	+0.05(+0.13%)
Dec 09, 2019	37.57	37.75	37.53	37.57	83,225	-0.01(-0.02%)
Dec 06, 2019	37.31	37.63	37.31	37.57	203,537	+0.44(+1.19%)
Dec 05, 2019	37.23	37.23	37.03	37.13	59,754	-0.06(-0.16%)
Dec 04, 2019	37.11	37.30	37.11	37.19	159,999	+0.28(+0.77%)
Dec 03, 2019	36.83	36.91	36.64	36.91	54,650	-0.33(-0.88%)
Dec 02, 2019	37.34	37.43	37.19	37.23	141,611	+0.03(+0.09%)
Nov 29, 2019	37.26	37.35	37.20	37.20	60,068	-0.34(-0.92%)
Nov 27, 2019	37.47	37.56	37.39	37.54	44,393	+0.05(+0.13%)
Nov 26, 2019	37.50	37.50	37.36	37.49	126,745	-0.03(-0.08%)
Nov 25, 2019	37.46	37.58	37.46	37.52	44,406	+0.18(+0.49%)
Nov 22, 2019	37.41	37.55	37.27	37.34	494,545	+0.18(+0.47%)
Nov 21, 2019	37.16	37.21	37.06	37.16	45,254	-0.03(-0.09%)
Nov 20, 2019	37.24	37.38	37.00	37.20	171,464	-0.21(-0.56%)
Nov 19, 2019	37.60	37.64	37.36	37.41	52,180	-0.03(-0.07%)
Nov 18, 2019	37.51	37.52	37.37	37.43	66,283	-0.24(-0.64%)
Nov 15, 2019	37.58	37.78	37.58	37.67	65,452	+0.28(+0.76%)
Nov 14, 2019	37.31	37.41	37.31	37.39	197,050	-0.01(-0.02%)
Nov 13, 2019	37.42	37.52	37.37	37.40	105,697	-0.21(-0.56%)
Nov 12, 2019	37.73	37.77	37.56	37.61	82,532	-0.09(-0.24%)
Nov 11, 2019	37.63	37.74	37.54	37.70	97,546	-0.16(-0.42%)
Nov 08, 2019	37.85	37.92	37.69	37.86	196,238	-0.30(-0.79%)
Nov 07, 2019	38.08	38.22	38.06	38.16	43,521	+0.36(+0.95%)
Nov 06, 2019	37.88	38.08	37.74	37.80	445,367	-0.28(-0.72%)
Nov 05, 2019	38.02	38.20	37.99	38.08	220,179	+0.13(+0.35%)
Nov 04, 2019	37.72	38.02	37.72	37.94	96,964	+0.62(+1.66%)
Nov 01, 2019	36.94	37.35	36.94	37.32	73,469	+0.64(+1.75%)
Oct 31, 2019	36.75	36.75	36.46	36.68	53,374	-0.30(-0.81%)
Oct 30, 2019	36.99	36.99	36.67	36.98	149,627	-0.09(-0.25%)
Oct 29, 2019	36.86	37.15	36.86	37.07	118,567	-0.01(-0.02%)
Oct 28, 2019	37.11	37.23	37.08	37.08	71,115	+0.08(+0.20%)
Oct 25, 2019	36.68	37.01	36.68	37.01	206,768	+0.31(+0.84%)
Oct 24, 2019	36.80	36.83	36.55	36.70	58,954	+0.10(+0.26%)
Oct 23, 2019	36.35	36.61	36.35	36.60	59,948	+0.24(+0.65%)
Oct 22, 2019	36.23	36.55	36.20	36.36	50,167	+0.19(+0.53%)
Oct 21, 2019	36.18	36.32	36.12	36.17	44,999	+0.28(+0.77%)
Oct 18, 2019	35.79	36.01	35.78	35.89	37,572	+0.10(+0.28%)
Oct 17, 2019	35.89	35.98	35.74	35.79	86,951	-0.05(-0.14%)
Oct 16, 2019	35.81	36.04	35.81	35.84	134,131	-0.13(-0.35%)
Oct 15, 2019	35.87	36.14	35.80	35.97	158,775	+0.11(+0.30%)
Oct 14, 2019	35.88	35.93	35.78	35.86	57,970	-0.24(-0.67%)
Oct 11, 2019	35.96	36.35	35.96	36.10	142,512	+0.59(+1.65%)
Oct 10, 2019	35.11	35.56	35.11	35.52	88,224	+0.52(+1.48%)
Oct 09, 2019	34.99	35.08	34.83	35.00	191,743	+0.23(+0.65%)
Oct 08, 2019	34.97	34.97	34.71	34.77	171,830	-0.33(-0.93%)
Oct 07, 2019	35.11	35.34	35.05	35.10	101,412	-0.08(-0.21%)
Oct 04, 2019	34.91	35.18	34.83	35.18	43,794	+0.32(+0.91%)
Oct 03, 2019	34.68	34.93	34.43	34.86	44,154	+0.02(+0.05%)
Oct 02, 2019	35.21	35.21	34.75	34.84	194,415	-0.74(-2.09%)
Oct 01, 2019	36.03	36.11	35.58	35.58	75,271	-0.41(-1.14%)
Sep 30, 2019	35.99	36.10	35.96	35.99	174,324	-0.08(-0.23%)
Sep 27, 2019	36.05	36.23	36.00	36.08	55,880	+0.08(+0.21%)
Sep 26, 2019	36.22	36.22	35.94	36.00	81,302	-0.10(-0.28%)
Sep 25, 2019	35.99	36.19	35.89	36.10	90,464	-0.08(-0.23%)
Sep 24, 2019	36.63	36.63	36.14	36.19	133,027	-0.48(-1.32%)
Sep 23, 2019	36.57	36.75	36.50	36.67	130,826	-0.10(-0.27%)
Sep 20, 2019	36.86	36.94	36.70	36.77	76,820	-0.12(-0.32%)
Sep 19, 2019	36.97	37.06	36.88	36.89	400,952	-0.01(-0.02%)
Sep 18, 2019	37.02	37.05	36.64	36.90	38,722	-0.18(-0.50%)
Sep 17, 2019	37.05	37.16	36.85	37.08	52,126	-0.20(-0.54%)
Sep 16, 2019	37.35	37.35	37.18	37.28	559,753	+0.28(+0.77%)
Sep 13, 2019	37.00	37.16	36.97	37.00	96,085	+0.29(+0.80%)
Sep 12, 2019	36.75	36.87	36.51	36.70	96,888	+0.03(+0.07%)
Sep 11, 2019	36.63	36.76	36.57	36.68	79,152	+0.23(+0.62%)
Sep 10, 2019	36.05	36.55	36.05	36.45	29,918	+0.47(+1.30%)
Sep 09, 2019	35.85	36.01	35.83	35.99	118,981	+0.27(+0.75%)
Sep 06, 2019	35.72	35.84	35.71	35.72	79,811	+0.07(+0.19%)
Sep 05, 2019	35.66	35.81	35.65	35.65	121,257	+0.28(+0.80%)
Sep 04, 2019	35.19	35.39	35.19	35.37	200,264	+0.64(+1.83%)
Sep 03, 2019	34.68	34.79	34.56	34.73	478,683	-0.22(-0.62%)
Aug 30, 2019	34.94	35.04	34.83	34.95	215,623	+0.28(+0.82%)
Aug 29, 2019	34.58	34.73	34.58	34.67	62,310	+0.38(+1.12%)
Aug 28, 2019	34.01	34.34	33.97	34.28	67,343	+0.29(+0.85%)
Aug 27, 2019	34.11	34.21	33.93	33.99	433,889	+0.06(+0.18%)
Aug 26, 2019	34.01	34.06	33.85	33.93	121,653	+0.15(+0.45%)
Aug 23, 2019	34.24	34.46	33.75	33.78	534,032	-0.64(-1.87%)
Aug 22, 2019	34.52	34.59	34.34	34.42	67,345	-0.11(-0.31%)
Aug 21, 2019	34.61	34.61	34.47	34.53	44,184	+0.21(+0.61%)
Aug 20, 2019	34.41	34.43	34.24	34.32	70,078	-0.16(-0.46%)
Aug 19, 2019	34.51	34.60	34.45	34.48	89,401	+0.32(+0.93%)
Aug 16, 2019	33.95	34.20	33.90	34.16	81,127	+0.28(+0.84%)
Aug 15, 2019	33.98	33.98	33.69	33.88	313,022	-0.20(-0.59%)
Aug 14, 2019	34.46	34.46	34.01	34.08	186,321	-1.02(-2.90%)
Aug 13, 2019	34.62	35.22	34.54	35.10	62,505	+0.42(+1.20%)
Aug 12, 2019	35.08	35.10	34.65	34.68	527,424	-0.64(-1.80%)
Aug 09, 2019	35.61	35.61	35.23	35.32	88,187	-0.45(-1.26%)
Aug 08, 2019	35.22	35.79	35.22	35.77	144,556	+0.74(+2.10%)
Aug 07, 2019	34.61	35.06	34.58	35.03	167,153	-0.07(-0.19%)
Aug 06, 2019	35.24	35.32	34.78	35.10	232,747	+0.12(+0.33%)
Aug 05, 2019	35.38	35.38	34.82	34.98	121,861	-0.94(-2.63%)
Aug 02, 2019	36.21	36.21	35.74	35.93	90,700	-0.59(-1.60%)
Aug 01, 2019	36.86	37.08	36.40	36.51	59,905	-0.76(-2.04%)
Jul 31, 2019	37.63	37.67	37.01	37.27	152,767	-0.38(-1.00%)
Jul 30, 2019	37.33	37.68	37.33	37.65	247,515	+0.04(+0.11%)
Jul 29, 2019	37.72	37.72	37.47	37.61	73,757	-0.05(-0.13%)
Jul 26, 2019	37.79	37.79	37.56	37.66	388,289	+0.02(+0.04%)
Jul 25, 2019	38.11	38.11	37.58	37.64	175,615	-0.51(-1.34%)
Jul 24, 2019	38.11	38.23	38.11	38.15	87,273	-0.08(-0.22%)
Jul 23, 2019	38.15	38.30	38.14	38.23	575,570	+0.34(+0.90%)
Jul 22, 2019	37.91	38.03	37.79	37.89	48,882	+0.16(+0.42%)
Jul 19, 2019	37.67	37.85	37.67	37.73	84,837	+0.05(+0.13%)
Jul 18, 2019	37.46	37.71	37.38	37.68	67,465	+0.08(+0.22%)
Jul 17, 2019	37.77	37.77	37.55	37.60	44,656	-0.23(-0.62%)
Jul 16, 2019	37.83	38.08	37.77	37.83	259,181	-0.13(-0.35%)
Jul 15, 2019	38.08	38.13	37.92	37.97	194,711	-0.01(-0.02%)
Jul 12, 2019	37.88	38.02	37.88	37.98	107,333	+0.17(+0.44%)
Jul 11, 2019	37.89	37.91	37.67	37.81	158,595	-0.10(-0.26%)
Jul 10, 2019	37.90	38.04	37.78	37.91	205,190	+0.20(+0.53%)
Jul 09, 2019	37.62	37.72	37.49	37.71	127,428	-0.23(-0.59%)
Jul 08, 2019	37.99	38.13	37.90	37.93	226,694	-0.12(-0.31%)
Jul 05, 2019	38.00	38.09	37.74	38.05	77,657	-0.41(-1.06%)
Jul 03, 2019	38.39	38.46	38.32	38.46	55,640	+0.13(+0.33%)
Jul 02, 2019	38.50	38.50	38.26	38.33	49,039	-0.14(-0.37%)