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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	37.69	37.72	37.06	37.33	152,543	-0.38(-1.00%)
Jul 30, 2019	37.39	37.74	37.39	37.70	247,154	+0.04(+0.11%)
Jul 29, 2019	37.77	37.77	37.53	37.66	73,649	-0.05(-0.13%)
Jul 26, 2019	37.85	37.85	37.61	37.71	387,722	+0.02(+0.04%)
Jul 25, 2019	38.16	38.16	37.64	37.70	175,359	-0.51(-1.34%)
Jul 24, 2019	38.16	38.28	38.16	38.21	87,146	-0.08(-0.22%)
Jul 23, 2019	38.21	38.36	38.19	38.29	574,729	+0.34(+0.90%)
Jul 22, 2019	37.96	38.08	37.85	37.95	48,811	+0.16(+0.42%)
Jul 19, 2019	37.73	37.91	37.72	37.79	84,713	+0.05(+0.13%)
Jul 18, 2019	37.51	37.76	37.44	37.74	67,366	+0.08(+0.22%)
Jul 17, 2019	37.82	37.82	37.61	37.65	44,591	-0.23(-0.62%)
Jul 16, 2019	37.89	38.13	37.82	37.89	258,802	-0.13(-0.35%)
Jul 15, 2019	38.13	38.19	37.97	38.02	194,427	-0.01(-0.02%)
Jul 12, 2019	37.94	38.07	37.93	38.03	107,176	+0.17(+0.44%)
Jul 11, 2019	37.95	37.97	37.73	37.86	158,363	-0.10(-0.26%)
Jul 10, 2019	37.96	38.10	37.84	37.96	204,890	+0.20(+0.53%)
Jul 09, 2019	37.68	37.77	37.55	37.76	127,242	-0.23(-0.59%)
Jul 08, 2019	38.05	38.18	37.96	37.99	226,362	-0.12(-0.31%)
Jul 05, 2019	38.06	38.15	37.80	38.11	77,544	-0.41(-1.06%)
Jul 03, 2019	38.45	38.52	38.37	38.52	55,559	+0.13(+0.33%)
Jul 02, 2019	38.56	38.56	38.32	38.39	48,967	-0.14(-0.37%)
Jul 01, 2019	38.77	38.85	38.46	38.53	193,925	+0.14(+0.37%)
Jun 28, 2019	38.28	38.46	38.28	38.39	1,126,724	+0.23(+0.59%)
Jun 27, 2019	38.28	38.36	38.12	38.16	99,402	-0.04(-0.11%)
Jun 26, 2019	38.21	38.36	38.17	38.21	128,302	+0.22(+0.57%)
Jun 25, 2019	38.21	38.26	37.97	37.99	225,764	-0.08(-0.22%)
Jun 24, 2019	38.12	38.16	38.01	38.07	108,943	-0.04(-0.11%)
Jun 21, 2019	38.09	38.21	38.09	38.11	692,045	+0.08(+0.20%)
Jun 20, 2019	38.11	38.20	37.93	38.04	852,666	+0.43(+1.14%)
Jun 19, 2019	37.51	37.73	37.35	37.61	151,999	+0.19(+0.51%)
Jun 18, 2019	37.13	37.48	37.13	37.42	128,905	+0.62(+1.68%)
Jun 17, 2019	36.74	36.87	36.70	36.80	167,141	-0.07(-0.18%)
Jun 14, 2019	36.98	36.98	36.83	36.87	136,449	-0.13(-0.34%)
Jun 13, 2019	36.94	37.17	36.94	36.99	89,607	+0.28(+0.78%)
Jun 12, 2019	36.78	36.89	36.63	36.71	93,099	-0.18(-0.48%)
Jun 11, 2019	36.92	37.05	36.83	36.88	144,386	+0.47(+1.29%)
Jun 10, 2019	36.38	36.49	36.35	36.42	103,809	+0.10(+0.28%)
Jun 07, 2019	36.24	36.46	36.24	36.31	435,396	+0.29(+0.81%)
Jun 06, 2019	35.85	36.12	35.83	36.02	93,574	+0.28(+0.77%)
Jun 05, 2019	36.11	36.11	35.66	35.75	49,986	-0.26(-0.72%)
Jun 04, 2019	35.70	36.07	35.64	36.01	140,921	+0.61(+1.73%)
Jun 03, 2019	35.19	35.50	35.19	35.39	298,149	+0.45(+1.28%)
May 31, 2019	34.76	35.09	34.73	34.95	824,550	-0.19(-0.54%)
May 30, 2019	35.17	35.27	35.03	35.14	147,747	-0.09(-0.26%)
May 29, 2019	35.06	35.25	34.93	35.23	187,464	-0.11(-0.30%)
May 28, 2019	35.64	35.74	35.32	35.33	76,901	-0.21(-0.60%)
May 24, 2019	35.61	35.68	35.40	35.55	534,514	+0.24(+0.67%)
May 23, 2019	35.43	35.43	35.16	35.31	240,343	-0.77(-2.14%)
May 22, 2019	36.28	36.30	36.01	36.08	146,489	-0.33(-0.90%)
May 21, 2019	36.16	36.42	36.15	36.41	62,833	+0.39(+1.09%)
May 20, 2019	36.13	36.19	35.96	36.01	36,039	-0.33(-0.90%)
May 17, 2019	36.37	36.53	36.26	36.34	70,894	-0.28(-0.76%)
May 16, 2019	36.61	36.81	36.56	36.62	39,418	+0.17(+0.47%)
May 15, 2019	36.14	36.52	36.04	36.45	102,329	+0.13(+0.36%)
May 14, 2019	36.27	36.52	36.20	36.32	106,467	+0.28(+0.77%)
May 13, 2019	36.29	36.32	35.92	36.04	1,152,284	-0.83(-2.25%)
May 10, 2019	36.54	37.00	36.32	36.87	196,118	+0.32(+0.89%)
May 09, 2019	36.40	36.68	36.23	36.54	43,364	-0.23(-0.61%)
May 08, 2019	36.70	36.89	36.69	36.77	74,727	-0.03(-0.09%)
May 07, 2019	36.97	36.98	36.60	36.80	104,140	-0.57(-1.52%)
May 06, 2019	36.99	37.43	36.99	37.37	61,257	-0.42(-1.11%)
May 03, 2019	37.53	37.82	37.53	37.79	40,076	+0.50(+1.34%)
May 02, 2019	37.52	37.56	37.19	37.29	280,382	-0.27(-0.72%)
May 01, 2019	38.09	38.14	37.52	37.56	92,638	-0.57(-1.51%)
Apr 30, 2019	38.03	38.16	37.86	38.13	61,232	-0.01(-0.02%)
Apr 29, 2019	38.00	38.16	38.00	38.14	80,458	+0.08(+0.22%)
Apr 26, 2019	37.94	38.11	37.85	38.06	547,060	-0.06(-0.15%)
Apr 25, 2019	38.19	38.22	38.05	38.12	55,865	-0.14(-0.36%)
Apr 24, 2019	38.63	38.63	38.23	38.26	94,096	-0.68(-1.75%)
Apr 23, 2019	38.83	38.97	38.72	38.94	263,440	+0.11(+0.27%)
Apr 22, 2019	38.81	38.94	38.80	38.83	175,773	+0.00(+0.00%)
Apr 18, 2019	38.93	38.95	38.73	38.83	28,625	-0.09(-0.23%)
Apr 17, 2019	39.11	39.21	38.85	38.92	62,560	-0.02(-0.06%)
Apr 16, 2019	38.99	38.99	38.83	38.95	45,121	-0.07(-0.17%)
Apr 15, 2019	39.14	39.14	38.94	39.01	273,085	-0.14(-0.36%)
Apr 12, 2019	39.32	39.32	39.09	39.15	60,784	+0.17(+0.44%)
Apr 11, 2019	39.03	39.05	38.82	38.98	52,730	-0.25(-0.65%)
Apr 10, 2019	39.14	39.27	39.12	39.23	68,403	+0.21(+0.55%)
Apr 09, 2019	39.30	39.30	38.99	39.02	95,893	-0.38(-0.96%)
Apr 08, 2019	39.31	39.43	39.27	39.40	165,904	+0.18(+0.46%)
Apr 05, 2019	38.99	39.22	38.99	39.22	35,812	+0.28(+0.72%)
Apr 04, 2019	38.70	38.94	38.67	38.94	130,428	+0.11(+0.27%)
Apr 03, 2019	38.98	39.10	38.77	38.83	47,971	+0.18(+0.47%)
Apr 02, 2019	38.67	38.71	38.48	38.65	81,775	+0.01(+0.02%)
Apr 01, 2019	38.53	38.67	38.53	38.64	149,243	+0.69(+1.82%)
Mar 29, 2019	38.08	38.17	37.87	37.95	363,123	+0.25(+0.68%)
Mar 28, 2019	37.57	37.72	37.51	37.70	40,855	+0.11(+0.28%)
Mar 27, 2019	37.71	37.71	37.42	37.59	62,019	-0.12(-0.33%)
Mar 26, 2019	37.66	37.87	37.57	37.71	56,830	+0.28(+0.75%)
Mar 25, 2019	37.37	37.58	37.32	37.43	58,175	-0.07(-0.18%)
Mar 22, 2019	38.00	38.00	37.43	37.50	61,880	-0.98(-2.54%)
Mar 21, 2019	38.30	38.51	38.14	38.48	58,344	+0.15(+0.39%)
Mar 20, 2019	38.15	38.55	37.94	38.33	165,684	+0.02(+0.04%)
Mar 19, 2019	38.40	39.31	38.22	38.31	109,859	+0.14(+0.37%)
Mar 18, 2019	37.99	38.21	37.99	38.17	52,325	+0.34(+0.89%)
Mar 15, 2019	37.86	37.97	37.80	37.84	50,552	+0.07(+0.20%)
Mar 14, 2019	37.89	37.89	37.70	37.76	59,389	-0.16(-0.41%)
Mar 13, 2019	37.65	37.95	37.65	37.92	91,823	+0.47(+1.25%)
Mar 12, 2019	37.32	37.54	37.32	37.45	71,912	+0.16(+0.42%)
Mar 11, 2019	36.97	37.32	36.97	37.30	143,633	+0.49(+1.33%)
Mar 08, 2019	36.68	36.82	36.53	36.80	61,637	-0.24(-0.64%)
Mar 07, 2019	37.44	37.44	37.01	37.04	287,205	-0.48(-1.27%)
Mar 06, 2019	37.74	37.75	37.43	37.52	58,426	-0.15(-0.39%)
Mar 05, 2019	37.67	37.72	37.55	37.66	182,127	-0.06(-0.15%)
Mar 04, 2019	37.76	37.76	37.35	37.72	62,952	+0.10(+0.26%)
Mar 01, 2019	37.67	37.83	37.51	37.62	114,503	+0.07(+0.20%)
Feb 28, 2019	37.86	37.86	37.54	37.55	50,703	-0.51(-1.34%)
Feb 27, 2019	38.12	38.20	37.99	38.06	27,058	-0.09(-0.24%)
Feb 26, 2019	38.13	38.26	38.04	38.15	63,608	+0.08(+0.22%)
Feb 25, 2019	38.15	38.23	38.05	38.07	73,254	+0.07(+0.17%)
Feb 22, 2019	38.06	38.07	37.92	38.00	111,458	+0.30(+0.81%)
Feb 21, 2019	37.85	37.94	37.60	37.70	129,891	-0.40(-1.06%)
Feb 20, 2019	37.75	38.23	37.75	38.10	98,059	+0.43(+1.13%)
Feb 19, 2019	37.26	37.75	37.26	37.67	109,622	+0.28(+0.75%)
Feb 15, 2019	37.32	37.39	37.24	37.39	189,784	+0.48(+1.29%)
Feb 14, 2019	36.80	37.08	36.80	36.92	40,266	+0.02(+0.04%)
Feb 13, 2019	36.97	37.19	36.90	36.90	89,780	+0.08(+0.22%)
Feb 12, 2019	36.65	36.89	36.65	36.82	124,287	+0.41(+1.13%)
Feb 11, 2019	36.46	36.56	36.32	36.41	214,132	-0.09(-0.25%)
Feb 08, 2019	36.46	36.52	36.17	36.50	217,435	-0.13(-0.36%)
Feb 07, 2019	36.88	36.97	36.45	36.63	78,252	-0.56(-1.50%)
Feb 06, 2019	37.28	37.39	37.16	37.19	461,862	-0.12(-0.33%)
Feb 05, 2019	37.31	37.35	37.16	37.31	146,662	+0.11(+0.29%)
Feb 04, 2019	37.07	37.22	36.86	37.20	131,318	+0.03(+0.09%)
Feb 01, 2019	37.11	37.27	36.99	37.17	201,721	+0.11(+0.29%)
Jan 31, 2019	36.95	37.13	36.88	37.07	165,042	+0.16(+0.44%)
Jan 30, 2019	36.59	37.05	36.47	36.90	132,113	+0.76(+2.09%)
Jan 29, 2019	36.15	36.30	36.08	36.15	86,636	+0.34(+0.94%)
Jan 28, 2019	35.82	35.83	35.58	35.81	185,878	-0.44(-1.20%)
Jan 25, 2019	36.17	36.42	36.17	36.24	105,489	+0.57(+1.59%)
Jan 24, 2019	35.60	35.87	35.55	35.68	179,259	+0.04(+0.12%)
Jan 23, 2019	35.87	35.95	35.44	35.64	249,166	-0.02(-0.07%)
Jan 22, 2019	35.89	35.98	35.59	35.66	972,723	-0.65(-1.79%)
Jan 18, 2019	36.24	36.40	36.13	36.31	194,534	+0.38(+1.05%)
Jan 17, 2019	35.45	36.05	35.44	35.93	470,812	+0.37(+1.04%)
Jan 16, 2019	35.52	35.72	35.51	35.56	453,494	-0.02(-0.07%)
Jan 15, 2019	35.69	35.81	35.46	35.59	145,740	+0.00(+0.00%)
Jan 14, 2019	35.51	35.71	35.45	35.59	271,241	-0.20(-0.55%)
Jan 11, 2019	35.71	35.87	35.56	35.78	359,225	-0.17(-0.48%)
Jan 10, 2019	35.48	35.96	35.45	35.96	184,188	+0.27(+0.76%)
Jan 09, 2019	35.64	35.82	35.46	35.69	113,142	+0.48(+1.38%)
Jan 08, 2019	35.26	35.35	35.05	35.20	199,950	+0.23(+0.66%)
Jan 07, 2019	34.82	35.19	34.69	34.97	161,423	+0.25(+0.71%)
Jan 04, 2019	34.04	34.74	34.04	34.73	152,022	+1.34(+4.01%)
Jan 03, 2019	33.99	33.99	33.25	33.39	129,782	-0.53(-1.57%)
Jan 02, 2019	33.26	33.95	33.23	33.92	212,600	+0.07(+0.19%)
Dec 31, 2018	33.81	33.90	33.52	33.86	545,233	+0.23(+0.68%)
Dec 28, 2018	33.89	33.95	33.52	33.63	624,290	-0.02(-0.07%)
Dec 27, 2018	33.03	33.66	32.89	33.65	906,794	+0.06(+0.17%)
Dec 26, 2018	32.53	33.59	32.38	33.59	1,199,101	+1.14(+3.52%)
Dec 24, 2018	32.95	33.17	32.45	32.45	697,743	-0.52(-1.57%)
Dec 21, 2018	33.33	33.63	32.85	32.97	1,209,356	-0.42(-1.25%)
Dec 20, 2018	33.70	33.99	33.14	33.39	1,282,064	-0.37(-1.10%)
Dec 19, 2018	34.33	34.71	33.63	33.76	233,885	-0.40(-1.18%)
Dec 18, 2018	34.37	34.53	34.03	34.16	364,079	-0.07(-0.21%)
Dec 17, 2018	34.73	34.84	34.12	34.23	273,861	-0.44(-1.28%)
Dec 14, 2018	34.69	34.96	34.58	34.67	555,030	-0.42(-1.19%)
Dec 13, 2018	35.14	35.28	34.95	35.09	434,888	+0.01(+0.02%)
Dec 12, 2018	35.21	35.43	35.03	35.08	457,629	+0.36(+1.04%)
Dec 11, 2018	35.17	35.28	34.50	34.72	568,087	+0.05(+0.14%)
Dec 10, 2018	34.79	34.85	34.20	34.67	366,565	-0.28(-0.81%)
Dec 07, 2018	35.48	35.89	34.83	34.95	399,985	-0.31(-0.87%)
Dec 06, 2018	35.01	35.28	34.50	35.26	384,169	-0.49(-1.37%)
Dec 04, 2018	36.45	36.51	35.71	35.75	142,860	-0.86(-2.35%)
Dec 03, 2018	36.71	36.91	36.40	36.61	312,339	+0.88(+2.45%)
Nov 30, 2018	35.39	35.81	35.39	35.73	249,913	-0.06(-0.18%)
Nov 29, 2018	35.83	35.98	35.66	35.80	564,653	-0.02(-0.07%)
Nov 28, 2018	35.32	35.87	35.04	35.82	550,803	+0.59(+1.68%)
Nov 27, 2018	35.27	35.31	35.07	35.23	410,444	-0.31(-0.87%)
Nov 26, 2018	35.48	35.71	35.44	35.54	315,552	+0.24(+0.68%)
Nov 23, 2018	35.48	35.48	35.23	35.30	122,345	-1.03(-2.83%)
Nov 21, 2018		36.33	36.33	36.33	0	+0.47(+1.30%)
Nov 20, 2018	36.24	36.28	35.72	35.86	161,603	-0.87(-2.36%)
Nov 19, 2018	36.95	37.03	36.61	36.73	302,031	-0.35(-0.93%)
Nov 16, 2018	36.80	37.17	36.80	37.08	327,746	+0.23(+0.63%)
Nov 15, 2018	36.31	36.98	36.27	36.84	261,729	+0.46(+1.26%)
Nov 14, 2018	36.55	36.62	36.16	36.39	135,629	-0.10(-0.26%)
Nov 13, 2018	36.68	36.88	36.34	36.48	147,965	-0.25(-0.68%)
Nov 12, 2018	37.34	37.34	36.73	36.73	150,988	-0.68(-1.81%)
Nov 09, 2018	37.46	37.56	37.17	37.41	240,215	-0.54(-1.42%)
Nov 08, 2018	38.34	38.50	37.91	37.95	152,047	-0.60(-1.54%)
Nov 07, 2018	38.43	38.55	38.23	38.54	154,543	+0.50(+1.31%)
Nov 06, 2018	37.91	38.08	37.89	38.04	82,078	+0.24(+0.64%)
Nov 05, 2018	37.81	37.99	37.64	37.80	161,145	+0.08(+0.22%)
Nov 02, 2018	38.02	38.07	37.47	37.72	97,229	-0.02(-0.05%)
Nov 01, 2018	37.28	37.74	37.09	37.74	207,953	+0.76(+2.04%)
Oct 31, 2018	36.85	37.21	36.85	36.98	153,574	+0.39(+1.08%)
Oct 30, 2018	36.10	36.59	36.06	36.59	279,069	+0.64(+1.77%)
Oct 29, 2018	36.66	36.73	35.67	35.95	257,896	-0.33(-0.91%)
Oct 26, 2018	35.96	36.53	35.80	36.28	496,842	-0.10(-0.29%)
Oct 25, 2018	36.24	36.58	36.18	36.39	214,454	+0.41(+1.14%)
Oct 24, 2018	37.11	37.21	35.96	35.98	133,881	-1.29(-3.47%)
Oct 23, 2018	37.24	37.40	36.71	37.27	120,070	-0.63(-1.66%)
Oct 22, 2018	38.28	38.28	37.80	37.90	160,676	-0.33(-0.86%)
Oct 19, 2018	38.23	38.50	38.14	38.23	49,112	+0.12(+0.32%)
Oct 18, 2018	38.45	38.57	37.95	38.11	210,342	-0.67(-1.72%)
Oct 17, 2018	38.94	38.94	38.59	38.77	125,722	-0.35(-0.88%)
Oct 16, 2018	38.94	39.14	38.81	39.12	77,526	+0.47(+1.23%)
Oct 15, 2018	38.65	38.84	38.64	38.65	104,309	+0.01(+0.02%)
Oct 12, 2018	38.93	38.93	38.25	38.64	128,686	+0.18(+0.46%)
Oct 11, 2018	38.77	38.90	38.36	38.46	122,779	-0.45(-1.16%)
Oct 10, 2018	39.92	39.92	38.89	38.91	133,745	-1.28(-3.18%)
Oct 09, 2018	40.09	40.29	39.92	40.19	109,362	-0.02(-0.06%)
Oct 08, 2018	39.95	40.30	39.90	40.21	80,524	-0.16(-0.40%)
Oct 05, 2018	40.56	40.56	40.19	40.37	180,534	-0.17(-0.42%)
Oct 04, 2018	40.91	40.99	40.41	40.54	50,404	-0.41(-1.00%)
Oct 03, 2018	41.22	41.22	40.89	40.95	82,886	-0.06(-0.16%)
Oct 02, 2018	40.88	41.14	40.87	41.02	127,101	+0.10(+0.24%)
Oct 01, 2018	40.83	41.04	40.82	40.92	178,820	+0.26(+0.63%)
Sep 28, 2018	40.58	40.89	40.58	40.66	431,069	-0.11(-0.28%)
Sep 27, 2018	40.81	40.91	40.69	40.78	49,789	-0.01(-0.02%)
Sep 26, 2018	40.88	41.10	40.72	40.78	49,025	-0.23(-0.57%)
Sep 25, 2018	41.04	41.16	40.96	41.02	56,245	+0.35(+0.85%)
Sep 24, 2018	40.83	40.99	40.66	40.67	48,556	+0.03(+0.08%)
Sep 21, 2018	40.63	40.76	40.56	40.64	128,437	+0.18(+0.46%)
Sep 20, 2018	40.51	40.51	40.33	40.46	103,641	+0.34(+0.84%)
Sep 19, 2018	39.93	40.24	39.93	40.12	89,140	+0.43(+1.09%)
Sep 18, 2018	39.45	39.75	39.45	39.68	39,491	+0.47(+1.21%)
Sep 17, 2018	39.18	39.46	39.18	39.21	291,109	+0.18(+0.47%)
Sep 14, 2018	39.00	39.16	38.91	39.02	96,359	+0.08(+0.21%)
Sep 13, 2018	39.01	39.08	38.81	38.94	51,533	+0.22(+0.56%)
Sep 12, 2018	38.52	38.86	38.52	38.73	43,283	+0.36(+0.94%)
Sep 11, 2018	38.02	38.38	37.91	38.36	159,245	+0.15(+0.40%)
Sep 10, 2018	38.39	38.48	38.21	38.21	116,234	+0.02(+0.04%)
Sep 07, 2018	38.19	38.32	37.95	38.20	697,518	-0.25(-0.65%)
Sep 06, 2018	38.62	38.83	38.34	38.44	181,578	-0.17(-0.44%)
Sep 05, 2018	38.55	38.67	38.39	38.61	252,872	-0.17(-0.44%)
Sep 04, 2018	38.94	38.94	38.71	38.78	96,047	-0.48(-1.23%)
Aug 31, 2018		39.26	39.26	39.26	0	-0.42(-1.05%)
Aug 30, 2018	39.85	39.90	39.54	39.68	112,392	-0.40(-1.00%)
Aug 29, 2018	39.83	40.14	39.77	40.09	667,424	+0.30(+0.75%)
Aug 28, 2018	39.96	40.17	39.76	39.79	47,236	+0.01(+0.02%)
Aug 27, 2018	39.49	39.85	39.49	39.78	113,955	+0.45(+1.15%)
Aug 24, 2018	39.16	39.41	39.13	39.33	75,471	+0.58(+1.49%)
Aug 23, 2018	38.90	38.93	38.73	38.75	318,046	-0.35(-0.90%)
Aug 22, 2018	39.00	39.17	39.00	39.10	49,588	+0.22(+0.57%)
Aug 21, 2018	38.84	39.06	38.84	38.88	113,561	+0.16(+0.42%)
Aug 20, 2018	38.68	38.80	38.65	38.72	133,783	+0.24(+0.63%)
Aug 17, 2018	38.12	38.53	38.10	38.48	259,238	+0.31(+0.82%)
Aug 16, 2018	38.18	38.40	38.14	38.16	70,920	+0.23(+0.62%)
Aug 15, 2018	38.48	38.77	37.67	37.93	107,031	-1.25(-3.18%)
Aug 14, 2018	39.18	39.25	39.02	39.18	57,890	+0.09(+0.23%)
Aug 13, 2018	39.41	39.54	38.99	39.09	118,287	-0.45(-1.14%)
Aug 10, 2018	39.62	39.62	39.39	39.54	154,175	-0.60(-1.50%)
Aug 09, 2018	40.34	40.42	40.14	40.14	122,744	-0.16(-0.40%)
Aug 08, 2018	40.42	40.42	40.20	40.30	96,929	-0.05(-0.12%)
Aug 07, 2018	40.51	40.68	40.35	40.35	52,601	+0.18(+0.44%)
Aug 06, 2018	40.19	40.27	39.99	40.17	112,873	-0.10(-0.24%)
Aug 03, 2018	40.06	40.29	40.06	40.27	358,954	+0.18(+0.44%)
Aug 02, 2018	39.84	40.10	39.79	40.09	39,513	-0.27(-0.66%)