SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	25.21	25.29	25.20	25.24	37,994	+0.06(+0.26%)
Aug 30, 2017	25.14	25.19	25.08	25.17	45,161	-0.01(-0.06%)
Aug 29, 2017	25.14	25.23	25.12	25.19	34,615	-0.04(-0.14%)
Aug 28, 2017	25.39	25.39	25.13	25.22	43,587	-0.12(-0.48%)
Aug 25, 2017	25.29	25.37	25.24	25.34	46,655	+0.17(+0.68%)
Aug 24, 2017	25.22	25.29	25.17	25.17	32,505	+0.01(+0.06%)
Aug 23, 2017	25.08	25.23	25.08	25.16	57,073	+0.07(+0.29%)
Aug 22, 2017	25.00	25.14	25.00	25.09	29,747	+0.10(+0.40%)
Aug 21, 2017	24.89	24.99	24.79	24.99	52,352	+0.14(+0.55%)
Aug 18, 2017	24.95	24.99	24.79	24.85	109,512	-0.11(-0.43%)
Aug 17, 2017	25.26	25.26	24.95	24.96	65,628	-0.30(-1.19%)
Aug 16, 2017	25.31	25.32	25.26	25.26	32,306	+0.04(+0.14%)
Aug 15, 2017	25.32	25.32	25.17	25.22	29,152	-0.04(-0.17%)
Aug 14, 2017	25.25	25.36	25.22	25.27	80,296	+0.21(+0.86%)
Aug 11, 2017	25.21	25.28	25.01	25.05	59,169	-0.11(-0.43%)
Aug 10, 2017	25.43	25.43	25.15	25.16	102,314	-0.29(-1.15%)
Aug 09, 2017	25.50	25.54	25.40	25.45	135,702	-0.10(-0.39%)
Aug 08, 2017	25.62	25.67	25.47	25.55	51,842	-0.06(-0.25%)
Aug 07, 2017	25.60	25.67	25.55	25.62	61,738	+0.02(+0.08%)
Aug 04, 2017	25.60	25.60	25.51	25.59	58,997	+0.06(+0.25%)
Aug 03, 2017	25.55	25.61	25.48	25.53	82,554	+0.00(+0.00%)
Aug 02, 2017	25.64	25.64	25.46	25.53	78,068	-0.13(-0.50%)
Aug 01, 2017	25.61	25.67	25.49	25.66	55,215	+0.09(+0.34%)
Jul 31, 2017	25.55	25.62	25.48	25.57	102,106	+0.04(+0.14%)
Jul 28, 2017	25.64	25.64	25.46	25.54	33,024	-0.14(-0.53%)
Jul 27, 2017	25.60	25.67	25.47	25.67	42,968	+0.13(+0.51%)
Jul 26, 2017	25.53	25.56	25.43	25.54	61,413	+0.06(+0.22%)
Jul 25, 2017	25.44	25.55	25.42	25.49	47,279	+0.04(+0.14%)
Jul 24, 2017	25.57	25.57	25.44	25.45	55,707	-0.11(-0.45%)
Jul 21, 2017	25.52	25.57	25.44	25.57	50,121	+0.02(+0.08%)
Jul 20, 2017	25.57	25.60	25.52	25.54	77,168	+0.00(+0.00%)
Jul 19, 2017	25.60	25.60	25.33	25.54	74,592	+0.17(+0.68%)
Jul 18, 2017	25.42	25.42	25.32	25.37	90,762	-0.01(-0.03%)
Jul 17, 2017	25.39	25.44	25.37	25.38	57,448	+0.02(+0.08%)
Jul 14, 2017		25.40	25.16	25.36	50,762	+0.19(+0.77%)
Jul 13, 2017	25.19	25.24	25.13	25.16	118,971	+0.01(+0.05%)
Jul 12, 2017	25.13	25.25	25.13	25.15	63,832	+0.20(+0.79%)
Jul 11, 2017	25.01	25.11	24.83	24.96	46,452	-0.07(-0.26%)
Jul 10, 2017	25.09	25.09	25.02	25.02	114,536	-0.04(-0.14%)
Jul 07, 2017	25.06	25.08	24.96	25.06	62,845	+0.09(+0.37%)
Jul 06, 2017		25.28	24.92	24.96	69,576	-0.32(-1.25%)
Jul 05, 2017	25.58	25.58	25.26	25.28	43,979	-0.23(-0.90%)
Jul 03, 2017	25.39	25.53	25.38	25.51	18,077	+0.21(+0.85%)
Jun 30, 2017	25.30	25.37	25.25	25.29	44,771	+0.02(+0.09%)
Jun 29, 2017	25.44	25.44	25.16	25.27	59,392	-0.19(-0.73%)
Jun 28, 2017	25.50	25.56	25.44	25.46	39,633	+0.07(+0.28%)
Jun 27, 2017	25.57	25.57	25.37	25.39	95,865	-0.17(-0.67%)
Jun 26, 2017	25.46	25.60	25.46	25.56	54,399	+0.13(+0.50%)
Jun 23, 2017	25.35	25.46	25.35	25.43	59,080	+0.10(+0.38%)
Jun 22, 2017	25.28	25.41	25.24	25.33	26,104	+0.09(+0.36%)
Jun 21, 2017	25.45	25.45	25.17	25.24	69,689	-0.18(-0.70%)
Jun 20, 2017	25.60	25.60	25.40	25.42	70,454	-0.18(-0.70%)
Jun 19, 2017	25.57	25.60	25.51	25.60	62,262	+0.12(+0.48%)
Jun 16, 2017	25.44	25.49	25.35	25.48	40,153	+0.09(+0.35%)
Jun 15, 2017	25.24	25.45	25.24	25.39	41,099	+0.01(+0.02%)
Jun 14, 2017	25.41	25.47	25.31	25.39	26,024	+0.00(+0.01%)
Jun 13, 2017	25.45	25.45	25.26	25.38	49,655	+0.09(+0.36%)
Jun 12, 2017	25.21	25.36	25.21	25.29	105,842	+0.11(+0.44%)
Jun 09, 2017	24.98	25.18	24.97	25.18	69,075	+0.27(+1.09%)
Jun 08, 2017	25.29	25.29	24.85	24.91	41,710	-0.06(-0.26%)
Jun 07, 2017	25.05	25.05	24.92	24.97	69,088	-0.02(-0.09%)
Jun 06, 2017	25.07	25.07	24.95	24.99	59,238	-0.09(-0.37%)
Jun 05, 2017	25.18	25.18	25.04	25.09	59,977	-0.07(-0.28%)
Jun 02, 2017	25.21	25.23	25.13	25.16	48,721	-0.01(-0.05%)
Jun 01, 2017	25.02	25.17	24.91	25.17	77,367	+0.22(+0.87%)
May 31, 2017	25.03	25.03	24.82	24.95	46,056	+0.00(+0.00%)
May 30, 2017	24.94	24.99	24.87	24.95	62,364	+0.01(+0.03%)
May 26, 2017	25.07	25.07	24.87	24.94	29,210	-0.02(-0.08%)
May 25, 2017	24.98	25.01	24.92	24.96	45,194	+0.07(+0.26%)
May 24, 2017	24.90	24.91	24.85	24.90	29,660	+0.07(+0.30%)
May 23, 2017	24.90	24.90	24.77	24.82	58,568	+0.02(+0.09%)
May 22, 2017	24.70	24.82	24.70	24.80	49,490	+0.14(+0.58%)
May 19, 2017	24.57	24.72	24.46	24.66	106,328	+0.15(+0.60%)
May 18, 2017	24.44	24.51	24.32	24.51	80,613	+0.07(+0.30%)
May 17, 2017	24.54	24.57	24.44	24.44	73,496	-0.19(-0.78%)
May 16, 2017	24.81	24.81	24.59	24.63	75,967	-0.13(-0.54%)
May 15, 2017	24.61	24.85	24.61	24.77	64,141	+0.15(+0.61%)
May 12, 2017	24.70	24.70	24.59	24.62	42,922	-0.06(-0.23%)
May 11, 2017	24.87	24.87	24.62	24.68	48,280	-0.22(-0.88%)
May 10, 2017	24.79	24.90	24.76	24.90	87,516	+0.14(+0.57%)
May 09, 2017	24.84	24.84	24.69	24.75	64,549	-0.06(-0.26%)
May 08, 2017	24.94	24.94	24.73	24.82	102,089	-0.06(-0.26%)
May 05, 2017	24.68	24.89	24.68	24.88	69,643	+0.24(+0.98%)
May 04, 2017	24.76	24.76	24.50	24.64	69,108	-0.09(-0.37%)
May 03, 2017	24.80	24.84	24.69	24.73	51,404	-0.11(-0.43%)
May 02, 2017	24.90	24.90	24.82	24.84	45,401	-0.01(-0.03%)
May 01, 2017	24.95	24.96	24.81	24.85	117,329	-0.07(-0.28%)
Apr 28, 2017	25.09	25.09	24.85	24.92	69,632	-0.11(-0.45%)
Apr 27, 2017	25.15	25.16	25.02	25.03	27,500	-0.09(-0.34%)
Apr 26, 2017	25.25	25.27	25.10	25.12	75,825	-0.13(-0.53%)
Apr 25, 2017	25.21	25.25	25.16	25.25	59,331	+0.12(+0.48%)
Apr 24, 2017	25.26	25.26	25.03	25.13	67,837	+0.12(+0.48%)
Apr 21, 2017	25.16	25.16	24.99	25.01	23,548	-0.13(-0.51%)
Apr 20, 2017	25.12	25.16	25.02	25.14	46,690	+0.11(+0.43%)
Apr 19, 2017	25.19	25.19	25.01	25.03	28,981	-0.10(-0.40%)
Apr 18, 2017	25.05	25.14	25.05	25.13	49,530	+0.04(+0.14%)
Apr 17, 2017	25.03	25.10	24.97	25.09	43,637	+0.14(+0.57%)
Apr 13, 2017	25.11	25.16	24.93	24.95	54,438	-0.16(-0.62%)
Apr 12, 2017	25.16	25.16	25.06	25.11	42,252	-0.04(-0.17%)
Apr 11, 2017	25.10	25.16	25.01	25.15	35,127	+0.04(+0.17%)
Apr 10, 2017	25.05	25.18	25.04	25.11	60,432	+0.09(+0.37%)
Apr 07, 2017	25.07	25.11	25.02	25.02	45,343	-0.06(-0.25%)
Apr 06, 2017	24.97	25.13	24.90	25.08	45,983	+0.16(+0.63%)
Apr 05, 2017	24.99	25.16	24.89	24.92	53,926	-0.06(-0.26%)
Apr 04, 2017	24.95	24.99	24.87	24.99	50,723	+0.04(+0.14%)
Apr 03, 2017	25.07	25.07	24.82	24.95	66,219	-0.07(-0.28%)
Mar 31, 2017	25.04	25.12	25.02	25.02	61,459	+0.00(+0.00%)
Mar 30, 2017	24.99	25.04	24.88	25.02	66,192	+0.03(+0.11%)
Mar 29, 2017	24.85	25.01	24.81	24.99	49,007	+0.09(+0.37%)
Mar 28, 2017	24.62	24.94	24.61	24.90	69,006	+0.19(+0.78%)
Mar 27, 2017	24.66	24.84	24.61	24.71	110,903	-0.08(-0.31%)
Mar 24, 2017	24.85	24.87	24.70	24.79	38,719	-0.01(-0.06%)
Mar 23, 2017	24.82	24.97	24.75	24.80	92,213	-0.01(-0.06%)
Mar 22, 2017	24.73	24.82	24.62	24.82	76,308	+0.03(+0.11%)
Mar 21, 2017	25.02	25.05	24.73	24.79	101,226	-0.23(-0.91%)
Mar 20, 2017	25.04	25.12	24.94	25.02	75,514	-0.09(-0.37%)
Mar 17, 2017	25.22	25.22	25.06	25.11	71,789	+0.07(+0.28%)
Mar 16, 2017	25.14	25.35	25.00	25.04	74,207	-0.11(-0.45%)
Mar 15, 2017	24.85	25.21	24.85	25.15	67,125	+0.36(+1.45%)
Mar 14, 2017	24.82	24.82	24.66	24.79	53,383	-0.10(-0.40%)
Mar 13, 2017	24.88	24.94	24.81	24.89	72,147	+0.01(+0.03%)
Mar 10, 2017	24.90	24.94	24.76	24.88	98,023	+0.13(+0.51%)
Mar 09, 2017	24.90	24.94	24.66	24.76	75,844	-0.15(-0.59%)
Mar 08, 2017	25.04	25.04	24.86	24.91	82,728	-0.14(-0.56%)
Mar 07, 2017	25.18	25.18	25.01	25.05	59,426	-0.16(-0.64%)
Mar 06, 2017	25.59	25.59	25.11	25.21	83,525	-0.14(-0.56%)
Mar 03, 2017	25.40	25.40	25.21	25.35	66,787	-0.06(-0.22%)
Mar 02, 2017	25.50	25.50	25.37	25.40	67,573	-0.06(-0.25%)
Mar 01, 2017	25.49	25.57	25.39	25.47	87,110	+0.09(+0.36%)
Feb 28, 2017	25.47	25.47	25.33	25.38	84,997	-0.10(-0.39%)
Feb 27, 2017	25.45	25.52	25.39	25.47	80,902	+0.04(+0.17%)
Feb 24, 2017	25.25	25.43	25.18	25.43	31,398	+0.13(+0.50%)
Feb 23, 2017	25.33	25.42	25.21	25.31	51,856	+0.02(+0.08%)
Feb 22, 2017	25.34	25.34	25.21	25.29	72,903	-0.01(-0.06%)
Feb 21, 2017	25.11	25.31	25.05	25.30	108,586	+0.25(+0.98%)
Feb 17, 2017		25.05	25.05	25.05	0	+0.00(+0.00%)
Feb 16, 2017	25.08	25.11	24.99	25.05	104,756	+0.01(+0.03%)
Feb 15, 2017	25.00	25.10	24.89	25.05	83,456	-0.01(-0.03%)
Feb 14, 2017	25.07	25.07	24.89	25.05	96,212	+0.01(+0.03%)
Feb 13, 2017	25.10	25.10	24.93	25.05	111,162	+0.12(+0.48%)
Feb 10, 2017	24.83	24.93	24.79	24.93	80,152	+0.15(+0.60%)
Feb 09, 2017	24.79	24.83	24.72	24.78	85,925	+0.04(+0.17%)
Feb 08, 2017	24.58	24.74	24.55	24.74	65,959	+0.13(+0.54%)
Feb 07, 2017	24.67	24.69	24.57	24.60	64,896	-0.07(-0.28%)
Feb 06, 2017	24.76	24.76	24.62	24.67	55,028	-0.11(-0.45%)
Feb 03, 2017	24.69	24.82	24.62	24.79	86,479	+0.21(+0.86%)
Feb 02, 2017	24.42	24.59	24.37	24.57	52,424	+0.12(+0.49%)
Feb 01, 2017	24.91	24.91	24.37	24.46	90,094	-0.24(-0.97%)
Jan 31, 2017	24.58	24.69	24.42	24.69	101,659	+0.13(+0.52%)
Jan 30, 2017	24.67	24.67	24.42	24.57	69,178	-0.13(-0.54%)
Jan 27, 2017	24.93	24.93	24.66	24.70	82,385	-0.17(-0.68%)
Jan 26, 2017	25.09	25.09	24.86	24.87	73,270	-0.21(-0.84%)
Jan 25, 2017	25.03	25.10	24.99	25.08	169,103	+0.23(+0.93%)
Jan 24, 2017	24.62	24.88	24.59	24.85	106,773	+0.32(+1.30%)
Jan 23, 2017	24.59	24.59	24.42	24.53	55,367	-0.05(-0.19%)
Jan 20, 2017	24.57	24.65	24.52	24.58	94,311	+0.12(+0.50%)
Jan 19, 2017	24.79	24.79	24.37	24.46	76,941	-0.20(-0.80%)
Jan 18, 2017	24.71	24.71	24.56	24.65	63,991	+0.02(+0.09%)
Jan 17, 2017	24.57	24.75	24.57	24.63	95,741	-0.02(-0.08%)
Jan 13, 2017		24.65	24.65	24.65	0	+0.02(+0.08%)
Jan 12, 2017	24.67	24.67	24.42	24.63	95,498	-0.04(-0.17%)
Jan 11, 2017	24.56	24.70	24.54	24.67	58,249	+0.11(+0.43%)
Jan 10, 2017	24.62	24.69	24.53	24.57	168,810	-0.06(-0.23%)
Jan 09, 2017	24.83	24.83	24.62	24.62	62,412	-0.20(-0.82%)
Jan 06, 2017	24.85	24.88	24.71	24.83	149,425	+0.04(+0.17%)
Jan 05, 2017	25.00	25.00	24.62	24.79	119,146	-0.21(-0.82%)
Jan 04, 2017	24.91	25.02	24.89	24.99	99,843	+0.26(+1.06%)
Jan 03, 2017	24.74	24.82	24.58	24.73	119,689	+0.21(+0.86%)
Dec 30, 2016		24.52	24.52	24.52	0	-0.07(-0.29%)
Dec 29, 2016	24.64	24.64	24.51	24.59	63,261	+0.04(+0.17%)
Dec 28, 2016	24.93	24.93	24.53	24.55	73,584	-0.28(-1.12%)
Dec 27, 2016	25.19	25.19	24.79	24.83	83,466	+0.10(+0.39%)
Dec 23, 2016		24.73	24.73	24.73	0	+0.06(+0.23%)
Dec 22, 2016	24.83	24.83	24.62	24.67	66,340	-0.14(-0.57%)
Dec 21, 2016	24.95	25.13	24.81	24.81	49,518	-0.09(-0.37%)
Dec 20, 2016	24.90	25.00	24.85	24.91	77,756	+0.12(+0.48%)
Dec 19, 2016	24.81	24.86	24.73	24.79	235,549	+0.02(+0.07%)
Dec 16, 2016	24.93	24.93	24.73	24.77	123,226	-0.10(-0.40%)
Dec 15, 2016	24.82	24.96	24.76	24.87	48,954	+0.10(+0.39%)
Dec 14, 2016	25.43	25.43	24.76	24.77	114,688	-0.40(-1.59%)
Dec 13, 2016	25.18	25.22	25.01	25.17	93,475	+0.10(+0.41%)
Dec 12, 2016	25.18	25.23	25.02	25.07	62,246	-0.13(-0.50%)
Dec 09, 2016	25.23	25.24	25.09	25.19	49,484	+0.01(+0.03%)
Dec 08, 2016	25.11	25.25	24.88	25.19	148,663	+0.09(+0.35%)
Dec 07, 2016	24.61	25.12	24.61	25.10	136,103	+0.52(+2.13%)
Dec 06, 2016	24.61	24.61	24.42	24.58	93,779	+0.10(+0.39%)
Dec 05, 2016	24.58	24.58	24.37	24.48	55,780	+0.20(+0.83%)
Dec 02, 2016	24.45	24.45	24.22	24.28	62,008	+0.05(+0.20%)
Dec 01, 2016	24.44	24.47	24.19	24.23	83,432	-0.13(-0.54%)
Nov 30, 2016	24.38	24.43	24.29	24.36	46,696	+0.11(+0.44%)
Nov 29, 2016	24.29	24.31	24.18	24.26	45,539	+0.01(+0.02%)
Nov 28, 2016	24.44	24.62	24.23	24.25	52,138	-0.13(-0.54%)
Nov 25, 2016	24.38	24.41	24.35	24.38	26,469	+0.08(+0.32%)
Nov 23, 2016		24.31	24.31	24.31	0	+0.01(+0.06%)
Nov 22, 2016	24.25	24.29	24.22	24.29	82,411	+0.10(+0.40%)
Nov 21, 2016	24.15	24.20	24.10	24.20	88,797	+0.23(+0.95%)
Nov 18, 2016	24.17	24.17	23.94	23.97	73,056	-0.05(-0.20%)
Nov 17, 2016	24.04	24.04	23.92	24.02	99,239	+0.08(+0.35%)
Nov 16, 2016	24.01	24.01	23.84	23.93	61,991	-0.07(-0.29%)
Nov 15, 2016	24.15	24.15	23.84	24.00	96,713	+0.16(+0.67%)
Nov 14, 2016	23.83	23.86	23.68	23.84	98,853	+0.25(+1.06%)
Nov 11, 2016	23.57	23.63	23.44	23.59	50,240	-0.01(-0.06%)
Nov 10, 2016	23.61	23.71	23.46	23.61	110,583	+0.23(+0.98%)
Nov 09, 2016	23.32	23.45	22.98	23.38	201,979	+0.22(+0.96%)
Nov 08, 2016	23.05	23.20	22.94	23.16	57,155	+0.14(+0.60%)
Nov 07, 2016	22.93	23.03	22.84	23.02	42,237	+0.46(+2.06%)
Nov 04, 2016	22.62	22.72	22.52	22.56	29,579	+0.08(+0.35%)
Nov 03, 2016	22.65	22.65	22.48	22.48	31,714	-0.13(-0.60%)
Nov 02, 2016	22.83	22.83	22.54	22.61	27,150	-0.25(-1.07%)
Nov 01, 2016	23.28	23.28	22.73	22.86	31,901	-0.33(-1.42%)
Oct 31, 2016	23.20	23.23	23.16	23.19	25,475	+0.02(+0.09%)
Oct 28, 2016	23.11	23.32	23.08	23.16	17,619	+0.03(+0.11%)
Oct 27, 2016	23.49	23.49	23.14	23.14	25,440	-0.20(-0.86%)
Oct 26, 2016	23.30	23.38	23.21	23.34	22,015	+0.02(+0.07%)
Oct 25, 2016	23.39	23.42	23.29	23.32	21,796	-0.11(-0.47%)
Oct 24, 2016	23.50	23.51	23.31	23.43	119,510	+0.06(+0.24%)
Oct 21, 2016	23.30	23.38	23.19	23.38	13,864	+0.00(+0.02%)
Oct 20, 2016	23.43	23.43	23.28	23.38	13,386	-0.02(-0.11%)
Oct 19, 2016	23.32	23.45	23.24	23.40	39,660	+0.12(+0.53%)
Oct 18, 2016	23.28	23.34	23.18	23.28	29,013	+0.15(+0.63%)
Oct 17, 2016	23.19	23.23	23.11	23.13	21,597	-0.03(-0.15%)
Oct 14, 2016	23.38	23.41	23.16	23.16	143,840	-0.15(-0.65%)
Oct 13, 2016	23.28	23.34	22.97	23.32	98,358	-0.00(-0.02%)
Oct 12, 2016	23.22	23.34	23.22	23.32	7,284	+0.09(+0.37%)
Oct 11, 2016	23.49	23.49	23.16	23.23	50,363	-0.30(-1.26%)
Oct 10, 2016	23.64	23.64	23.50	23.53	20,539	+0.08(+0.35%)
Oct 07, 2016	23.57	23.63	23.36	23.45	25,544	-0.03(-0.12%)
Oct 06, 2016	23.52	23.52	23.37	23.48	5,833	-0.01(-0.03%)
Oct 05, 2016	23.49	23.52	23.47	23.48	5,008	+0.11(+0.47%)
Oct 04, 2016	23.68	23.68	23.31	23.37	31,289	-0.24(-1.03%)
Oct 03, 2016	23.75	23.75	23.56	23.61	8,181	-0.15(-0.61%)
Sep 30, 2016	23.72	23.82	23.71	23.76	6,875	+0.15(+0.64%)
Sep 29, 2016	23.81	23.84	23.58	23.61	23,730	-0.19(-0.79%)
Sep 28, 2016	23.88	23.88	23.51	23.79	13,304	+0.24(+1.00%)
Sep 27, 2016	23.58	23.61	23.49	23.56	11,034	+0.03(+0.11%)
Sep 26, 2016	23.67	23.67	23.53	23.53	20,715	-0.17(-0.73%)
Sep 23, 2016	23.75	23.79	23.70	23.70	5,406	-0.07(-0.29%)
Sep 22, 2016	23.76	23.81	23.61	23.77	13,120	+0.21(+0.88%)
Sep 21, 2016	23.38	23.59	23.32	23.57	10,127	+0.32(+1.37%)
Sep 20, 2016	23.39	23.39	23.24	23.25	12,202	-0.10(-0.42%)
Sep 19, 2016	23.30	23.45	23.28	23.34	21,364	+0.10(+0.45%)
Sep 16, 2016	23.46	23.46	23.14	23.24	10,923	-0.04(-0.16%)
Sep 15, 2016	23.06	23.30	23.02	23.28	12,093	+0.27(+1.18%)
Sep 14, 2016	23.12	23.24	23.00	23.01	8,284	-0.12(-0.50%)
Sep 13, 2016	23.33	23.33	22.99	23.12	9,046	-0.46(-1.96%)
Sep 12, 2016	23.15	23.61	23.07	23.58	12,843	+0.35(+1.52%)
Sep 09, 2016	23.85	23.85	23.23	23.23	36,596	-0.73(-3.06%)
Sep 08, 2016	24.16	24.16	23.90	23.96	20,280	-0.03(-0.14%)
Sep 07, 2016	23.80	24.00	23.80	24.00	39,388	+0.23(+0.97%)
Sep 06, 2016	23.74	23.78	23.65	23.77	24,980	+0.07(+0.27%)
Sep 02, 2016	23.74	23.70	23.70	23.70	21,306	+0.20(+0.87%)