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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	25.52	25.59	25.51	25.54	37,537	+0.07(+0.26%)
Aug 30, 2017	25.45	25.49	25.38	25.48	44,619	-0.01(-0.06%)
Aug 29, 2017	25.44	25.53	25.43	25.49	34,199	-0.04(-0.14%)
Aug 28, 2017	25.70	25.70	25.43	25.53	43,064	-0.12(-0.48%)
Aug 25, 2017	25.60	25.67	25.54	25.65	46,095	+0.17(+0.68%)
Aug 24, 2017	25.53	25.60	25.48	25.48	32,114	+0.01(+0.06%)
Aug 23, 2017	25.38	25.54	25.38	25.46	56,388	+0.07(+0.29%)
Aug 22, 2017	25.30	25.44	25.30	25.39	29,390	+0.10(+0.40%)
Aug 21, 2017	25.19	25.29	25.09	25.29	51,723	+0.14(+0.55%)
Aug 18, 2017	25.25	25.29	25.09	25.15	108,197	-0.11(-0.43%)
Aug 17, 2017	25.56	25.56	25.25	25.26	64,840	-0.30(-1.19%)
Aug 16, 2017	25.62	25.63	25.56	25.56	31,919	+0.04(+0.14%)
Aug 15, 2017	25.62	25.62	25.48	25.53	28,802	-0.04(-0.17%)
Aug 14, 2017	25.56	25.67	25.53	25.57	79,332	+0.22(+0.86%)
Aug 11, 2017	25.52	25.58	25.32	25.35	58,459	-0.11(-0.43%)
Aug 10, 2017	25.74	25.74	25.46	25.46	101,086	-0.30(-1.15%)
Aug 09, 2017	25.81	25.85	25.71	25.76	134,072	-0.10(-0.39%)
Aug 08, 2017	25.93	25.98	25.78	25.86	51,220	-0.07(-0.25%)
Aug 07, 2017	25.91	25.99	25.86	25.93	60,997	+0.02(+0.08%)
Aug 04, 2017	25.91	25.91	25.82	25.91	58,289	+0.07(+0.25%)
Aug 03, 2017	25.86	25.92	25.79	25.84	81,563	+0.00(+0.00%)
Aug 02, 2017	25.95	25.95	25.77	25.84	77,131	-0.13(-0.50%)
Aug 01, 2017	25.92	25.98	25.80	25.97	54,552	+0.09(+0.34%)
Jul 31, 2017	25.86	25.93	25.79	25.88	100,881	+0.04(+0.14%)
Jul 28, 2017	25.96	25.96	25.77	25.85	32,627	-0.14(-0.53%)
Jul 27, 2017	25.91	25.99	25.78	25.99	42,452	+0.13(+0.50%)
Jul 26, 2017	25.84	25.87	25.74	25.85	60,676	+0.06(+0.22%)
Jul 25, 2017	25.75	25.86	25.73	25.80	46,711	+0.04(+0.14%)
Jul 24, 2017	25.88	25.88	25.75	25.76	55,038	-0.12(-0.45%)
Jul 21, 2017	25.83	25.88	25.75	25.88	49,520	+0.02(+0.08%)
Jul 20, 2017	25.88	25.91	25.83	25.85	76,242	+0.00(+0.00%)
Jul 19, 2017	25.91	25.91	25.64	25.85	73,697	+0.17(+0.68%)
Jul 18, 2017	25.73	25.73	25.62	25.68	89,672	-0.01(-0.03%)
Jul 17, 2017	25.70	25.75	25.68	25.69	56,759	+0.02(+0.08%)
Jul 14, 2017		25.71	25.47	25.67	50,153	+0.20(+0.77%)
Jul 13, 2017	25.50	25.55	25.44	25.47	117,543	+0.01(+0.05%)
Jul 12, 2017	25.43	25.56	25.43	25.46	63,066	+0.20(+0.79%)
Jul 11, 2017	25.32	25.41	25.13	25.26	45,895	-0.07(-0.26%)
Jul 10, 2017	25.39	25.39	25.33	25.33	113,161	-0.04(-0.14%)
Jul 07, 2017	25.37	25.38	25.27	25.36	62,091	+0.09(+0.37%)
Jul 06, 2017		25.59	25.22	25.27	68,741	-0.32(-1.25%)
Jul 05, 2017	25.89	25.89	25.56	25.59	43,451	-0.23(-0.90%)
Jul 03, 2017	25.70	25.84	25.69	25.82	17,860	+0.22(+0.85%)
Jun 30, 2017	25.61	25.68	25.56	25.60	44,233	+0.02(+0.09%)
Jun 29, 2017	25.75	25.75	25.47	25.58	58,679	-0.19(-0.73%)
Jun 28, 2017	25.81	25.87	25.75	25.77	39,158	+0.07(+0.28%)
Jun 27, 2017	25.88	25.88	25.68	25.70	94,714	-0.17(-0.67%)
Jun 26, 2017	25.77	25.91	25.77	25.87	53,746	+0.13(+0.50%)
Jun 23, 2017	25.66	25.77	25.66	25.74	58,371	+0.10(+0.38%)
Jun 22, 2017	25.59	25.72	25.54	25.64	25,791	+0.09(+0.36%)
Jun 21, 2017	25.76	25.76	25.48	25.55	68,853	-0.18(-0.70%)
Jun 20, 2017	25.91	25.91	25.71	25.73	69,608	-0.18(-0.70%)
Jun 19, 2017	25.88	25.91	25.82	25.91	61,514	+0.12(+0.48%)
Jun 16, 2017	25.75	25.80	25.66	25.79	39,671	+0.09(+0.35%)
Jun 15, 2017	25.54	25.76	25.54	25.70	40,606	+0.01(+0.02%)
Jun 14, 2017	25.71	25.78	25.61	25.70	25,712	+0.00(+0.01%)
Jun 13, 2017	25.76	25.76	25.56	25.69	49,059	+0.09(+0.36%)
Jun 12, 2017	25.51	25.67	25.51	25.60	104,571	+0.11(+0.44%)
Jun 09, 2017	25.28	25.49	25.27	25.49	68,246	+0.28(+1.09%)
Jun 08, 2017	25.59	25.59	25.15	25.21	41,210	-0.06(-0.26%)
Jun 07, 2017	25.36	25.36	25.23	25.28	68,259	-0.02(-0.09%)
Jun 06, 2017	25.38	25.38	25.25	25.30	58,527	-0.09(-0.37%)
Jun 05, 2017	25.48	25.48	25.34	25.39	59,257	-0.07(-0.28%)
Jun 02, 2017	25.51	25.54	25.43	25.46	48,136	-0.01(-0.05%)
Jun 01, 2017	25.32	25.48	25.22	25.48	76,438	+0.22(+0.88%)
May 31, 2017	25.33	25.33	25.13	25.26	45,503	+0.00(+0.00%)
May 30, 2017	25.24	25.30	25.18	25.26	61,615	+0.01(+0.03%)
May 26, 2017	25.38	25.38	25.18	25.25	28,860	-0.02(-0.08%)
May 25, 2017	25.28	25.32	25.23	25.27	44,651	+0.07(+0.26%)
May 24, 2017	25.20	25.22	25.15	25.20	29,304	+0.08(+0.30%)
May 23, 2017	25.20	25.20	25.08	25.13	57,865	+0.02(+0.09%)
May 22, 2017	25.00	25.13	25.00	25.10	48,896	+0.14(+0.58%)
May 19, 2017	24.87	25.03	24.76	24.96	105,051	+0.15(+0.60%)
May 18, 2017	24.74	24.81	24.61	24.81	79,645	+0.07(+0.30%)
May 17, 2017	24.84	24.87	24.74	24.74	72,613	-0.19(-0.78%)
May 16, 2017	25.11	25.11	24.89	24.93	75,055	-0.14(-0.54%)
May 15, 2017	24.91	25.15	24.91	25.07	63,371	+0.15(+0.61%)
May 12, 2017	25.00	25.00	24.89	24.92	42,407	-0.06(-0.23%)
May 11, 2017	25.17	25.17	24.92	24.98	47,700	-0.22(-0.88%)
May 10, 2017	25.09	25.20	25.07	25.20	86,466	+0.14(+0.57%)
May 09, 2017	25.14	25.14	24.99	25.05	63,774	-0.06(-0.26%)
May 08, 2017	25.24	25.24	25.03	25.12	100,864	-0.06(-0.26%)
May 05, 2017	24.98	25.19	24.98	25.18	68,807	+0.24(+0.98%)
May 04, 2017	25.06	25.06	24.80	24.94	68,278	-0.09(-0.37%)
May 03, 2017	25.10	25.14	24.99	25.03	50,787	-0.11(-0.43%)
May 02, 2017	25.20	25.20	25.12	25.14	44,856	-0.01(-0.03%)
May 01, 2017	25.26	25.26	25.11	25.15	115,920	-0.07(-0.28%)
Apr 28, 2017	25.39	25.39	25.15	25.22	68,796	-0.11(-0.45%)
Apr 27, 2017	25.46	25.46	25.33	25.33	27,169	-0.09(-0.34%)
Apr 26, 2017	25.56	25.58	25.40	25.42	74,915	-0.14(-0.53%)
Apr 25, 2017	25.52	25.56	25.47	25.56	58,619	+0.12(+0.48%)
Apr 24, 2017	25.56	25.56	25.33	25.43	67,022	+0.12(+0.48%)
Apr 21, 2017	25.46	25.46	25.30	25.31	23,266	-0.13(-0.51%)
Apr 20, 2017	25.42	25.46	25.32	25.44	46,130	+0.11(+0.43%)
Apr 19, 2017	25.49	25.49	25.32	25.33	28,633	-0.10(-0.40%)
Apr 18, 2017	25.36	25.45	25.36	25.43	48,935	+0.04(+0.14%)
Apr 17, 2017	25.33	25.41	25.28	25.40	43,113	+0.14(+0.57%)
Apr 13, 2017	25.41	25.46	25.23	25.26	53,784	-0.16(-0.62%)
Apr 12, 2017	25.46	25.47	25.36	25.41	41,744	-0.04(-0.17%)
Apr 11, 2017	25.41	25.47	25.31	25.46	34,705	+0.04(+0.17%)
Apr 10, 2017	25.36	25.48	25.35	25.41	59,706	+0.09(+0.37%)
Apr 07, 2017	25.38	25.42	25.32	25.32	44,799	-0.06(-0.25%)
Apr 06, 2017	25.27	25.43	25.20	25.38	45,431	+0.16(+0.63%)
Apr 05, 2017	25.29	25.46	25.19	25.23	53,279	-0.06(-0.26%)
Apr 04, 2017	25.26	25.30	25.18	25.29	50,114	+0.04(+0.14%)
Apr 03, 2017	25.38	25.38	25.12	25.26	65,424	-0.07(-0.28%)
Mar 31, 2017	25.35	25.43	25.32	25.33	60,721	+0.00(+0.00%)
Mar 30, 2017	25.29	25.34	25.18	25.33	65,398	+0.03(+0.11%)
Mar 29, 2017	25.15	25.31	25.11	25.30	48,419	+0.09(+0.37%)
Mar 28, 2017	24.92	25.24	24.91	25.20	68,178	+0.19(+0.78%)
Mar 27, 2017	24.96	25.14	24.91	25.01	109,572	-0.08(-0.32%)
Mar 24, 2017	25.15	25.18	25.00	25.09	38,254	-0.01(-0.06%)
Mar 23, 2017	25.13	25.27	25.05	25.10	91,106	-0.01(-0.06%)
Mar 22, 2017	25.03	25.12	24.92	25.12	75,392	+0.03(+0.11%)
Mar 21, 2017	25.33	25.35	25.03	25.09	100,010	-0.23(-0.91%)
Mar 20, 2017	25.35	25.43	25.25	25.32	74,607	-0.09(-0.37%)
Mar 17, 2017	25.53	25.53	25.37	25.41	70,927	+0.07(+0.28%)
Mar 16, 2017	25.45	25.66	25.31	25.34	73,316	-0.11(-0.45%)
Mar 15, 2017	25.15	25.52	25.15	25.46	66,319	+0.36(+1.45%)
Mar 14, 2017	25.12	25.12	24.96	25.09	52,743	-0.10(-0.40%)
Mar 13, 2017	25.19	25.24	25.11	25.19	71,281	+0.01(+0.03%)
Mar 10, 2017	25.20	25.25	25.06	25.19	96,847	+0.13(+0.51%)
Mar 09, 2017	25.20	25.24	24.96	25.06	74,933	-0.15(-0.59%)
Mar 08, 2017	25.34	25.34	25.16	25.21	81,735	-0.14(-0.56%)
Mar 07, 2017	25.49	25.49	25.32	25.35	58,713	-0.16(-0.64%)
Mar 06, 2017	25.91	25.91	25.42	25.51	82,523	-0.14(-0.56%)
Mar 03, 2017	25.71	25.71	25.52	25.66	65,985	-0.06(-0.22%)
Mar 02, 2017	25.81	25.81	25.68	25.71	66,762	-0.06(-0.25%)
Mar 01, 2017	25.80	25.88	25.70	25.78	86,064	+0.09(+0.36%)
Feb 28, 2017	25.78	25.78	25.63	25.68	83,977	-0.10(-0.39%)
Feb 27, 2017	25.76	25.83	25.70	25.78	79,931	+0.04(+0.17%)
Feb 24, 2017	25.56	25.74	25.49	25.74	31,021	+0.13(+0.50%)
Feb 23, 2017	25.64	25.73	25.51	25.61	51,234	+0.02(+0.08%)
Feb 22, 2017	25.65	25.65	25.52	25.59	72,028	-0.01(-0.06%)
Feb 21, 2017	25.41	25.62	25.36	25.61	107,282	+0.25(+0.98%)
Feb 17, 2017		25.36	25.36	25.36	0	+0.00(+0.00%)
Feb 16, 2017	25.39	25.42	25.30	25.36	103,498	+0.01(+0.03%)
Feb 15, 2017	25.30	25.40	25.19	25.35	82,454	-0.01(-0.03%)
Feb 14, 2017	25.37	25.37	25.19	25.36	95,057	+0.01(+0.03%)
Feb 13, 2017	25.41	25.41	25.24	25.35	109,828	+0.12(+0.48%)
Feb 10, 2017	25.13	25.24	25.09	25.23	79,189	+0.15(+0.60%)
Feb 09, 2017	25.09	25.13	25.02	25.08	84,894	+0.04(+0.17%)
Feb 08, 2017	24.88	25.04	24.85	25.04	65,167	+0.14(+0.54%)
Feb 07, 2017	24.97	24.99	24.87	24.90	64,117	-0.07(-0.29%)
Feb 06, 2017	25.06	25.06	24.92	24.97	54,368	-0.11(-0.45%)
Feb 03, 2017	24.99	25.13	24.92	25.09	85,440	+0.21(+0.86%)
Feb 02, 2017	24.72	24.89	24.67	24.87	51,794	+0.12(+0.49%)
Feb 01, 2017	25.21	25.21	24.67	24.75	89,013	-0.24(-0.97%)
Jan 31, 2017	24.88	24.99	24.72	24.99	100,439	+0.13(+0.52%)
Jan 30, 2017	24.97	24.97	24.71	24.87	68,348	-0.14(-0.54%)
Jan 27, 2017	25.23	25.23	24.95	25.00	81,396	-0.17(-0.68%)
Jan 26, 2017	25.39	25.39	25.16	25.17	72,390	-0.21(-0.84%)
Jan 25, 2017	25.34	25.41	25.30	25.39	167,073	+0.23(+0.93%)
Jan 24, 2017	24.92	25.18	24.88	25.15	105,491	+0.32(+1.31%)
Jan 23, 2017	24.89	24.89	24.72	24.83	54,702	-0.05(-0.19%)
Jan 20, 2017	24.87	24.95	24.81	24.88	93,179	+0.12(+0.50%)
Jan 19, 2017	25.09	25.09	24.67	24.75	76,017	-0.20(-0.80%)
Jan 18, 2017	25.01	25.01	24.86	24.95	63,223	+0.02(+0.09%)
Jan 17, 2017	24.87	25.05	24.87	24.93	94,592	-0.02(-0.08%)
Jan 13, 2017		24.95	24.95	24.95	0	+0.02(+0.08%)
Jan 12, 2017	24.97	24.97	24.72	24.93	94,352	-0.04(-0.17%)
Jan 11, 2017	24.86	25.00	24.84	24.97	57,550	+0.11(+0.43%)
Jan 10, 2017	24.92	24.99	24.83	24.87	166,784	-0.06(-0.23%)
Jan 09, 2017	25.13	25.13	24.92	24.92	61,663	-0.21(-0.82%)
Jan 06, 2017	25.15	25.19	25.01	25.13	147,632	+0.04(+0.17%)
Jan 05, 2017	25.30	25.30	24.92	25.09	117,715	-0.21(-0.82%)
Jan 04, 2017	25.21	25.33	25.20	25.30	98,645	+0.27(+1.06%)
Jan 03, 2017	25.04	25.12	24.88	25.03	118,252	+0.21(+0.86%)
Dec 30, 2016		24.82	24.82	24.82	0	-0.07(-0.29%)
Dec 29, 2016	24.94	24.94	24.81	24.89	62,501	+0.04(+0.17%)
Dec 28, 2016	25.24	25.24	24.83	24.84	72,701	-0.28(-1.12%)
Dec 27, 2016	25.49	25.49	25.09	25.13	82,464	+0.10(+0.39%)
Dec 23, 2016		25.03	25.03	25.03	0	+0.06(+0.23%)
Dec 22, 2016	25.14	25.14	24.92	24.97	65,544	-0.14(-0.57%)
Dec 21, 2016	25.26	25.44	25.12	25.12	48,923	-0.09(-0.37%)
Dec 20, 2016	25.20	25.31	25.15	25.21	76,822	+0.12(+0.48%)
Dec 19, 2016	25.12	25.17	25.03	25.09	232,721	+0.02(+0.07%)
Dec 16, 2016	25.24	25.24	25.03	25.07	121,747	-0.10(-0.40%)
Dec 15, 2016	25.13	25.27	25.06	25.17	48,366	+0.10(+0.39%)
Dec 14, 2016	25.74	25.74	25.06	25.07	113,311	-0.41(-1.59%)
Dec 13, 2016	25.49	25.53	25.32	25.48	92,353	+0.11(+0.41%)
Dec 12, 2016	25.48	25.54	25.32	25.37	61,499	-0.13(-0.50%)
Dec 09, 2016	25.54	25.55	25.39	25.50	48,890	+0.01(+0.03%)
Dec 08, 2016	25.41	25.55	25.18	25.49	146,878	+0.09(+0.35%)
Dec 07, 2016	24.91	25.42	24.91	25.40	134,469	+0.53(+2.13%)
Dec 06, 2016	24.91	24.91	24.72	24.87	92,653	+0.10(+0.39%)
Dec 05, 2016	24.88	24.88	24.67	24.78	55,110	+0.20(+0.83%)
Dec 02, 2016	24.75	24.75	24.51	24.57	61,263	+0.05(+0.20%)
Dec 01, 2016	24.73	24.77	24.49	24.52	82,430	-0.13(-0.54%)
Nov 30, 2016	24.67	24.73	24.58	24.66	46,136	+0.11(+0.44%)
Nov 29, 2016	24.58	24.61	24.47	24.55	44,992	+0.01(+0.02%)
Nov 28, 2016	24.73	24.92	24.52	24.55	51,512	-0.13(-0.54%)
Nov 25, 2016	24.68	24.71	24.64	24.68	26,151	+0.08(+0.32%)
Nov 23, 2016		24.60	24.60	24.60	0	+0.01(+0.06%)
Nov 22, 2016	24.54	24.59	24.51	24.59	81,422	+0.10(+0.40%)
Nov 21, 2016	24.45	24.49	24.39	24.49	87,731	+0.23(+0.95%)
Nov 18, 2016	24.47	24.47	24.23	24.26	72,179	-0.05(-0.20%)
Nov 17, 2016	24.34	24.34	24.21	24.31	98,048	+0.08(+0.35%)
Nov 16, 2016	24.30	24.30	24.13	24.22	61,246	-0.07(-0.29%)
Nov 15, 2016	24.45	24.45	24.13	24.29	95,552	+0.16(+0.67%)
Nov 14, 2016	24.12	24.15	23.97	24.13	97,667	+0.25(+1.06%)
Nov 11, 2016	23.86	23.92	23.73	23.88	49,637	-0.01(-0.06%)
Nov 10, 2016	23.90	24.00	23.75	23.89	109,256	+0.23(+0.98%)
Nov 09, 2016	23.61	23.73	23.26	23.66	199,555	+0.22(+0.96%)
Nov 08, 2016	23.33	23.48	23.21	23.44	56,468	+0.14(+0.60%)
Nov 07, 2016	23.21	23.31	23.12	23.30	41,730	+0.47(+2.06%)
Nov 04, 2016	22.89	23.00	22.79	22.83	29,224	+0.08(+0.35%)
Nov 03, 2016	22.92	22.93	22.75	22.75	31,333	-0.14(-0.60%)
Nov 02, 2016	23.11	23.11	22.82	22.89	26,824	-0.25(-1.07%)
Nov 01, 2016	23.57	23.57	23.00	23.13	31,518	-0.33(-1.42%)
Oct 31, 2016	23.48	23.51	23.44	23.47	25,169	+0.02(+0.09%)
Oct 28, 2016	23.39	23.60	23.36	23.45	17,408	+0.03(+0.11%)
Oct 27, 2016	23.78	23.78	23.42	23.42	25,135	-0.20(-0.86%)
Oct 26, 2016	23.59	23.66	23.49	23.62	21,750	+0.02(+0.07%)
Oct 25, 2016	23.68	23.71	23.57	23.61	21,535	-0.11(-0.47%)
Oct 24, 2016	23.79	23.80	23.60	23.72	118,075	+0.06(+0.24%)
Oct 21, 2016	23.59	23.66	23.48	23.66	13,698	+0.00(+0.02%)
Oct 20, 2016	23.71	23.71	23.56	23.66	13,225	-0.03(-0.11%)
Oct 19, 2016	23.61	23.73	23.52	23.68	39,184	+0.12(+0.53%)
Oct 18, 2016	23.56	23.62	23.46	23.56	28,664	+0.15(+0.63%)
Oct 17, 2016	23.47	23.52	23.39	23.41	21,338	-0.04(-0.15%)
Oct 14, 2016	23.66	23.69	23.45	23.45	142,113	-0.15(-0.65%)
Oct 13, 2016	23.57	23.63	23.25	23.60	97,177	-0.00(-0.01%)
Oct 12, 2016	23.50	23.62	23.50	23.60	7,196	+0.09(+0.37%)
Oct 11, 2016	23.78	23.78	23.44	23.52	49,758	-0.30(-1.26%)
Oct 10, 2016	23.93	23.93	23.79	23.82	20,292	+0.08(+0.35%)
Oct 07, 2016	23.85	23.92	23.64	23.73	25,237	-0.03(-0.12%)
Oct 06, 2016	23.80	23.80	23.65	23.76	5,763	-0.01(-0.03%)
Oct 05, 2016	23.78	23.80	23.75	23.77	4,947	+0.11(+0.47%)
Oct 04, 2016	23.96	23.96	23.59	23.66	30,914	-0.25(-1.03%)
Oct 03, 2016	24.03	24.03	23.85	23.90	8,083	-0.15(-0.61%)
Sep 30, 2016	24.01	24.11	24.00	24.05	6,792	+0.15(+0.64%)
Sep 29, 2016	24.10	24.13	23.87	23.89	23,445	-0.19(-0.78%)
Sep 28, 2016	24.17	24.17	23.80	24.08	13,144	+0.24(+1.00%)
Sep 27, 2016	23.87	23.90	23.78	23.84	10,902	+0.03(+0.11%)
Sep 26, 2016	23.96	23.96	23.82	23.82	20,467	-0.18(-0.73%)
Sep 23, 2016	24.04	24.08	23.99	23.99	5,342	-0.07(-0.29%)
Sep 22, 2016	24.05	24.10	23.90	24.06	12,963	+0.21(+0.88%)
Sep 21, 2016	23.66	23.87	23.60	23.85	10,005	+0.32(+1.37%)
Sep 20, 2016	23.67	23.67	23.52	23.53	12,056	-0.10(-0.41%)
Sep 19, 2016	23.59	23.74	23.56	23.63	21,108	+0.11(+0.45%)
Sep 16, 2016	23.75	23.75	23.43	23.52	10,792	-0.04(-0.16%)
Sep 15, 2016	23.34	23.58	23.30	23.56	11,948	+0.28(+1.18%)
Sep 14, 2016	23.40	23.53	23.28	23.29	8,185	-0.12(-0.50%)
Sep 13, 2016	23.62	23.62	23.27	23.40	8,937	-0.47(-1.96%)
Sep 12, 2016	23.43	23.90	23.35	23.87	12,689	+0.36(+1.52%)
Sep 09, 2016	24.14	24.14	23.51	23.51	36,157	-0.74(-3.06%)
Sep 08, 2016	24.46	24.46	24.19	24.25	20,036	-0.03(-0.14%)
Sep 07, 2016	24.09	24.29	24.09	24.29	38,915	+0.23(+0.97%)
Sep 06, 2016	24.03	24.07	23.94	24.06	24,680	+0.07(+0.27%)
Sep 02, 2016	24.03	23.99	23.99	23.99	21,050	+0.21(+0.87%)