Principal Spectrum Preferred Securities ETF (NY: PREF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	18.35	18.35	18.30	18.33	58,599	+0.00(+0.00%)
Aug 30, 2021	18.33	18.33	18.31	18.33	143,931	+0.03(+0.14%)
Aug 27, 2021	18.29	18.34	18.29	18.30	81,037	+0.01(+0.05%)
Aug 26, 2021	18.37	18.37	18.28	18.30	86,889	+0.03(+0.14%)
Aug 25, 2021	18.30	18.30	18.27	18.27	60,111	+0.02(+0.10%)
Aug 24, 2021	18.29	18.29	18.25	18.25	170,247	-0.04(-0.24%)
Aug 23, 2021	18.34	18.34	18.26	18.30	59,099	+0.01(+0.06%)
Aug 20, 2021	18.28	18.29	18.26	18.29	39,338	+0.02(+0.09%)
Aug 19, 2021	18.28	18.29	18.24	18.27	65,057	+0.00(+0.02%)
Aug 18, 2021	18.32	18.32	18.25	18.27	178,926	-0.01(-0.05%)
Aug 17, 2021	18.24	18.28	18.24	18.27	71,845	+0.01(+0.08%)
Aug 16, 2021	18.26	18.29	18.26	18.26	62,782	-0.01(-0.05%)
Aug 13, 2021	18.27	18.41	18.26	18.27	87,928	+0.01(+0.05%)
Aug 12, 2021	18.26	18.26	18.23	18.26	90,658	+0.00(+0.00%)
Aug 11, 2021	18.34	18.34	18.24	18.26	54,957	+0.01(+0.05%)
Aug 10, 2021	18.27	18.27	18.27	18.25	54,463	-0.02(-0.10%)
Aug 09, 2021	18.35	18.35	18.23	18.27	80,669	+0.00(+0.00%)
Aug 06, 2021	18.34	18.34	18.25	18.27	117,800	+0.00(+0.00%)
Aug 05, 2021	18.28	18.28	18.26	18.27	107,692	+0.01(+0.07%)
Aug 04, 2021	18.32	18.32	18.22	18.26	81,083	-0.00(-0.02%)
Aug 03, 2021	18.25	18.26	18.24	18.26	83,197	+0.04(+0.23%)
Aug 02, 2021	18.23	18.25	18.22	18.22	77,938	-0.00(-0.03%)
Jul 30, 2021	18.19	18.23	18.19	18.22	56,449	+0.01(+0.05%)
Jul 29, 2021	18.19	18.24	18.19	18.22	316,286	+0.02(+0.10%)
Jul 28, 2021	18.18	18.21	18.18	18.20	39,359	-0.00(-0.02%)
Jul 27, 2021	18.22	18.29	18.19	18.20	41,349	+0.00(+0.02%)
Jul 26, 2021	18.18	18.21	18.18	18.20	91,099	+0.00(+0.00%)
Jul 23, 2021	18.16	18.20	18.16	18.20	24,279	-0.01(-0.05%)
Jul 22, 2021	18.17	18.21	18.17	18.21	141,892	+0.04(+0.19%)
Jul 21, 2021	18.17	18.18	18.15	18.17	103,790	+0.00(+0.00%)
Jul 20, 2021	18.24	18.24	18.17	18.17	66,881	-0.01(-0.05%)
Jul 19, 2021	18.16	18.19	18.15	18.18	43,261	+0.00(+0.00%)
Jul 16, 2021	18.25	18.25	18.16	18.18	157,002	-0.01(-0.05%)
Jul 15, 2021	18.17	18.19	18.15	18.19	103,594	+0.02(+0.10%)
Jul 14, 2021	18.21	18.21	18.14	18.17	75,245	+0.05(+0.27%)
Jul 13, 2021	18.21	18.22	18.11	18.12	87,070	-0.02(-0.12%)
Jul 12, 2021	18.13	18.15	18.13	18.14	91,048	+0.01(+0.05%)
Jul 09, 2021	18.14	18.14	18.11	18.14	129,338	+0.00(+0.00%)
Jul 08, 2021	18.12	18.20	18.11	18.14	104,047	-0.01(-0.05%)
Jul 07, 2021	18.19	18.41	18.10	18.14	107,148	+0.04(+0.19%)
Jul 06, 2021	18.07	18.13	18.07	18.11	43,459	-0.02(-0.09%)
Jul 02, 2021	18.09	18.14	18.09	18.13	42,608	+0.03(+0.14%)
Jul 01, 2021	18.12	18.12	18.07	18.10	87,180	+0.00(+0.02%)
Jun 30, 2021	18.14	18.14	18.07	18.10	134,938	+0.01(+0.07%)
Jun 29, 2021	18.08	18.08	18.06	18.08	90,113	+0.02(+0.12%)
Jun 28, 2021	18.04	18.07	18.04	18.06	262,189	+0.02(+0.12%)
Jun 25, 2021	18.06	18.06	18.02	18.04	73,603	-0.01(-0.05%)
Jun 24, 2021	18.04	18.06	18.03	18.05	174,035	+0.02(+0.12%)
Jun 23, 2021	18.03	18.03	18.01	18.03	83,058	+0.00(+0.00%)
Jun 22, 2021	18.08	18.08	18.00	18.03	109,365	+0.03(+0.14%)
Jun 21, 2021	18.01	18.02	17.98	18.00	127,364	+0.00(+0.00%)
Jun 18, 2021	18.00	18.01	17.96	18.00	21,877	+0.02(+0.12%)
Jun 17, 2021	18.01	18.01	17.98	17.98	107,311	+0.00(+0.00%)
Jun 16, 2021	18.03	18.03	17.96	17.98	74,644	-0.06(-0.34%)
Jun 15, 2021	18.02	18.04	17.99	18.04	106,552	+0.02(+0.10%)
Jun 14, 2021	18.01	18.02	17.99	18.02	145,110	+0.03(+0.15%)
Jun 11, 2021	17.99	18.02	17.99	18.00	280,602	-0.02(-0.10%)
Jun 10, 2021	18.01	18.02	18.00	18.01	170,000	+0.03(+0.15%)
Jun 09, 2021	18.01	18.01	17.97	17.99	88,667	+0.01(+0.05%)
Jun 08, 2021	18.01	18.01	17.96	17.98	97,514	+0.02(+0.10%)
Jun 07, 2021	17.98	17.98	17.94	17.96	68,679	-0.03(-0.15%)
Jun 04, 2021	17.97	17.99	17.94	17.99	98,506	+0.04(+0.24%)
Jun 03, 2021	17.93	17.94	17.92	17.94	80,305	+0.00(+0.00%)
Jun 02, 2021	17.93	17.96	17.93	17.94	95,934	+0.01(+0.07%)
Jun 01, 2021	17.94	17.94	17.90	17.93	123,088	-0.01(-0.04%)
May 28, 2021	17.97	17.97	17.92	17.94	118,175	+0.01(+0.08%)
May 27, 2021	17.98	17.98	17.91	17.92	63,874	+0.02(+0.10%)
May 26, 2021	17.92	17.92	17.90	17.91	62,610	+0.00(+0.00%)
May 25, 2021	17.99	17.99	17.90	17.91	111,958	-0.00(-0.02%)
May 24, 2021	17.92	17.92	17.89	17.91	101,289	+0.05(+0.27%)
May 21, 2021	17.91	17.91	17.86	17.86	49,300	-0.01(-0.05%)
May 20, 2021	17.88	17.92	17.87	17.87	31,936	+0.02(+0.10%)
May 19, 2021	17.95	17.95	17.84	17.86	146,358	+0.00(+0.00%)
May 18, 2021	17.92	17.92	17.85	17.86	102,253	-0.02(-0.10%)
May 17, 2021	17.87	17.87	17.85	17.87	43,828	+0.01(+0.05%)
May 14, 2021	17.86	17.87	17.82	17.86	75,615	-0.00(-0.02%)
May 13, 2021	17.82	17.87	17.82	17.87	129,123	+0.02(+0.12%)
May 12, 2021	17.97	17.97	17.82	17.85	157,115	-0.03(-0.19%)
May 11, 2021	17.93	17.93	17.86	17.88	56,010	-0.01(-0.05%)
May 10, 2021	17.85	17.92	17.85	17.89	59,205	+0.00(+0.00%)
May 07, 2021	17.92	17.92	17.88	17.89	165,076	-0.02(-0.09%)
May 06, 2021	17.90	17.92	17.88	17.91	102,680	-0.01(-0.05%)
May 05, 2021	17.90	17.92	17.89	17.91	72,663	+0.04(+0.24%)
May 04, 2021	17.92	17.92	17.87	17.87	71,935	-0.02(-0.10%)
May 03, 2021	17.89	17.90	17.88	17.89	99,739	+0.02(+0.10%)
Apr 30, 2021	17.90	17.90	17.87	17.87	210,925	-0.03(-0.19%)
Apr 29, 2021	17.89	17.98	17.85	17.91	179,318	+0.03(+0.17%)
Apr 28, 2021	17.85	17.89	17.85	17.88	52,727	+0.01(+0.08%)
Apr 27, 2021	17.85	17.88	17.85	17.86	62,798	-0.01(-0.05%)
Apr 26, 2021	17.88	17.89	17.86	17.87	99,777	+0.02(+0.10%)
Apr 23, 2021	17.86	17.87	17.84	17.85	155,224	+0.01(+0.05%)
Apr 22, 2021	17.88	17.88	17.84	17.85	82,438	-0.01(-0.08%)
Apr 21, 2021	17.84	17.88	17.82	17.86	167,571	+0.04(+0.23%)
Apr 20, 2021	17.83	17.83	17.80	17.82	50,671	+0.00(+0.00%)
Apr 19, 2021	17.86	17.86	17.81	17.82	138,025	-0.00(-0.02%)
Apr 16, 2021	17.82	17.83	17.79	17.82	32,290	+0.00(+0.02%)
Apr 15, 2021	17.78	17.85	17.78	17.82	73,257	+0.04(+0.24%)
Apr 14, 2021	17.78	17.80	17.76	17.78	90,049	+0.00(+0.00%)
Apr 13, 2021	17.78	17.79	17.74	17.78	73,197	+0.03(+0.15%)
Apr 12, 2021	17.74	17.76	17.72	17.75	93,178	+0.03(+0.15%)
Apr 09, 2021	17.70	17.75	17.70	17.72	67,694	+0.00(+0.00%)
Apr 08, 2021	17.72	17.78	17.69	17.72	78,996	+0.04(+0.25%)
Apr 07, 2021	17.81	17.81	17.67	17.68	70,193	+0.01(+0.05%)
Apr 06, 2021	17.68	17.68	17.66	17.67	138,019	+0.02(+0.10%)
Apr 05, 2021	17.66	17.68	17.59	17.65	116,663	+0.03(+0.20%)
Apr 01, 2021	17.62	17.64	17.61	17.62	83,608	+0.01(+0.03%)
Mar 31, 2021	17.62	17.64	17.61	17.61	134,710	+0.00(+0.00%)
Mar 30, 2021	17.59	17.62	17.59	17.61	83,776	+0.03(+0.15%)
Mar 29, 2021	17.62	17.62	17.59	17.59	76,664	-0.03(-0.15%)
Mar 26, 2021	17.63	17.63	17.61	17.61	147,977	+0.01(+0.05%)
Mar 25, 2021	17.60	17.61	17.59	17.61	140,932	+0.04(+0.25%)
Mar 24, 2021	17.51	17.61	17.51	17.56	147,287	+0.01(+0.05%)
Mar 23, 2021	17.58	17.58	17.55	17.55	116,360	+0.02(+0.10%)
Mar 22, 2021	17.57	17.58	17.54	17.54	111,789	+0.00(+0.00%)
Mar 19, 2021	17.52	17.55	17.52	17.54	103,780	+0.01(+0.05%)
Mar 18, 2021	17.53	17.55	17.52	17.53	93,621	-0.10(-0.59%)
Mar 17, 2021	17.59	17.68	17.57	17.63	126,444	+0.03(+0.15%)
Mar 16, 2021	17.59	17.61	17.57	17.61	295,278	+0.05(+0.30%)
Mar 15, 2021	17.57	17.59	17.55	17.55	55,076	-0.00(-0.02%)
Mar 12, 2021	17.58	17.58	17.55	17.56	40,609	-0.02(-0.13%)
Mar 11, 2021	17.55	17.61	17.55	17.58	86,916	+0.02(+0.10%)
Mar 10, 2021	17.58	17.58	17.55	17.56	108,963	+0.02(+0.10%)
Mar 09, 2021	17.52	17.59	17.52	17.55	100,342	+0.04(+0.25%)
Mar 08, 2021	17.63	17.63	17.50	17.50	82,432	-0.08(-0.44%)
Mar 05, 2021	17.56	17.59	17.53	17.58	78,095	+0.03(+0.15%)
Mar 04, 2021	17.63	17.63	17.55	17.55	65,700	-0.04(-0.25%)
Mar 03, 2021	17.65	17.65	17.60	17.60	74,628	-0.04(-0.24%)
Mar 02, 2021	17.62	17.65	17.62	17.64	164,752	-0.03(-0.20%)
Mar 01, 2021	17.62	17.70	17.62	17.68	161,014	+0.07(+0.39%)
Feb 26, 2021	17.63	17.65	17.55	17.61	119,463	+0.03(+0.17%)
Feb 25, 2021	17.71	17.71	17.54	17.58	62,042	-0.17(-0.95%)
Feb 24, 2021	17.69	17.74	17.69	17.74	104,515	-0.01(-0.05%)
Feb 23, 2021	17.76	17.78	17.73	17.75	158,066	+0.01(+0.07%)
Feb 22, 2021	17.73	17.80	17.73	17.74	130,821	-0.04(-0.22%)
Feb 19, 2021	17.81	17.81	17.77	17.78	90,091	-0.03(-0.15%)
Feb 18, 2021	17.86	17.86	17.80	17.80	90,324	-0.02(-0.10%)
Feb 17, 2021	17.82	17.84	17.80	17.82	232,144	+0.00(+0.00%)
Feb 16, 2021	17.84	17.88	17.81	17.82	198,585	-0.03(-0.14%)
Feb 12, 2021	17.82	17.86	17.82	17.85	75,579	-0.01(-0.05%)
Feb 11, 2021	17.88	17.88	17.85	17.86	134,124	+0.01(+0.05%)
Feb 10, 2021	17.84	17.86	17.82	17.85	217,858	+0.02(+0.10%)
Feb 09, 2021	17.82	17.83	17.81	17.83	73,821	+0.02(+0.10%)
Feb 08, 2021	17.79	17.81	17.79	17.81	108,024	+0.02(+0.10%)
Feb 05, 2021	17.78	17.81	17.78	17.80	260,521	+0.00(+0.00%)
Feb 04, 2021	17.79	17.80	17.75	17.80	109,027	+0.04(+0.24%)
Feb 03, 2021	17.77	17.77	17.74	17.75	132,210	+0.00(+0.02%)
Feb 02, 2021	17.77	17.77	17.74	17.75	121,720	-0.01(-0.07%)
Feb 01, 2021	17.77	17.77	17.74	17.76	112,921	+0.03(+0.18%)
Jan 29, 2021	17.73	17.73	17.68	17.73	192,643	+0.02(+0.12%)
Jan 28, 2021	17.73	17.74	17.70	17.71	75,984	+0.02(+0.12%)
Jan 27, 2021	17.77	17.77	17.62	17.69	162,449	-0.08(-0.44%)
Jan 26, 2021	17.79	17.79	17.76	17.76	121,611	-0.01(-0.05%)
Jan 25, 2021	17.78	17.79	17.76	17.77	210,042	+0.00(+0.00%)
Jan 22, 2021	17.78	17.79	17.77	17.77	152,111	-0.02(-0.10%)
Jan 21, 2021	17.77	17.79	17.75	17.79	101,243	+0.01(+0.07%)
Jan 20, 2021	17.76	17.79	17.76	17.78	179,434	+0.00(+0.02%)
Jan 19, 2021	17.78	17.78	17.75	17.77	210,520	+0.02(+0.10%)
Jan 15, 2021	17.75	17.77	17.72	17.76	180,646	+0.04(+0.22%)
Jan 14, 2021	17.76	17.76	17.72	17.72	119,570	-0.04(-0.22%)
Jan 13, 2021	17.76	17.76	17.74	17.76	110,096	+0.00(+0.00%)
Jan 12, 2021	17.73	17.77	17.73	17.76	318,902	-0.02(-0.10%)
Jan 11, 2021	17.77	17.78	17.76	17.77	85,457	-0.03(-0.14%)
Jan 08, 2021	17.78	17.85	17.76	17.80	200,912	+0.02(+0.10%)
Jan 07, 2021	17.91	17.91	17.76	17.78	59,775	+0.04(+0.24%)
Jan 06, 2021	17.73	17.76	17.73	17.74	120,003	-0.03(-0.19%)
Jan 05, 2021	17.75	17.78	17.75	17.77	81,486	+0.03(+0.14%)
Jan 04, 2021	17.71	17.77	17.70	17.75	516,139	-0.01(-0.05%)
Dec 31, 2020		17.76	17.76	17.76	62,388	-0.00(-0.02%)
Dec 30, 2020	17.77	17.77	17.73	17.76	62,388	+0.03(+0.17%)
Dec 29, 2020	17.76	17.76	17.73	17.73	82,142	-0.04(-0.21%)
Dec 28, 2020	17.73	17.77	17.73	17.77	96,106	+0.04(+0.24%)
Dec 24, 2020	17.73	17.74	17.72	17.72	42,956	+0.02(+0.10%)
Dec 23, 2020	17.74	17.74	17.71	17.71	110,658	+0.00(+0.00%)
Dec 22, 2020	17.72	17.75	17.70	17.71	222,038	-0.01(-0.07%)
Dec 21, 2020	17.72	17.73	17.69	17.72	150,639	+0.00(+0.00%)
Dec 18, 2020	17.75	17.75	17.72	17.72	112,177	+0.00(+0.02%)
Dec 17, 2020	17.71	17.73	17.71	17.72	65,142	+0.01(+0.07%)
Dec 16, 2020	17.71	17.71	17.68	17.70	46,932	+0.03(+0.17%)
Dec 15, 2020	17.64	17.69	17.64	17.67	86,317	+0.01(+0.05%)
Dec 14, 2020	17.67	17.68	17.66	17.66	73,551	-0.02(-0.10%)
Dec 11, 2020	17.67	17.70	17.66	17.68	1,509,428	+0.03(+0.19%)
Dec 10, 2020	17.68	17.68	17.65	17.65	111,668	+0.02(+0.12%)
Dec 09, 2020	17.66	17.66	17.62	17.63	104,105	+0.00(+0.02%)
Dec 08, 2020	17.60	17.64	17.60	17.62	83,556	+0.00(+0.00%)
Dec 07, 2020	17.72	17.72	17.61	17.62	110,723	-0.01(-0.05%)
Dec 04, 2020	17.60	17.69	17.59	17.63	81,243	+0.06(+0.32%)
Dec 03, 2020	17.56	17.60	17.56	17.57	72,427	+0.01(+0.07%)
Dec 02, 2020	17.59	17.59	17.53	17.56	76,463	+0.02(+0.10%)
Dec 01, 2020	17.53	17.55	17.53	17.54	98,966	+0.03(+0.16%)
Nov 30, 2020	17.52	17.53	17.50	17.52	116,381	+0.00(+0.02%)
Nov 27, 2020	17.52	17.52	17.50	17.51	18,976	+0.01(+0.07%)
Nov 25, 2020	17.52	17.52	17.47	17.50	102,263	+0.02(+0.12%)
Nov 24, 2020	17.50	17.50	17.46	17.48	97,744	+0.03(+0.17%)
Nov 23, 2020	17.47	17.47	17.44	17.45	88,911	+0.03(+0.15%)
Nov 20, 2020	17.43	17.46	17.42	17.42	141,271	-0.03(-0.20%)
Nov 19, 2020	17.46	17.47	17.44	17.46	236,620	+0.03(+0.20%)
Nov 18, 2020	17.45	17.45	17.42	17.42	119,737	-0.02(-0.09%)
Nov 17, 2020	17.41	17.46	17.41	17.44	100,484	+0.03(+0.15%)
Nov 16, 2020	17.41	17.41	17.39	17.41	75,758	+0.02(+0.12%)
Nov 13, 2020	17.40	17.40	17.36	17.39	53,415	+0.01(+0.07%)
Nov 12, 2020	17.39	17.51	17.36	17.38	91,561	+0.00(+0.01%)
Nov 11, 2020	17.39	17.39	17.36	17.38	76,907	+0.01(+0.04%)
Nov 10, 2020	17.34	17.45	17.34	17.37	64,049	+0.06(+0.35%)
Nov 09, 2020	17.41	17.41	17.30	17.31	45,336	+0.07(+0.40%)
Nov 06, 2020	17.24	17.25	17.21	17.24	36,899	+0.05(+0.30%)
Nov 05, 2020	17.18	17.20	17.09	17.19	66,689	+0.05(+0.30%)
Nov 04, 2020	17.12	17.17	17.11	17.14	49,667	+0.06(+0.35%)
Nov 03, 2020	17.04	17.12	17.04	17.08	58,163	+0.03(+0.15%)
Nov 02, 2020	17.07	17.07	17.04	17.06	33,780	+0.03(+0.17%)
Oct 30, 2020	17.06	17.07	17.01	17.03	50,438	-0.05(-0.30%)
Oct 29, 2020	17.07	17.09	17.05	17.08	31,762	+0.03(+0.15%)
Oct 28, 2020	17.14	17.14	17.05	17.05	120,377	-0.09(-0.55%)
Oct 27, 2020	17.23	17.23	17.13	17.15	107,061	+0.01(+0.05%)
Oct 26, 2020	17.14	17.16	17.12	17.14	145,453	-0.02(-0.10%)
Oct 23, 2020	17.16	17.16	17.16	17.16	130,388	+0.02(+0.12%)
Oct 22, 2020	17.21	17.21	17.12	17.13	99,555	+0.01(+0.05%)
Oct 21, 2020	17.14	17.14	17.11	17.13	63,876	+0.03(+0.15%)
Oct 20, 2020	17.12	17.12	17.10	17.10	177,748	+0.03(+0.17%)
Oct 19, 2020	17.09	17.12	17.04	17.07	224,515	-0.03(-0.15%)
Oct 16, 2020	17.09	17.11	17.08	17.10	81,948	+0.00(+0.00%)
Oct 15, 2020	17.07	17.11	17.06	17.10	117,987	+0.03(+0.15%)
Oct 14, 2020	17.14	17.14	17.06	17.07	76,372	+0.01(+0.05%)
Oct 13, 2020	17.04	17.08	17.04	17.06	58,446	-0.04(-0.25%)
Oct 12, 2020	17.05	17.10	17.05	17.10	87,087	+0.03(+0.15%)
Oct 09, 2020	17.08	17.09	17.06	17.08	50,203	+0.00(+0.00%)
Oct 08, 2020	17.10	17.10	17.06	17.08	76,997	-0.01(-0.05%)
Oct 07, 2020	17.08	17.09	17.07	17.09	92,270	+0.09(+0.50%)
Oct 06, 2020	17.09	17.09	17.00	17.00	106,453	-0.05(-0.27%)
Oct 05, 2020	17.22	17.22	17.05	17.05	102,873	-0.00(-0.03%)
Oct 02, 2020	17.04	17.11	17.03	17.05	405,745	-0.02(-0.10%)
Oct 01, 2020	17.17	17.17	17.04	17.07	40,073	+0.06(+0.34%)
Sep 30, 2020	17.00	17.10	16.98	17.01	89,570	+0.02(+0.11%)
Sep 29, 2020	16.98	17.05	16.98	16.99	94,563	+0.01(+0.09%)
Sep 28, 2020	16.98	17.05	16.96	16.98	56,496	-0.01(-0.06%)
Sep 25, 2020	16.93	17.00	16.93	16.99	77,664	+0.01(+0.06%)
Sep 24, 2020	17.00	17.07	16.96	16.98	81,246	-0.04(-0.22%)
Sep 23, 2020	17.10	17.12	17.02	17.02	170,189	-0.12(-0.72%)
Sep 22, 2020	17.12	17.18	17.11	17.14	37,198	+0.00(+0.00%)
Sep 21, 2020	17.14	17.14	17.11	17.14	39,490	-0.02(-0.10%)
Sep 18, 2020	17.17	17.28	17.14	17.16	84,038	-0.03(-0.15%)
Sep 17, 2020	17.16	17.28	17.16	17.18	121,533	+0.03(+0.15%)
Sep 16, 2020	17.20	17.20	17.13	17.16	58,398	+0.04(+0.25%)
Sep 15, 2020	17.13	17.14	17.11	17.11	38,512	+0.00(+0.03%)
Sep 14, 2020	17.18	17.22	17.11	17.11	133,727	-0.00(-0.03%)
Sep 11, 2020	17.09	17.13	17.08	17.11	77,074	+0.03(+0.20%)
Sep 10, 2020	17.11	17.18	17.06	17.08	326,106	-0.03(-0.19%)
Sep 09, 2020	17.10	17.13	17.10	17.11	42,065	+0.05(+0.31%)
Sep 08, 2020	17.09	17.16	17.05	17.06	70,608	-0.00(-0.03%)
Sep 04, 2020	17.12	17.17	17.03	17.06	37,888	+0.02(+0.14%)
Sep 03, 2020	17.10	17.13	17.02	17.04	57,290	-0.09(-0.53%)
Sep 02, 2020	17.12	17.22	17.08	17.13	146,562	+0.02(+0.10%)