SSGA Multi-Asset Real Return ETF SPDR (NY: RLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.63	18.67	18.58	18.60	18,026	-0.06(-0.30%)
Sep 28, 2017	18.74	18.74	18.55	18.66	17,510	+0.01(+0.08%)
Sep 27, 2017	18.78	18.78	18.55	18.64	29,229	-0.04(-0.20%)
Sep 26, 2017	18.68	18.68	18.64	18.68	14,541	-0.07(-0.35%)
Sep 25, 2017	18.64	18.74	18.64	18.74	5,660	+0.15(+0.79%)
Sep 22, 2017	18.64	18.66	18.57	18.60	62,574	-0.05(-0.27%)
Sep 21, 2017	18.72	18.72	18.62	18.65	4,860	-0.07(-0.39%)
Sep 20, 2017	18.64	18.77	18.61	18.72	13,587	+0.03(+0.17%)
Sep 19, 2017	18.71	18.71	18.62	18.69	6,344	+0.06(+0.33%)
Sep 18, 2017	18.74	18.74	18.58	18.63	71,114	-0.03(-0.17%)
Sep 15, 2017	18.60	18.66	18.60	18.66	3,681	+0.04(+0.19%)
Sep 14, 2017	18.68	18.68	18.57	18.62	8,618	-0.01(-0.05%)
Sep 13, 2017	18.63	18.63	18.59	18.63	8,657	+0.01(+0.08%)
Sep 12, 2017	18.58	18.65	18.57	18.62	6,805	+0.04(+0.24%)
Sep 11, 2017	18.60	18.67	18.55	18.57	18,105	-0.01(-0.08%)
Sep 08, 2017	18.58	18.60	18.52	18.59	4,859	-0.08(-0.43%)
Sep 07, 2017	18.60	18.68	18.57	18.67	68,682	+0.07(+0.40%)
Sep 06, 2017	18.47	18.60	18.47	18.60	12,237	+0.18(+1.00%)
Sep 05, 2017	18.45	18.46	18.36	18.41	18,379	-0.03(-0.16%)
Sep 01, 2017	18.39	18.44	18.39	18.44	4,604	+0.12(+0.64%)
Aug 31, 2017	18.26	18.35	18.26	18.32	13,816	+0.13(+0.69%)
Aug 30, 2017	18.26	18.26	18.13	18.20	8,888	-0.04(-0.20%)
Aug 29, 2017	18.37	18.37	18.13	18.23	10,793	+0.01(+0.04%)
Aug 28, 2017	18.27	18.27	18.13	18.23	26,699	+0.00(+0.00%)
Aug 25, 2017	18.09	18.25	18.09	18.23	27,991	+0.13(+0.69%)
Aug 24, 2017	18.09	18.18	18.09	18.10	28,970	-0.09(-0.49%)
Aug 23, 2017	18.03	18.19	18.02	18.19	11,579	+0.10(+0.57%)
Aug 22, 2017	18.03	18.09	18.02	18.09	37,997	+0.12(+0.66%)
Aug 21, 2017	18.08	18.08	17.95	17.97	10,680	-0.01(-0.08%)
Aug 18, 2017	17.98	18.04	17.90	17.98	12,537	+0.03(+0.16%)
Aug 17, 2017	18.04	18.05	17.95	17.95	13,624	-0.10(-0.57%)
Aug 16, 2017	17.99	18.10	17.98	18.06	4,699	+0.07(+0.41%)
Aug 15, 2017	18.12	18.12	17.90	17.98	159,040	-0.08(-0.45%)
Aug 14, 2017	18.08	18.11	18.01	18.07	5,700	+0.04(+0.24%)
Aug 11, 2017	18.07	18.07	18.00	18.02	8,129	-0.10(-0.57%)
Aug 10, 2017	18.24	18.26	18.10	18.12	13,145	-0.09(-0.49%)
Aug 09, 2017	18.19	18.24	18.18	18.21	11,710	-0.02(-0.12%)
Aug 08, 2017	18.19	18.27	18.19	18.23	12,021	-0.05(-0.28%)
Aug 07, 2017	18.28	18.29	18.19	18.29	14,754	+0.09(+0.49%)
Aug 04, 2017	18.35	18.35	18.20	18.20	11,739	-0.04(-0.24%)
Aug 03, 2017	18.24	18.29	18.21	18.24	7,808	-0.03(-0.16%)
Aug 02, 2017	18.24	18.31	18.21	18.27	5,740	+0.04(+0.24%)
Aug 01, 2017	18.41	18.41	18.21	18.23	30,231	-0.07(-0.40%)
Jul 31, 2017	18.24	18.30	18.18	18.30	49,721	+0.10(+0.57%)
Jul 28, 2017	18.24	18.28	18.17	18.20	79,471	+0.03(+0.16%)
Jul 27, 2017	18.17	18.22	18.14	18.17	68,042	+0.01(+0.08%)
Jul 26, 2017	18.08	18.19	18.07	18.15	30,500	+0.08(+0.45%)
Jul 25, 2017	18.06	18.15	18.06	18.07	40,441	+0.12(+0.68%)
Jul 24, 2017	17.98	17.98	17.93	17.95	4,595	-0.03(-0.14%)
Jul 21, 2017	18.10	18.10	17.97	17.98	8,721	-0.09(-0.49%)
Jul 20, 2017	18.19	18.19	18.07	18.07	11,754	-0.06(-0.31%)
Jul 19, 2017	17.93	18.12	17.93	18.12	8,829	+0.18(+1.01%)
Jul 18, 2017	17.93	18.01	17.93	17.94	9,100	+0.04(+0.21%)
Jul 17, 2017	17.91	18.02	17.90	17.90	264,179	+0.01(+0.08%)
Jul 14, 2017	17.95	17.95	17.87	17.89	5,740	+0.13(+0.75%)
Jul 13, 2017	17.76	17.81	17.73	17.75	13,011	+0.02(+0.10%)
Jul 12, 2017	17.82	17.82	17.73	17.74	3,652	+0.05(+0.30%)
Jul 11, 2017	17.61	17.71	17.56	17.69	7,511	+0.06(+0.32%)
Jul 10, 2017	17.39	17.64	17.39	17.63	29,930	+0.14(+0.79%)
Jul 07, 2017	17.47	17.53	17.42	17.49	72,969	-0.08(-0.45%)
Jul 06, 2017	17.70	17.70	17.57	17.57	7,565	-0.13(-0.75%)
Jul 05, 2017	17.75	17.75	17.63	17.70	8,916	-0.08(-0.43%)
Jul 03, 2017	17.59	17.78	17.59	17.78	7,881	+0.07(+0.39%)
Jun 30, 2017	17.83	17.83	17.60	17.71	5,391	+0.08(+0.45%)
Jun 29, 2017	17.55	17.64	17.55	17.63	8,037	-0.01(-0.04%)
Jun 28, 2017	17.56	17.68	17.56	17.64	6,684	+0.10(+0.58%)
Jun 27, 2017	17.54	17.64	17.53	17.54	121,074	+0.01(+0.08%)
Jun 26, 2017	17.51	17.58	17.51	17.52	19,226	-0.01(-0.04%)
Jun 23, 2017	17.38	17.56	17.38	17.53	12,826	+0.12(+0.67%)
Jun 22, 2017	17.34	17.48	17.34	17.41	14,522	-0.03(-0.17%)
Jun 21, 2017	17.55	17.55	17.37	17.44	12,846	-0.10(-0.54%)
Jun 20, 2017	17.65	17.65	17.43	17.54	24,278	-0.10(-0.54%)
Jun 19, 2017	17.73	17.73	17.63	17.63	9,720	+0.00(+0.00%)
Jun 16, 2017	17.57	17.72	17.56	17.63	12,182	+0.02(+0.11%)
Jun 15, 2017	17.67	17.67	17.54	17.61	5,288	-0.06(-0.31%)
Jun 14, 2017	17.80	17.82	17.65	17.67	14,664	-0.15(-0.86%)
Jun 13, 2017	17.92	17.92	17.76	17.82	14,724	+0.06(+0.33%)
Jun 12, 2017	17.73	17.82	17.73	17.76	14,619	-0.04(-0.25%)
Jun 09, 2017	17.77	17.81	17.51	17.81	13,466	+0.08(+0.43%)
Jun 08, 2017	17.78	17.78	17.70	17.73	13,892	-0.03(-0.14%)
Jun 07, 2017	17.86	17.89	17.67	17.76	16,458	-0.12(-0.66%)
Jun 06, 2017	17.66	17.88	17.66	17.87	50,983	+0.09(+0.52%)
Jun 05, 2017	17.75	17.81	17.72	17.78	89,792	-0.06(-0.31%)
Jun 02, 2017	17.81	17.85	17.79	17.84	11,006	+0.03(+0.18%)
Jun 01, 2017	17.73	17.86	17.73	17.80	9,631	+0.02(+0.12%)
May 31, 2017	17.84	17.84	17.74	17.78	4,530	-0.08(-0.46%)
May 30, 2017	17.99	17.99	17.76	17.87	73,997	-0.05(-0.29%)
May 26, 2017	17.98	17.98	17.82	17.92	51,166	-0.01(-0.04%)
May 25, 2017	18.09	18.09	17.84	17.92	17,660	-0.13(-0.73%)
May 24, 2017	18.14	18.14	17.93	18.06	12,476	+0.01(+0.08%)
May 23, 2017	18.08	18.08	18.00	18.04	15,640	-0.02(-0.12%)
May 22, 2017	18.08	18.08	18.02	18.06	19,391	+0.04(+0.24%)
May 19, 2017	17.89	18.06	17.89	18.02	13,971	+0.25(+1.42%)
May 18, 2017	17.75	17.81	17.66	17.77	10,468	-0.06(-0.35%)
May 17, 2017	17.78	17.86	17.76	17.83	14,839	+0.00(+0.00%)
May 16, 2017	17.87	17.89	17.78	17.83	17,087	+0.05(+0.29%)
May 15, 2017	17.73	17.88	17.73	17.78	27,450	+0.07(+0.41%)
May 12, 2017	17.70	17.70	17.66	17.70	19,179	+0.01(+0.08%)
May 11, 2017	17.62	17.73	17.62	17.69	17,647	-0.03(-0.17%)
May 10, 2017	17.59	17.73	17.59	17.72	13,573	+0.15(+0.83%)
May 09, 2017	17.66	17.66	17.53	17.57	25,841	-0.02(-0.11%)
May 08, 2017	17.65	17.65	17.54	17.59	10,304	-0.06(-0.34%)
May 05, 2017	17.55	17.67	17.51	17.65	13,772	+0.19(+1.09%)
May 04, 2017	17.70	17.70	17.40	17.46	18,039	-0.13(-0.75%)
May 03, 2017	17.80	17.80	17.59	17.59	45,018	-0.18(-1.01%)
May 02, 2017	17.87	17.87	17.71	17.77	19,164	-0.07(-0.39%)
May 01, 2017	17.87	17.87	17.77	17.84	19,949	+0.07(+0.37%)
Apr 28, 2017	17.86	17.89	17.78	17.78	19,189	-0.01(-0.04%)
Apr 27, 2017	17.85	17.88	17.73	17.78	40,418	-0.15(-0.86%)
Apr 26, 2017	18.03	18.03	17.87	17.94	10,248	-0.05(-0.29%)
Apr 25, 2017	17.98	18.01	17.90	17.99	38,218	+0.07(+0.37%)
Apr 24, 2017	17.92	17.94	17.87	17.92	14,322	+0.07(+0.37%)
Apr 21, 2017	17.86	17.89	17.81	17.86	11,756	-0.04(-0.25%)
Apr 20, 2017	17.98	17.98	17.88	17.90	24,192	+0.07(+0.41%)
Apr 19, 2017	17.95	18.01	17.82	17.83	9,907	-0.15(-0.81%)
Apr 18, 2017	18.08	18.08	17.95	17.98	13,223	-0.08(-0.45%)
Apr 17, 2017	17.95	18.08	17.95	18.06	18,044	+0.02(+0.09%)
Apr 13, 2017	18.16	18.16	18.04	18.04	18,289	-0.04(-0.21%)
Apr 12, 2017	18.04	18.19	18.04	18.08	11,722	-0.10(-0.52%)
Apr 11, 2017	18.12	18.17	18.07	18.17	5,916	+0.07(+0.40%)
Apr 10, 2017	18.14	18.14	18.04	18.10	136,905	+0.05(+0.28%)
Apr 07, 2017	18.09	18.09	18.01	18.05	12,936	-0.01(-0.04%)
Apr 06, 2017	18.11	18.11	17.99	18.06	35,821	+0.04(+0.20%)
Apr 05, 2017	18.08	18.13	17.99	18.02	30,623	-0.01(-0.04%)
Apr 04, 2017	17.95	18.03	17.95	18.03	16,618	+0.09(+0.49%)
Apr 03, 2017	17.95	17.99	17.84	17.94	18,365	-0.04(-0.20%)
Mar 31, 2017	18.00	18.00	17.88	17.98	45,468	+0.05(+0.29%)
Mar 30, 2017	17.84	17.97	17.84	17.92	19,059	+0.07(+0.37%)
Mar 29, 2017	17.91	17.91	17.81	17.86	7,792	+0.03(+0.16%)
Mar 28, 2017	17.82	17.87	17.76	17.83	11,088	+0.05(+0.29%)
Mar 27, 2017	17.68	17.79	17.68	17.78	14,778	-0.02(-0.10%)
Mar 24, 2017	17.80	17.82	17.77	17.80	9,193	-0.01(-0.06%)
Mar 23, 2017	17.81	17.84	17.78	17.81	7,640	-0.01(-0.04%)
Mar 22, 2017	17.77	17.81	17.66	17.81	5,714	+0.10(+0.54%)
Mar 21, 2017	17.99	17.99	17.72	17.72	12,454	-0.12(-0.66%)
Mar 20, 2017	17.91	17.91	17.82	17.84	10,541	-0.04(-0.20%)
Mar 17, 2017	17.95	17.95	17.82	17.87	22,013	+0.05(+0.26%)
Mar 16, 2017	17.83	17.84	17.78	17.83	8,767	+0.03(+0.19%)
Mar 15, 2017	17.53	17.80	17.53	17.79	15,792	+0.33(+1.88%)
Mar 14, 2017	17.55	17.55	17.45	17.46	6,131	-0.10(-0.59%)
Mar 13, 2017	17.54	17.63	17.54	17.57	11,361	-0.01(-0.06%)
Mar 10, 2017	17.62	17.62	17.47	17.58	7,647	+0.07(+0.41%)
Mar 09, 2017	17.74	17.74	17.45	17.51	78,060	-0.16(-0.91%)
Mar 08, 2017	17.82	17.82	17.62	17.67	19,237	-0.16(-0.90%)
Mar 07, 2017	18.03	18.03	17.83	17.83	6,759	-0.13(-0.73%)
Mar 06, 2017	18.16	18.16	17.92	17.96	173,387	-0.12(-0.65%)
Mar 03, 2017	18.04	18.14	17.97	18.08	20,709	+0.08(+0.45%)
Mar 02, 2017	18.19	18.19	18.00	18.00	14,152	-0.21(-1.17%)
Mar 01, 2017	18.27	18.31	18.03	18.21	14,949	+0.09(+0.48%)
Feb 28, 2017	18.11	18.22	18.07	18.12	113,193	-0.01(-0.05%)
Feb 27, 2017	18.29	18.29	18.11	18.13	17,964	+0.03(+0.14%)
Feb 24, 2017	18.18	18.18	18.00	18.11	52,986	-0.07(-0.40%)
Feb 23, 2017	18.26	18.28	18.14	18.18	110,340	-0.02(-0.12%)
Feb 22, 2017	18.36	18.36	18.10	18.20	72,117	-0.02(-0.12%)
Feb 21, 2017	18.23	18.29	18.19	18.22	23,389	-0.01(-0.04%)
Feb 17, 2017		18.23	18.23	18.23	0	-0.07(-0.36%)
Feb 16, 2017	18.28	18.36	18.26	18.30	32,714	-0.01(-0.04%)
Feb 15, 2017	18.41	18.41	18.22	18.30	40,941	+0.02(+0.12%)
Feb 14, 2017	18.42	18.42	18.22	18.28	32,018	-0.01(-0.04%)
Feb 13, 2017	18.44	18.44	18.23	18.29	19,985	+0.03(+0.14%)
Feb 10, 2017	18.25	18.39	18.25	18.26	54,003	+0.10(+0.55%)
Feb 09, 2017	18.19	18.20	18.12	18.17	56,537	+0.07(+0.40%)
Feb 08, 2017	18.12	18.18	18.00	18.09	22,729	+0.04(+0.20%)
Feb 07, 2017	18.23	18.23	18.03	18.06	16,586	-0.10(-0.54%)
Feb 06, 2017	18.17	18.21	18.06	18.15	24,700	+0.01(+0.06%)
Feb 03, 2017	18.19	18.25	18.11	18.14	34,677	+0.04(+0.20%)
Feb 02, 2017	18.16	18.20	18.11	18.11	24,020	+0.00(+0.00%)
Feb 01, 2017	18.19	18.20	18.03	18.11	158,501	+0.01(+0.08%)
Jan 31, 2017	18.05	18.14	18.04	18.09	23,198	+0.01(+0.04%)
Jan 30, 2017	18.15	18.15	17.96	18.09	24,829	-0.10(-0.56%)
Jan 27, 2017	18.25	18.25	18.11	18.19	84,323	-0.03(-0.16%)
Jan 26, 2017	18.34	18.34	18.16	18.22	18,578	-0.02(-0.12%)
Jan 25, 2017	18.30	18.31	18.21	18.24	22,601	-0.07(-0.36%)
Jan 24, 2017	18.32	18.39	18.24	18.30	247,208	+0.15(+0.81%)
Jan 23, 2017	18.06	18.28	17.94	18.16	30,828	+0.01(+0.04%)
Jan 20, 2017	18.17	18.17	18.10	18.15	19,558	+0.12(+0.65%)
Jan 19, 2017	18.11	18.11	17.96	18.03	383,110	-0.04(-0.20%)
Jan 18, 2017	18.13	18.19	18.05	18.07	55,570	-0.10(-0.52%)
Jan 17, 2017	18.21	18.26	18.11	18.17	166,908	+0.07(+0.40%)
Jan 13, 2017		18.09	18.09	18.09	0	-0.01(-0.04%)
Jan 12, 2017	17.98	18.14	17.98	18.10	11,398	+0.04(+0.20%)
Jan 11, 2017	17.98	18.14	17.89	18.06	19,255	+0.12(+0.69%)
Jan 10, 2017	18.06	18.52	17.88	17.94	20,713	-0.02(-0.12%)
Jan 09, 2017	18.09	18.09	17.92	17.96	79,145	-0.15(-0.85%)
Jan 06, 2017	18.20	18.20	18.00	18.11	6,424	+0.02(+0.12%)
Jan 05, 2017	17.97	18.14	17.97	18.09	18,783	+0.06(+0.32%)
Jan 04, 2017	17.95	18.03	17.92	18.03	34,702	+0.16(+0.90%)
Jan 03, 2017	17.96	17.96	17.85	17.87	17,990	+0.02(+0.08%)
Dec 30, 2016		17.86	17.86	17.86	0	+0.01(+0.04%)
Dec 29, 2016	17.74	17.87	17.74	17.85	12,597	+0.11(+0.62%)
Dec 28, 2016	17.85	17.85	17.74	17.74	8,008	-0.05(-0.27%)
Dec 27, 2016	17.81	17.81	17.77	17.79	38,486	+0.07(+0.41%)
Dec 23, 2016		17.72	17.72	17.72	0	+0.05(+0.29%)
Dec 22, 2016	18.50	18.50	17.66	17.67	61,469	-0.03(-0.16%)
Dec 21, 2016	17.85	17.85	17.68	17.69	28,657	-0.03(-0.16%)
Dec 20, 2016	17.82	17.82	17.69	17.72	31,104	+0.07(+0.41%)
Dec 19, 2016	17.59	17.69	17.59	17.65	46,310	-0.02(-0.12%)
Dec 16, 2016	17.77	17.77	17.66	17.67	14,474	+0.02(+0.12%)
Dec 15, 2016	17.76	17.76	17.56	17.65	51,624	-0.10(-0.57%)
Dec 14, 2016	17.93	17.98	17.75	17.75	49,703	-0.23(-1.29%)
Dec 13, 2016	18.14	18.14	17.95	17.98	50,459	+0.04(+0.24%)
Dec 12, 2016	18.01	18.03	17.90	17.94	79,076	+0.04(+0.24%)
Dec 09, 2016	17.91	17.91	17.85	17.90	17,727	-0.02(-0.11%)
Dec 08, 2016	17.87	17.95	17.85	17.92	16,617	+0.01(+0.07%)
Dec 07, 2016	17.68	17.90	17.68	17.90	35,045	+0.12(+0.69%)
Dec 06, 2016	17.74	17.85	17.74	17.78	40,963	+0.03(+0.16%)
Dec 05, 2016	17.83	17.83	17.68	17.75	24,264	+0.13(+0.74%)
Dec 02, 2016	17.64	17.64	17.58	17.62	8,053	+0.12(+0.68%)
Dec 01, 2016	17.61	17.61	17.50	17.50	216,157	-0.01(-0.06%)
Nov 30, 2016	17.50	17.53	17.47	17.51	15,378	+0.17(+0.98%)
Nov 29, 2016	17.25	17.36	17.25	17.34	565,452	-0.09(-0.51%)
Nov 28, 2016	17.47	17.48	17.42	17.43	28,331	+0.04(+0.24%)
Nov 25, 2016	17.45	17.45	17.39	17.39	6,955	-0.03(-0.20%)
Nov 23, 2016		17.43	17.43	17.43	0	-0.02(-0.12%)
Nov 22, 2016	17.42	17.45	17.38	17.45	21,292	+0.11(+0.62%)
Nov 21, 2016	17.28	17.36	17.28	17.34	17,847	+0.17(+1.01%)
Nov 18, 2016	17.16	17.17	17.09	17.17	15,139	+0.01(+0.04%)
Nov 17, 2016	17.25	17.28	17.13	17.16	18,975	+0.01(+0.04%)
Nov 16, 2016	17.33	17.33	17.14	17.15	20,760	-0.10(-0.59%)
Nov 15, 2016	17.24	17.25	17.20	17.25	20,547	+0.15(+0.85%)
Nov 14, 2016	17.03	17.27	17.00	17.11	52,437	-0.00(-0.00%)
Nov 11, 2016	17.33	17.43	17.11	17.11	14,830	-0.26(-1.50%)
Nov 10, 2016	17.55	17.59	17.30	17.37	13,735	-0.10(-0.58%)
Nov 09, 2016	17.12	17.54	17.12	17.47	14,413	-0.00(-0.00%)
Nov 08, 2016	17.46	17.48	17.38	17.47	8,309	+0.06(+0.33%)
Nov 07, 2016	17.33	17.41	17.32	17.41	10,904	+0.16(+0.90%)
Nov 04, 2016	17.18	17.27	17.18	17.26	4,992	+0.01(+0.07%)
Nov 03, 2016	17.26	17.33	17.24	17.24	19,864	-0.05(-0.27%)
Nov 02, 2016	17.35	17.39	17.27	17.29	24,934	-0.11(-0.65%)
Nov 01, 2016	17.43	17.48	17.36	17.41	41,745	-0.03(-0.17%)
Oct 31, 2016	17.49	17.49	17.40	17.44	26,706	+0.03(+0.15%)
Oct 28, 2016	17.53	17.53	17.38	17.41	18,842	-0.02(-0.10%)
Oct 27, 2016	17.44	17.46	17.43	17.43	5,059	-0.11(-0.62%)
Oct 26, 2016	17.69	17.69	17.47	17.54	19,502	-0.07(-0.37%)
Oct 25, 2016	17.66	17.66	17.59	17.60	14,021	-0.01(-0.08%)
Oct 24, 2016	17.69	17.69	17.56	17.62	19,910	-0.00(-0.03%)
Oct 21, 2016	17.66	17.66	17.57	17.62	5,648	+0.01(+0.04%)
Oct 20, 2016	17.73	17.73	17.60	17.61	9,471	-0.07(-0.38%)
Oct 19, 2016	17.67	17.70	17.58	17.68	18,388	+0.10(+0.58%)
Oct 18, 2016	17.62	17.62	17.53	17.58	5,221	+0.13(+0.75%)
Oct 17, 2016	17.54	17.54	17.42	17.45	209,235	-0.00(-0.01%)
Oct 14, 2016	17.59	17.59	17.43	17.45	11,083	-0.04(-0.24%)
Oct 13, 2016	17.40	17.49	17.34	17.49	4,966	+0.04(+0.26%)
Oct 12, 2016	17.52	17.52	17.44	17.45	3,211	-0.00(-0.01%)
Oct 11, 2016	17.62	17.62	17.40	17.45	9,464	-0.14(-0.82%)
Oct 10, 2016	17.72	17.72	17.59	17.59	3,798	+0.10(+0.54%)
Oct 07, 2016	17.61	17.61	17.47	17.50	5,102	-0.06(-0.33%)
Oct 06, 2016	17.55	17.59	17.52	17.56	67,403	-0.06(-0.36%)
Oct 05, 2016	17.66	17.66	17.60	17.62	8,895	+0.00(+0.02%)
Oct 04, 2016	17.69	17.71	17.57	17.62	9,077	-0.18(-1.02%)