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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.88	37.98	37.82	37.82	59,074	-0.35(-0.92%)
Nov 27, 2019	38.10	38.19	38.02	38.17	43,658	+0.05(+0.13%)
Nov 26, 2019	38.13	38.13	37.99	38.12	124,648	-0.03(-0.08%)
Nov 25, 2019	38.09	38.21	38.09	38.15	43,671	+0.19(+0.49%)
Nov 22, 2019	38.04	38.18	37.90	37.97	486,365	+0.18(+0.47%)
Nov 21, 2019	37.78	37.84	37.68	37.79	44,506	-0.03(-0.09%)
Nov 20, 2019	37.87	38.01	37.62	37.82	168,628	-0.21(-0.56%)
Nov 19, 2019	38.23	38.27	37.98	38.04	51,317	-0.03(-0.07%)
Nov 18, 2019	38.14	38.15	38.00	38.06	65,186	-0.25(-0.64%)
Nov 15, 2019	38.21	38.42	38.21	38.31	64,370	+0.29(+0.76%)
Nov 14, 2019	37.93	38.04	37.93	38.02	193,790	-0.01(-0.02%)
Nov 13, 2019	38.05	38.15	38.00	38.03	103,949	-0.21(-0.56%)
Nov 12, 2019	38.37	38.41	38.19	38.24	81,167	-0.09(-0.24%)
Nov 11, 2019	38.27	38.38	38.17	38.33	95,932	-0.16(-0.42%)
Nov 08, 2019	38.49	38.56	38.32	38.49	192,992	-0.31(-0.79%)
Nov 07, 2019	38.72	38.86	38.70	38.80	42,802	+0.37(+0.95%)
Nov 06, 2019	38.52	38.72	38.38	38.44	438,000	-0.28(-0.72%)
Nov 05, 2019	38.66	38.84	38.63	38.72	216,538	+0.14(+0.35%)
Nov 04, 2019	38.36	38.66	38.36	38.58	95,360	+0.63(+1.66%)
Nov 01, 2019	37.56	37.97	37.56	37.95	72,254	+0.65(+1.75%)
Oct 31, 2019	37.37	37.37	37.08	37.30	52,491	-0.31(-0.81%)
Oct 30, 2019	37.61	37.61	37.29	37.60	147,152	-0.09(-0.25%)
Oct 29, 2019	37.47	37.77	37.47	37.70	116,606	-0.01(-0.02%)
Oct 28, 2019	37.74	37.86	37.70	37.70	69,938	+0.08(+0.20%)
Oct 25, 2019	37.30	37.63	37.30	37.63	203,348	+0.31(+0.84%)
Oct 24, 2019	37.42	37.45	37.16	37.31	57,979	+0.10(+0.26%)
Oct 23, 2019	36.97	37.23	36.97	37.22	58,956	+0.24(+0.65%)
Oct 22, 2019	36.84	37.16	36.81	36.97	49,337	+0.20(+0.53%)
Oct 21, 2019	36.79	36.93	36.73	36.78	44,255	+0.28(+0.77%)
Oct 18, 2019	36.39	36.61	36.38	36.50	36,951	+0.10(+0.28%)
Oct 17, 2019	36.49	36.58	36.34	36.40	85,513	-0.05(-0.14%)
Oct 16, 2019	36.41	36.65	36.41	36.45	131,913	-0.13(-0.35%)
Oct 15, 2019	36.47	36.75	36.40	36.57	156,148	+0.11(+0.30%)
Oct 14, 2019	36.48	36.53	36.38	36.46	57,011	-0.25(-0.67%)
Oct 11, 2019	36.57	36.96	36.57	36.71	140,155	+0.59(+1.65%)
Oct 10, 2019	35.70	36.16	35.70	36.12	86,765	+0.53(+1.48%)
Oct 09, 2019	35.58	35.67	35.41	35.59	188,571	+0.23(+0.65%)
Oct 08, 2019	35.55	35.55	35.29	35.36	168,988	-0.33(-0.93%)
Oct 07, 2019	35.70	35.94	35.64	35.69	99,734	-0.08(-0.21%)
Oct 04, 2019	35.49	35.77	35.42	35.77	43,070	+0.32(+0.91%)
Oct 03, 2019	35.27	35.51	35.01	35.44	43,424	+0.02(+0.05%)
Oct 02, 2019	35.80	35.80	35.33	35.43	191,199	-0.76(-2.09%)
Oct 01, 2019	36.63	36.72	36.18	36.18	74,026	-0.42(-1.14%)
Sep 30, 2019	36.59	36.70	36.56	36.60	171,441	-0.09(-0.23%)
Sep 27, 2019	36.66	36.84	36.60	36.68	54,955	+0.08(+0.21%)
Sep 26, 2019	36.83	36.83	36.55	36.61	79,957	-0.10(-0.28%)
Sep 25, 2019	36.59	36.80	36.50	36.71	88,968	-0.08(-0.23%)
Sep 24, 2019	37.25	37.25	36.75	36.80	130,826	-0.49(-1.32%)
Sep 23, 2019	37.19	37.36	37.12	37.29	128,662	-0.10(-0.27%)
Sep 20, 2019	37.48	37.56	37.32	37.39	75,549	-0.12(-0.32%)
Sep 19, 2019	37.59	37.69	37.50	37.51	394,321	-0.01(-0.02%)
Sep 18, 2019	37.64	37.68	37.25	37.52	38,081	-0.19(-0.50%)
Sep 17, 2019	37.68	37.78	37.47	37.70	51,264	-0.20(-0.54%)
Sep 16, 2019	37.98	37.98	37.81	37.91	550,494	+0.29(+0.77%)
Sep 13, 2019	37.62	37.78	37.59	37.62	94,495	+0.30(+0.80%)
Sep 12, 2019	37.37	37.49	37.13	37.32	95,285	+0.03(+0.07%)
Sep 11, 2019	37.25	37.38	37.18	37.30	77,843	+0.23(+0.62%)
Sep 10, 2019	36.66	37.16	36.66	37.07	29,423	+0.48(+1.30%)
Sep 09, 2019	36.46	36.62	36.43	36.59	117,013	+0.27(+0.75%)
Sep 06, 2019	36.32	36.44	36.31	36.32	78,491	+0.07(+0.19%)
Sep 05, 2019	36.26	36.41	36.25	36.25	119,251	+0.29(+0.80%)
Sep 04, 2019	35.78	35.99	35.78	35.96	196,951	+0.65(+1.83%)
Sep 03, 2019	35.27	35.38	35.14	35.32	470,766	-0.22(-0.62%)
Aug 30, 2019	35.53	35.63	35.42	35.54	212,056	+0.29(+0.82%)
Aug 29, 2019	35.16	35.32	35.16	35.25	61,279	+0.39(+1.12%)
Aug 28, 2019	34.58	34.92	34.54	34.86	66,229	+0.29(+0.85%)
Aug 27, 2019	34.68	34.79	34.50	34.56	426,713	+0.06(+0.18%)
Aug 26, 2019	34.58	34.64	34.42	34.50	119,641	+0.15(+0.45%)
Aug 23, 2019	34.82	35.04	34.31	34.35	525,199	-0.65(-1.87%)
Aug 22, 2019	35.10	35.17	34.92	35.00	66,231	-0.11(-0.31%)
Aug 21, 2019	35.19	35.20	35.05	35.11	43,454	+0.21(+0.61%)
Aug 20, 2019	34.99	35.01	34.82	34.90	68,919	-0.16(-0.46%)
Aug 19, 2019	35.09	35.18	35.03	35.06	87,922	+0.32(+0.93%)
Aug 16, 2019	34.52	34.77	34.47	34.74	79,786	+0.29(+0.84%)
Aug 15, 2019	34.55	34.55	34.25	34.45	307,844	-0.20(-0.59%)
Aug 14, 2019	35.04	35.04	34.59	34.65	183,239	-1.04(-2.90%)
Aug 13, 2019	35.21	35.81	35.12	35.69	61,471	+0.42(+1.20%)
Aug 12, 2019	35.67	35.69	35.23	35.27	518,700	-0.65(-1.80%)
Aug 09, 2019	36.21	36.21	35.82	35.91	86,729	-0.46(-1.26%)
Aug 08, 2019	35.81	36.40	35.81	36.37	142,165	+0.75(+2.10%)
Aug 07, 2019	35.19	35.65	35.16	35.62	164,388	-0.07(-0.19%)
Aug 06, 2019	35.83	35.91	35.37	35.69	228,897	+0.12(+0.33%)
Aug 05, 2019	35.97	35.97	35.41	35.57	119,846	-0.96(-2.63%)
Aug 02, 2019	36.82	36.82	36.34	36.53	89,200	-0.59(-1.60%)
Aug 01, 2019	37.48	37.70	37.01	37.13	58,914	-0.77(-2.04%)
Jul 31, 2019	38.27	38.30	37.63	37.90	150,240	-0.38(-1.00%)
Jul 30, 2019	37.96	38.32	37.96	38.28	243,421	+0.04(+0.11%)
Jul 29, 2019	38.35	38.35	38.10	38.24	72,537	-0.05(-0.13%)
Jul 26, 2019	38.43	38.43	38.19	38.29	381,867	+0.02(+0.04%)
Jul 25, 2019	38.75	38.75	38.21	38.27	172,711	-0.52(-1.34%)
Jul 24, 2019	38.75	38.87	38.75	38.79	85,830	-0.09(-0.22%)
Jul 23, 2019	38.79	38.95	38.78	38.88	566,050	+0.35(+0.90%)
Jul 22, 2019	38.55	38.66	38.43	38.53	48,074	+0.16(+0.42%)
Jul 19, 2019	38.31	38.49	38.30	38.37	83,434	+0.05(+0.13%)
Jul 18, 2019	38.09	38.34	38.01	38.32	66,349	+0.09(+0.22%)
Jul 17, 2019	38.40	38.40	38.18	38.23	43,917	-0.24(-0.62%)
Jul 16, 2019	38.47	38.72	38.40	38.47	254,894	-0.14(-0.35%)
Jul 15, 2019	38.72	38.78	38.56	38.61	191,491	-0.01(-0.02%)
Jul 12, 2019	38.52	38.66	38.52	38.61	105,557	+0.17(+0.44%)
Jul 11, 2019	38.53	38.55	38.31	38.44	155,972	-0.10(-0.26%)
Jul 10, 2019	38.54	38.68	38.42	38.55	201,796	+0.20(+0.53%)
Jul 09, 2019	38.26	38.35	38.12	38.34	125,320	-0.23(-0.60%)
Jul 08, 2019	38.63	38.77	38.54	38.57	222,944	-0.12(-0.31%)
Jul 05, 2019	38.64	38.73	38.38	38.69	76,373	-0.42(-1.06%)
Jul 03, 2019	39.04	39.11	38.96	39.11	54,720	+0.13(+0.33%)
Jul 02, 2019	39.15	39.15	38.91	38.98	48,228	-0.14(-0.37%)
Jul 01, 2019	39.36	39.45	39.05	39.12	190,997	+0.14(+0.37%)
Jun 28, 2019	38.87	39.05	38.87	38.98	1,109,709	+0.23(+0.59%)
Jun 27, 2019	38.87	38.95	38.71	38.75	97,901	-0.04(-0.11%)
Jun 26, 2019	38.80	38.95	38.76	38.79	126,364	+0.22(+0.57%)
Jun 25, 2019	38.79	38.85	38.55	38.57	222,354	-0.08(-0.22%)
Jun 24, 2019	38.71	38.75	38.60	38.66	107,298	-0.04(-0.11%)
Jun 21, 2019	38.67	38.79	38.67	38.70	681,594	+0.08(+0.20%)
Jun 20, 2019	38.69	38.78	38.51	38.62	839,789	+0.43(+1.13%)
Jun 19, 2019	38.09	38.31	37.93	38.19	149,703	+0.20(+0.51%)
Jun 18, 2019	37.70	38.05	37.70	37.99	126,958	+0.63(+1.68%)
Jun 17, 2019	37.30	37.43	37.26	37.36	164,617	-0.07(-0.18%)
Jun 14, 2019	37.55	37.55	37.40	37.43	134,388	-0.13(-0.34%)
Jun 13, 2019	37.51	37.74	37.51	37.56	88,254	+0.29(+0.78%)
Jun 12, 2019	37.35	37.45	37.20	37.27	91,694	-0.18(-0.48%)
Jun 11, 2019	37.48	37.62	37.40	37.45	142,206	+0.48(+1.29%)
Jun 10, 2019	36.94	37.05	36.91	36.97	102,241	+0.10(+0.28%)
Jun 07, 2019	36.80	37.02	36.80	36.87	428,820	+0.30(+0.81%)
Jun 06, 2019	36.40	36.68	36.38	36.57	92,161	+0.28(+0.77%)
Jun 05, 2019	36.67	36.67	36.21	36.29	49,232	-0.26(-0.72%)
Jun 04, 2019	36.24	36.63	36.18	36.56	138,793	+0.62(+1.73%)
Jun 03, 2019	35.73	36.05	35.73	35.94	293,646	+0.45(+1.28%)
May 31, 2019	35.29	35.62	35.26	35.48	812,098	-0.19(-0.54%)
May 30, 2019	35.71	35.81	35.57	35.67	145,516	-0.09(-0.26%)
May 29, 2019	35.60	35.79	35.47	35.77	184,633	-0.11(-0.30%)
May 28, 2019	36.19	36.28	35.86	35.87	75,740	-0.22(-0.60%)
May 24, 2019	36.16	36.22	35.94	36.09	526,442	+0.24(+0.67%)
May 23, 2019	35.97	35.97	35.70	35.85	236,714	-0.78(-2.14%)
May 22, 2019	36.83	36.86	36.57	36.63	144,277	-0.33(-0.90%)
May 21, 2019	36.72	36.97	36.70	36.97	61,884	+0.40(+1.09%)
May 20, 2019	36.68	36.75	36.51	36.57	35,495	-0.33(-0.90%)
May 17, 2019	36.92	37.09	36.82	36.90	69,824	-0.28(-0.76%)
May 16, 2019	37.17	37.38	37.12	37.18	38,823	+0.18(+0.47%)
May 15, 2019	36.69	37.08	36.59	37.01	100,784	+0.13(+0.36%)
May 14, 2019	36.82	37.08	36.76	36.87	104,860	+0.28(+0.77%)
May 13, 2019	36.85	36.87	36.47	36.59	1,134,883	-0.84(-2.25%)
May 10, 2019	37.10	37.57	36.87	37.43	193,156	+0.33(+0.89%)
May 09, 2019	36.96	37.24	36.79	37.10	42,709	-0.23(-0.61%)
May 08, 2019	37.27	37.45	37.25	37.33	73,598	-0.03(-0.09%)
May 07, 2019	37.53	37.55	37.16	37.37	102,567	-0.58(-1.52%)
May 06, 2019	37.56	38.01	37.56	37.94	60,332	-0.43(-1.11%)
May 03, 2019	38.11	38.40	38.11	38.37	39,471	+0.51(+1.34%)
May 02, 2019	38.10	38.13	37.76	37.86	276,148	-0.27(-0.72%)
May 01, 2019	38.68	38.73	38.10	38.13	91,239	-0.58(-1.51%)
Apr 30, 2019	38.61	38.74	38.44	38.72	60,308	-0.01(-0.02%)
Apr 29, 2019	38.58	38.74	38.58	38.73	79,243	+0.08(+0.22%)
Apr 26, 2019	38.53	38.69	38.43	38.64	538,799	-0.06(-0.15%)
Apr 25, 2019	38.78	38.81	38.63	38.70	55,022	-0.14(-0.36%)
Apr 24, 2019	39.23	39.23	38.81	38.84	92,675	-0.69(-1.75%)
Apr 23, 2019	39.43	39.57	39.31	39.53	259,462	+0.11(+0.27%)
Apr 22, 2019	39.40	39.54	39.39	39.43	173,118	+0.00(+0.00%)
Apr 18, 2019	39.53	39.55	39.33	39.43	28,193	-0.09(-0.23%)
Apr 17, 2019	39.71	39.81	39.45	39.52	61,615	-0.02(-0.06%)
Apr 16, 2019	39.58	39.59	39.42	39.54	44,440	-0.07(-0.17%)
Apr 15, 2019	39.74	39.74	39.54	39.61	268,961	-0.14(-0.36%)
Apr 12, 2019	39.93	39.93	39.69	39.75	59,866	+0.18(+0.44%)
Apr 11, 2019	39.63	39.65	39.42	39.58	51,933	-0.26(-0.65%)
Apr 10, 2019	39.74	39.88	39.72	39.83	67,370	+0.22(+0.55%)
Apr 09, 2019	39.90	39.90	39.59	39.62	94,445	-0.38(-0.96%)
Apr 08, 2019	39.92	40.03	39.87	40.00	163,398	+0.18(+0.46%)
Apr 05, 2019	39.59	39.82	39.59	39.82	35,272	+0.28(+0.72%)
Apr 04, 2019	39.29	39.53	39.26	39.53	128,458	+0.11(+0.27%)
Apr 03, 2019	39.58	39.70	39.37	39.43	47,246	+0.18(+0.47%)
Apr 02, 2019	39.26	39.30	39.07	39.24	80,540	+0.01(+0.02%)
Apr 01, 2019	39.13	39.26	39.12	39.23	146,989	+0.70(+1.82%)
Mar 29, 2019	38.67	38.76	38.45	38.53	357,639	+0.26(+0.68%)
Mar 28, 2019	38.14	38.30	38.08	38.28	40,238	+0.11(+0.28%)
Mar 27, 2019	38.28	38.29	38.00	38.17	61,083	-0.12(-0.33%)
Mar 26, 2019	38.23	38.45	38.15	38.29	55,972	+0.28(+0.75%)
Mar 25, 2019	37.94	38.16	37.89	38.01	57,296	-0.07(-0.18%)
Mar 22, 2019	38.58	38.58	38.01	38.08	60,946	-0.99(-2.54%)
Mar 21, 2019	38.88	39.10	38.73	39.07	57,463	+0.15(+0.39%)
Mar 20, 2019	38.73	39.14	38.53	38.92	163,182	+0.02(+0.04%)
Mar 19, 2019	38.98	39.92	38.81	38.90	108,200	+0.14(+0.37%)
Mar 18, 2019	38.58	38.79	38.58	38.76	51,535	+0.34(+0.89%)
Mar 15, 2019	38.44	38.55	38.38	38.42	49,788	+0.07(+0.20%)
Mar 14, 2019	38.48	38.48	38.28	38.34	58,492	-0.16(-0.41%)
Mar 13, 2019	38.23	38.53	38.23	38.50	90,436	+0.48(+1.25%)
Mar 12, 2019	37.89	38.11	37.89	38.03	70,826	+0.16(+0.42%)
Mar 11, 2019	37.54	37.89	37.54	37.87	141,463	+0.50(+1.33%)
Mar 08, 2019	37.24	37.38	37.09	37.37	60,706	-0.24(-0.64%)
Mar 07, 2019	38.02	38.02	37.58	37.61	282,867	-0.48(-1.27%)
Mar 06, 2019	38.32	38.33	38.00	38.09	57,543	-0.15(-0.39%)
Mar 05, 2019	38.25	38.30	38.13	38.24	179,376	-0.06(-0.15%)
Mar 04, 2019	38.34	38.34	37.92	38.30	62,002	+0.10(+0.26%)
Mar 01, 2019	38.25	38.41	38.08	38.20	112,774	+0.08(+0.20%)
Feb 28, 2019	38.44	38.44	38.12	38.13	49,937	-0.52(-1.34%)
Feb 27, 2019	38.70	38.78	38.58	38.64	26,649	-0.09(-0.24%)
Feb 26, 2019	38.72	38.84	38.63	38.73	62,647	+0.08(+0.22%)
Feb 25, 2019	38.73	38.81	38.64	38.65	72,148	+0.07(+0.17%)
Feb 22, 2019	38.64	38.66	38.50	38.58	109,775	+0.31(+0.81%)
Feb 21, 2019	38.43	38.52	38.18	38.28	127,929	-0.41(-1.06%)
Feb 20, 2019	38.33	38.82	38.33	38.68	96,578	+0.43(+1.13%)
Feb 19, 2019	37.83	38.33	37.83	38.25	107,967	+0.28(+0.75%)
Feb 15, 2019	37.89	37.97	37.81	37.97	186,918	+0.48(+1.29%)
Feb 14, 2019	37.37	37.65	37.36	37.48	39,658	+0.02(+0.04%)
Feb 13, 2019	37.54	37.76	37.47	37.47	88,424	+0.08(+0.22%)
Feb 12, 2019	37.22	37.46	37.22	37.38	122,410	+0.42(+1.13%)
Feb 11, 2019	37.02	37.12	36.87	36.97	210,898	-0.09(-0.25%)
Feb 08, 2019	37.02	37.08	36.72	37.06	214,152	-0.13(-0.36%)
Feb 07, 2019	37.44	37.53	37.01	37.19	77,070	-0.57(-1.50%)
Feb 06, 2019	37.85	37.97	37.73	37.76	454,887	-0.12(-0.33%)
Feb 05, 2019	37.88	37.93	37.73	37.88	144,447	+0.11(+0.29%)
Feb 04, 2019	37.64	37.79	37.43	37.78	129,335	+0.03(+0.09%)
Feb 01, 2019	37.68	37.84	37.56	37.74	198,675	+0.11(+0.29%)
Jan 31, 2019	37.52	37.70	37.44	37.63	162,550	+0.17(+0.44%)
Jan 30, 2019	37.15	37.62	37.03	37.47	130,118	+0.77(+2.09%)
Jan 29, 2019	36.70	36.86	36.63	36.70	85,328	+0.34(+0.94%)
Jan 28, 2019	36.37	36.38	36.12	36.36	183,071	-0.44(-1.20%)
Jan 25, 2019	36.72	36.98	36.72	36.80	103,896	+0.58(+1.59%)
Jan 24, 2019	36.14	36.42	36.10	36.22	176,552	+0.04(+0.12%)
Jan 23, 2019	36.42	36.50	35.98	36.18	245,403	-0.02(-0.07%)
Jan 22, 2019	36.44	36.53	36.13	36.21	958,033	-0.66(-1.79%)
Jan 18, 2019	36.80	36.96	36.68	36.87	191,597	+0.38(+1.05%)
Jan 17, 2019	35.99	36.60	35.98	36.48	463,702	+0.38(+1.04%)
Jan 16, 2019	36.07	36.26	36.06	36.11	446,645	-0.02(-0.07%)
Jan 15, 2019	36.23	36.36	36.00	36.13	143,539	+0.00(+0.00%)
Jan 14, 2019	36.06	36.26	36.00	36.13	267,145	-0.20(-0.55%)
Jan 11, 2019	36.26	36.42	36.11	36.33	353,800	-0.18(-0.48%)
Jan 10, 2019	36.02	36.51	35.99	36.51	181,406	+0.28(+0.76%)
Jan 09, 2019	36.18	36.37	36.00	36.23	111,433	+0.49(+1.38%)
Jan 08, 2019	35.80	35.89	35.58	35.74	196,931	+0.23(+0.66%)
Jan 07, 2019	35.36	35.73	35.22	35.51	158,985	+0.25(+0.71%)
Jan 04, 2019	34.56	35.27	34.56	35.26	149,726	+1.36(+4.01%)
Jan 03, 2019	34.51	34.51	33.76	33.90	127,822	-0.54(-1.57%)
Jan 02, 2019	33.77	34.47	33.74	34.44	209,390	+0.07(+0.19%)
Dec 31, 2018	34.32	34.42	34.03	34.37	536,999	+0.23(+0.68%)
Dec 28, 2018	34.41	34.47	34.03	34.14	614,862	-0.02(-0.07%)
Dec 27, 2018	33.54	34.17	33.40	34.17	893,100	+0.06(+0.17%)
Dec 26, 2018	33.03	34.11	32.87	34.11	1,180,992	+1.16(+3.52%)
Dec 24, 2018	33.46	33.68	32.95	32.95	687,206	-0.53(-1.57%)
Dec 21, 2018	33.84	34.15	33.36	33.47	1,191,093	-0.42(-1.25%)
Dec 20, 2018	34.22	34.51	33.65	33.90	1,262,703	-0.38(-1.10%)
Dec 19, 2018	34.86	35.24	34.15	34.27	230,353	-0.41(-1.18%)
Dec 18, 2018	34.90	35.06	34.55	34.68	358,581	-0.07(-0.21%)
Dec 17, 2018	35.26	35.38	34.64	34.76	269,725	-0.45(-1.28%)
Dec 14, 2018	35.22	35.50	35.11	35.20	546,649	-0.42(-1.19%)
Dec 13, 2018	35.68	35.82	35.49	35.63	428,321	+0.01(+0.02%)
Dec 12, 2018	35.75	35.97	35.56	35.62	450,718	+0.37(+1.04%)
Dec 11, 2018	35.71	35.82	35.03	35.25	559,508	+0.05(+0.14%)
Dec 10, 2018	35.32	35.39	34.73	35.20	361,029	-0.29(-0.81%)
Dec 07, 2018	36.03	36.44	35.36	35.49	393,944	-0.31(-0.87%)
Dec 06, 2018	35.55	35.82	35.03	35.80	378,368	-0.50(-1.37%)
Dec 04, 2018	37.01	37.07	36.26	36.30	140,703	-0.87(-2.35%)