SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.18	19.21	19.17	19.20	1,208,254	+0.01(+0.07%)
Sep 28, 2017	19.16	19.19	19.16	19.19	1,566,310	+0.01(+0.07%)
Sep 27, 2017	19.18	19.19	19.16	19.18	1,291,246	-0.01(-0.04%)
Sep 26, 2017	19.16	19.18	19.16	19.18	1,114,330	+0.03(+0.14%)
Sep 25, 2017	19.15	19.17	19.13	19.15	776,991	+0.01(+0.04%)
Sep 22, 2017	19.13	19.15	19.13	19.15	1,977,775	+0.03(+0.14%)
Sep 21, 2017	19.15	19.15	19.12	19.12	1,359,817	-0.03(-0.18%)
Sep 20, 2017	19.14	19.17	19.13	19.15	1,160,683	+0.00(+0.00%)
Sep 19, 2017	19.13	19.15	19.13	19.15	1,371,980	+0.02(+0.11%)
Sep 18, 2017	19.13	19.14	19.12	19.13	483,920	-0.01(-0.04%)
Sep 15, 2017	19.11	19.15	19.11	19.14	1,206,151	+0.01(+0.04%)
Sep 14, 2017	19.12	19.15	19.11	19.13	2,495,895	+0.02(+0.11%)
Sep 13, 2017	19.10	19.12	19.10	19.11	2,621,384	+0.01(+0.04%)
Sep 12, 2017	19.10	19.12	19.09	19.11	1,524,328	+0.01(+0.07%)
Sep 11, 2017	19.07	19.10	19.07	19.09	988,103	+0.04(+0.22%)
Sep 08, 2017	19.06	19.08	19.04	19.05	2,428,591	-0.02(-0.11%)
Sep 07, 2017	19.11	19.11	19.07	19.07	2,626,440	-0.02(-0.11%)
Sep 06, 2017	19.10	19.11	19.08	19.09	1,641,963	-0.01(-0.04%)
Sep 05, 2017	19.10	19.11	19.06	19.10	1,457,158	-0.01(-0.04%)
Sep 01, 2017	19.09	19.12	19.09	19.11	3,388,835	+0.02(+0.11%)
Aug 31, 2017	19.08	19.11	19.07	19.09	3,930,420	+0.03(+0.14%)
Aug 30, 2017	19.05	19.07	19.03	19.06	1,019,912	+0.02(+0.11%)
Aug 29, 2017	19.00	19.05	19.00	19.04	1,185,806	-0.01(-0.04%)
Aug 28, 2017	19.05	19.05	19.04	19.05	1,531,280	+0.00(+0.00%)
Aug 25, 2017	19.05	19.05	19.03	19.05	2,573,870	+0.03(+0.14%)
Aug 24, 2017	19.02	19.04	19.00	19.02	885,074	-0.01(-0.04%)
Aug 23, 2017	19.01	19.03	19.00	19.03	2,168,985	-0.01(-0.07%)
Aug 22, 2017	18.98	19.04	18.98	19.04	1,472,035	+0.08(+0.40%)
Aug 21, 2017	18.97	18.97	18.94	18.96	1,742,773	+0.02(+0.11%)
Aug 18, 2017	18.95	18.98	18.93	18.94	3,613,574	+0.01(+0.07%)
Aug 17, 2017	18.99	19.00	18.92	18.93	1,083,183	-0.08(-0.40%)
Aug 16, 2017	19.01	19.03	19.00	19.00	1,126,318	-0.01(-0.04%)
Aug 15, 2017	19.01	19.03	18.99	19.01	1,375,881	+0.00(+0.00%)
Aug 14, 2017	18.97	19.02	18.97	19.01	4,579,150	+0.08(+0.40%)
Aug 11, 2017	18.93	18.96	18.91	18.94	9,273,936	+0.04(+0.22%)
Aug 10, 2017	18.96	18.98	18.90	18.90	5,439,834	-0.11(-0.58%)
Aug 09, 2017	19.03	19.03	18.99	19.00	1,750,653	-0.03(-0.18%)
Aug 08, 2017	19.07	19.09	19.02	19.04	3,951,385	-0.08(-0.43%)
Aug 07, 2017	19.07	19.12	19.05	19.12	1,352,475	+0.05(+0.29%)
Aug 04, 2017	19.10	19.10	19.06	19.07	2,206,623	-0.01(-0.07%)
Aug 03, 2017	19.09	19.11	19.07	19.08	4,947,360	-0.01(-0.07%)
Aug 02, 2017	19.09	19.11	19.08	19.09	871,765	-0.01(-0.04%)
Aug 01, 2017	19.11	19.13	19.07	19.10	1,963,926	+0.03(+0.14%)
Jul 31, 2017	19.07	19.09	19.07	19.07	841,096	+0.01(+0.04%)
Jul 28, 2017	19.07	19.09	19.07	19.07	717,496	+0.00(+0.00%)
Jul 27, 2017	19.09	19.09	19.05	19.07	753,181	-0.02(-0.11%)
Jul 26, 2017	19.07	19.09	19.07	19.09	1,515,440	+0.02(+0.11%)
Jul 25, 2017	19.07	19.07	19.06	19.07	877,290	+0.01(+0.04%)
Jul 24, 2017	19.05	19.06	19.04	19.06	662,285	+0.01(+0.04%)
Jul 21, 2017	19.06	19.08	19.05	19.05	457,980	-0.01(-0.07%)
Jul 20, 2017	19.07	19.08	19.05	19.07	1,252,787	+0.01(+0.04%)
Jul 19, 2017	19.05	19.07	19.05	19.06	2,475,722	+0.03(+0.18%)
Jul 18, 2017	19.02	19.03	19.01	19.03	1,687,351	+0.01(+0.04%)
Jul 17, 2017	19.01	19.03	19.01	19.02	1,775,972	+0.01(+0.04%)
Jul 14, 2017	18.98	19.02	18.98	19.01	2,312,621	+0.02(+0.11%)
Jul 13, 2017	18.97	18.99	18.96	18.99	4,607,843	+0.03(+0.18%)
Jul 12, 2017	18.95	18.97	18.94	18.96	4,699,320	+0.05(+0.29%)
Jul 11, 2017	18.89	18.92	18.88	18.90	1,243,505	-0.01(-0.04%)
Jul 10, 2017	18.90	18.92	18.89	18.91	1,075,899	+0.03(+0.14%)
Jul 07, 2017	18.88	18.91	18.88	18.88	2,258,957	-0.01(-0.07%)
Jul 06, 2017	18.95	18.95	18.89	18.90	961,533	-0.05(-0.29%)
Jul 05, 2017	18.97	18.98	18.94	18.95	3,335,361	+0.01(+0.07%)
Jul 03, 2017	18.96	18.99	18.94	18.94	859,099	-0.00(-0.00%)
Jun 30, 2017	18.94	18.95	18.91	18.94	2,990,936	+0.02(+0.11%)
Jun 29, 2017	18.93	18.94	18.88	18.92	1,612,469	-0.02(-0.11%)
Jun 28, 2017	18.91	18.94	18.90	18.94	1,078,052	+0.07(+0.36%)
Jun 27, 2017	18.91	18.93	18.87	18.87	3,397,980	-0.03(-0.18%)
Jun 26, 2017	18.90	18.93	18.89	18.91	933,858	+0.01(+0.04%)
Jun 23, 2017	18.86	18.90	18.85	18.90	1,267,613	+0.05(+0.29%)
Jun 22, 2017	18.82	18.86	18.82	18.84	5,373,564	+0.03(+0.14%)
Jun 21, 2017	18.92	18.92	18.81	18.82	4,373,662	-0.09(-0.50%)
Jun 20, 2017	18.94	18.95	18.91	18.91	2,632,276	-0.03(-0.18%)
Jun 19, 2017	18.93	18.97	18.93	18.95	2,104,118	+0.04(+0.22%)
Jun 16, 2017	18.95	18.95	18.90	18.91	1,169,055	-0.04(-0.21%)
Jun 15, 2017	18.95	18.96	18.93	18.95	1,249,127	-0.04(-0.21%)
Jun 14, 2017	19.00	19.01	18.96	18.99	1,379,298	-0.01(-0.07%)
Jun 13, 2017	18.98	19.00	18.95	19.00	4,011,312	+0.03(+0.14%)
Jun 12, 2017	18.94	18.98	18.94	18.97	1,690,711	+0.04(+0.21%)
Jun 09, 2017	18.95	18.96	18.91	18.93	1,864,829	+0.00(+0.00%)
Jun 08, 2017	18.94	18.95	18.91	18.93	1,308,469	-0.01(-0.07%)
Jun 07, 2017	18.98	19.00	18.91	18.95	4,717,337	-0.03(-0.14%)
Jun 06, 2017	18.98	18.98	18.96	18.97	1,555,714	-0.01(-0.07%)
Jun 05, 2017	18.99	18.99	18.97	18.99	4,148,805	+0.00(+0.00%)
Jun 02, 2017	18.98	18.99	18.96	18.99	3,709,233	+0.01(+0.04%)
Jun 01, 2017	18.97	18.99	18.95	18.98	2,698,587	+0.01(+0.07%)
May 31, 2017	18.97	18.97	18.94	18.97	4,422,477	+0.00(+0.00%)
May 30, 2017	18.95	18.96	18.94	18.97	3,432,607	+0.02(+0.11%)
May 26, 2017	18.95	18.95	18.93	18.95	803,211	+0.00(+0.00%)
May 25, 2017	18.95	18.96	18.93	18.95	2,978,007	+0.00(+0.00%)
May 24, 2017	18.93	18.95	18.91	18.95	1,115,390	+0.03(+0.18%)
May 23, 2017	18.93	18.93	18.91	18.91	1,394,762	-0.01(-0.07%)
May 22, 2017	18.91	18.93	18.89	18.93	1,665,510	+0.04(+0.21%)
May 19, 2017	18.89	18.91	18.87	18.89	2,626,799	+0.02(+0.11%)
May 18, 2017	18.82	18.89	18.81	18.87	2,388,541	+0.01(+0.07%)
May 17, 2017	18.88	18.89	18.84	18.85	1,230,310	-0.07(-0.36%)
May 16, 2017	18.92	18.92	18.90	18.92	2,371,455	+0.02(+0.11%)
May 15, 2017	18.90	18.92	18.87	18.90	2,132,225	+0.03(+0.14%)
May 12, 2017	18.89	18.89	18.84	18.87	3,918,926	-0.01(-0.07%)
May 11, 2017	18.88	18.89	18.86	18.89	1,261,695	+0.01(+0.04%)
May 10, 2017	18.86	18.88	18.84	18.88	3,354,963	+0.04(+0.21%)
May 09, 2017	18.87	18.88	18.83	18.84	3,500,109	-0.01(-0.04%)
May 08, 2017	18.83	18.85	18.82	18.84	2,330,943	+0.03(+0.14%)
May 05, 2017	18.83	18.83	18.77	18.82	2,225,751	+0.01(+0.07%)
May 04, 2017	18.86	18.87	18.80	18.80	3,955,696	-0.06(-0.32%)
May 03, 2017	18.84	18.87	18.84	18.87	3,293,183	+0.02(+0.11%)
May 02, 2017	18.84	18.86	18.82	18.84	3,386,272	+0.02(+0.11%)
May 01, 2017	18.84	18.84	18.81	18.82	1,242,990	+0.01(+0.08%)
Apr 28, 2017	18.82	18.83	18.80	18.81	4,201,198	+0.00(+0.00%)
Apr 27, 2017	18.84	18.84	18.80	18.81	1,897,950	-0.01(-0.04%)
Apr 26, 2017	18.84	18.84	18.82	18.82	2,378,899	-0.01(-0.07%)
Apr 25, 2017	18.83	18.86	18.80	18.83	5,665,251	+0.01(+0.07%)
Apr 24, 2017	18.82	18.82	18.79	18.82	1,111,779	+0.06(+0.32%)
Apr 21, 2017	18.76	18.76	18.71	18.76	2,389,183	+0.00(+0.00%)
Apr 20, 2017	18.74	18.76	18.72	18.76	4,422,267	+0.06(+0.32%)
Apr 19, 2017	18.74	18.76	18.70	18.70	1,205,361	-0.02(-0.11%)
Apr 18, 2017	18.71	18.73	18.69	18.72	4,431,901	+0.01(+0.04%)
Apr 17, 2017	18.68	18.72	18.67	18.71	2,285,348	+0.04(+0.22%)
Apr 13, 2017	18.68	18.72	18.67	18.67	1,912,350	-0.03(-0.18%)
Apr 12, 2017	18.72	18.72	18.69	18.70	911,086	+0.00(+0.00%)
Apr 11, 2017	18.72	18.72	18.69	18.70	2,240,632	-0.01(-0.04%)
Apr 10, 2017	18.72	18.72	18.70	18.71	2,122,664	+0.03(+0.14%)
Apr 07, 2017	18.70	18.72	18.68	18.68	931,439	-0.01(-0.04%)
Apr 06, 2017	18.68	18.70	18.67	18.69	743,751	+0.02(+0.11%)
Apr 05, 2017	18.71	18.72	18.66	18.67	2,943,273	-0.01(-0.04%)
Apr 04, 2017	18.68	18.68	18.66	18.68	1,009,726	+0.01(+0.07%)
Apr 03, 2017	18.69	18.71	18.64	18.66	2,296,602	-0.00(-0.02%)
Mar 31, 2017	18.69	18.71	18.66	18.67	5,007,541	-0.01(-0.04%)
Mar 30, 2017	18.64	18.68	18.63	18.67	4,736,625	+0.05(+0.29%)
Mar 29, 2017	18.59	18.63	18.57	18.62	7,883,105	+0.01(+0.07%)
Mar 28, 2017	18.56	18.61	18.54	18.61	2,041,864	+0.07(+0.36%)
Mar 27, 2017	18.51	18.55	18.49	18.54	1,247,530	-0.01(-0.04%)
Mar 24, 2017	18.52	18.55	18.50	18.55	2,344,420	+0.06(+0.33%)
Mar 23, 2017	18.50	18.53	18.48	18.49	2,400,697	-0.01(-0.04%)
Mar 22, 2017	18.46	18.51	18.41	18.49	5,139,460	+0.03(+0.18%)
Mar 21, 2017	18.57	18.57	18.46	18.46	4,523,292	-0.09(-0.48%)
Mar 20, 2017	18.57	18.57	18.54	18.55	1,164,932	-0.01(-0.06%)
Mar 17, 2017	18.59	18.61	18.56	18.56	1,648,085	+0.01(+0.04%)
Mar 16, 2017	18.62	18.63	18.55	18.55	3,977,906	-0.07(-0.36%)
Mar 15, 2017	18.49	18.63	18.49	18.62	4,767,173	+0.16(+0.87%)
Mar 14, 2017	18.47	18.47	18.44	18.46	6,288,802	-0.04(-0.22%)
Mar 13, 2017	18.51	18.53	18.47	18.50	1,989,453	+0.01(+0.07%)
Mar 10, 2017	18.57	18.57	18.49	18.49	8,609,999	+0.00(+0.00%)
Mar 09, 2017	18.52	18.52	18.48	18.49	10,684,480	-0.05(-0.29%)
Mar 08, 2017	18.58	18.60	18.54	18.54	9,586,902	-0.07(-0.39%)
Mar 07, 2017	18.68	18.68	18.61	18.61	5,718,658	-0.06(-0.32%)
Mar 06, 2017	18.71	18.71	18.67	18.67	1,557,540	-0.06(-0.32%)
Mar 03, 2017	18.72	18.74	18.69	18.73	1,666,266	+0.02(+0.11%)
Mar 02, 2017	18.76	18.76	18.71	18.71	1,694,558	-0.04(-0.21%)
Mar 01, 2017	18.76	18.76	18.73	18.75	1,229,894	+0.06(+0.31%)
Feb 28, 2017	18.70	18.71	18.68	18.70	3,465,635	+0.01(+0.04%)
Feb 27, 2017	18.68	18.70	18.68	18.69	2,206,512	+0.01(+0.07%)
Feb 24, 2017	18.68	18.68	18.66	18.68	1,283,044	+0.01(+0.04%)
Feb 23, 2017	18.70	18.72	18.66	18.67	1,017,217	+0.01(+0.04%)
Feb 22, 2017	18.66	18.68	18.64	18.66	1,674,791	+0.01(+0.04%)
Feb 21, 2017	18.62	18.66	18.60	18.66	1,719,599	+0.05(+0.25%)
Feb 17, 2017		18.61	18.61	18.61	0	+0.01(+0.04%)
Feb 16, 2017	18.60	18.62	18.57	18.60	1,400,710	-0.01(-0.04%)
Feb 15, 2017	18.60	18.61	18.58	18.61	1,136,251	+0.00(+0.00%)
Feb 14, 2017	18.60	18.62	18.56	18.61	1,369,800	+0.01(+0.07%)
Feb 13, 2017	18.56	18.60	18.54	18.60	1,572,064	+0.06(+0.32%)
Feb 10, 2017	18.55	18.55	18.53	18.54	2,019,260	+0.01(+0.07%)
Feb 09, 2017	18.54	18.56	18.52	18.52	6,299,868	-0.01(-0.07%)
Feb 08, 2017		18.60	18.50	18.54	1,487,283	+0.01(+0.04%)
Feb 07, 2017	18.56	18.56	18.52	18.53	1,396,444	-0.01(-0.04%)
Feb 06, 2017	18.55	18.56	18.49	18.54	6,530,479	-0.01(-0.04%)
Feb 03, 2017	18.57	18.57	18.54	18.54	5,285,059	-0.01(-0.04%)
Feb 02, 2017	18.52	18.55	18.51	18.55	1,436,441	+0.03(+0.14%)
Feb 01, 2017	18.51	18.52	18.47	18.52	995,132	+0.04(+0.20%)
Jan 31, 2017	18.49	18.49	18.47	18.49	1,298,467	-0.01(-0.04%)
Jan 30, 2017	18.51	18.51	18.47	18.49	892,324	-0.03(-0.14%)
Jan 27, 2017	18.51	18.52	18.49	18.52	1,447,529	+0.01(+0.07%)
Jan 26, 2017	18.53	18.53	18.48	18.51	3,925,452	+0.00(+0.00%)
Jan 25, 2017	18.47	18.51	18.47	18.51	1,791,469	+0.03(+0.18%)
Jan 24, 2017	18.45	18.47	18.42	18.47	1,278,208	+0.03(+0.18%)
Jan 23, 2017	18.44	18.44	18.41	18.44	1,250,862	+0.01(+0.07%)
Jan 20, 2017	18.42	18.43	18.41	18.43	1,193,683	+0.03(+0.14%)
Jan 19, 2017	18.42	18.43	18.39	18.40	1,111,947	-0.02(-0.11%)
Jan 18, 2017	18.43	18.43	18.41	18.42	1,989,771	-0.01(-0.04%)
Jan 17, 2017	18.43	18.45	18.41	18.43	1,503,560	-0.01(-0.04%)
Jan 13, 2017		18.43	18.43	18.43	0	-0.01(-0.04%)
Jan 12, 2017	18.44	18.44	18.41	18.44	1,752,397	+0.01(+0.07%)
Jan 11, 2017	18.43	18.43	18.41	18.43	4,071,474	+0.01(+0.04%)
Jan 10, 2017	18.43	18.45	18.39	18.42	1,640,013	+0.01(+0.04%)
Jan 09, 2017	18.41	18.42	18.39	18.41	872,405	-0.01(-0.04%)
Jan 06, 2017	18.42	18.42	18.38	18.42	1,436,812	+0.01(+0.04%)
Jan 05, 2017	18.43	18.44	18.40	18.41	2,743,409	-0.02(-0.11%)
Jan 04, 2017	18.39	18.43	18.38	18.43	1,800,598	+0.07(+0.36%)
Jan 03, 2017	18.35	18.37	18.30	18.37	2,918,539	+0.07(+0.36%)
Dec 30, 2016		18.30	18.30	18.30	0	-0.01(-0.04%)
Dec 29, 2016	18.28	18.31	18.28	18.31	944,202	+0.03(+0.14%)
Dec 28, 2016	18.26	18.31	18.26	18.28	1,017,566	-0.02(-0.09%)
Dec 27, 2016	18.30	18.32	18.29	18.30	1,073,128	-0.01(-0.04%)
Dec 23, 2016		18.30	18.30	18.30	0	+0.05(+0.29%)
Dec 22, 2016	18.27	18.27	18.23	18.25	2,563,893	+0.01(+0.04%)
Dec 21, 2016	18.23	18.25	18.22	18.25	1,481,777	+0.02(+0.11%)
Dec 20, 2016	18.22	18.23	18.18	18.23	2,592,919	+0.01(+0.07%)
Dec 19, 2016	18.21	18.23	18.16	18.21	1,527,782	+0.03(+0.18%)
Dec 16, 2016	18.21	18.21	18.17	18.18	883,368	+0.01(+0.04%)
Dec 15, 2016	18.16	18.19	18.14	18.17	883,061	+0.01(+0.07%)
Dec 14, 2016	18.25	18.27	18.16	18.16	1,998,935	-0.09(-0.51%)
Dec 13, 2016	18.23	18.27	18.23	18.25	2,052,817	+0.05(+0.29%)
Dec 12, 2016	18.24	18.26	18.20	18.20	1,060,544	-0.01(-0.07%)
Dec 09, 2016	18.21	18.23	18.17	18.21	2,183,498	+0.04(+0.22%)
Dec 08, 2016	18.16	18.19	18.15	18.17	1,013,727	+0.01(+0.04%)
Dec 07, 2016	18.13	18.21	18.12	18.17	5,870,592	+0.05(+0.25%)
Dec 06, 2016	18.06	18.13	18.06	18.12	1,091,016	+0.07(+0.40%)
Dec 05, 2016	18.04	18.05	18.02	18.05	2,412,243	+0.03(+0.15%)
Dec 02, 2016	17.96	18.07	17.96	18.02	11,170,599	+0.07(+0.37%)
Dec 01, 2016	17.99	18.01	17.94	17.96	3,007,896	-0.04(-0.20%)
Nov 30, 2016	17.99	18.01	17.95	17.99	2,264,407	+0.04(+0.22%)
Nov 29, 2016	17.97	17.97	17.94	17.95	1,054,439	-0.03(-0.18%)
Nov 28, 2016	18.00	18.02	17.97	17.99	2,076,478	-0.02(-0.11%)
Nov 25, 2016	17.99	18.01	17.98	18.01	835,584	+0.03(+0.15%)
Nov 23, 2016		17.98	17.98	17.98	0	-0.06(-0.33%)
Nov 22, 2016	17.94	18.04	17.94	18.04	6,049,145	+0.13(+0.73%)
Nov 21, 2016	17.85	17.93	17.81	17.91	4,858,107	+0.09(+0.48%)
Nov 18, 2016	17.82	17.86	17.80	17.82	2,818,464	+0.01(+0.07%)
Nov 17, 2016	17.82	17.87	17.80	17.81	2,808,697	-0.03(-0.15%)
Nov 16, 2016	17.84	17.86	17.78	17.84	1,121,861	-0.05(-0.29%)
Nov 15, 2016	17.78	17.89	17.78	17.89	2,987,528	+0.12(+0.70%)
Nov 14, 2016	17.63	17.77	17.57	17.76	7,523,802	+0.16(+0.89%)
Nov 11, 2016	17.70	17.72	17.55	17.61	5,179,874	-0.12(-0.70%)
Nov 10, 2016	17.84	17.88	17.73	17.73	2,096,594	-0.14(-0.77%)
Nov 09, 2016	17.89	17.95	17.85	17.87	1,169,449	-0.06(-0.33%)
Nov 08, 2016	17.92	17.96	17.91	17.93	1,420,837	-0.05(-0.29%)
Nov 07, 2016	17.89	17.98	17.89	17.98	8,867,053	+0.17(+0.96%)
Nov 04, 2016	17.83	17.83	17.80	17.81	5,868,156	+0.00(+0.00%)
Nov 03, 2016	17.82	17.84	17.78	17.81	2,537,930	+0.01(+0.07%)
Nov 02, 2016	17.85	17.86	17.79	17.80	4,387,456	-0.07(-0.37%)
Nov 01, 2016	17.92	17.92	17.84	17.86	4,974,570	-0.04(-0.23%)
Oct 31, 2016	17.96	17.96	17.89	17.90	7,733,211	-0.05(-0.25%)
Oct 28, 2016	17.99	18.00	17.94	17.95	878,425	-0.04(-0.22%)
Oct 27, 2016	18.07	18.07	17.97	17.99	2,867,883	-0.07(-0.36%)
Oct 26, 2016	18.10	18.10	18.05	18.05	966,571	-0.05(-0.29%)
Oct 25, 2016	18.11	18.11	18.08	18.11	646,157	-0.01(-0.04%)
Oct 24, 2016	18.11	18.13	18.09	18.11	2,433,973	+0.01(+0.07%)
Oct 21, 2016	18.07	18.10	18.06	18.10	1,885,034	+0.01(+0.07%)
Oct 20, 2016	18.09	18.09	18.06	18.09	992,927	+0.00(+0.00%)
Oct 19, 2016	18.06	18.09	18.03	18.09	1,249,572	+0.05(+0.25%)
Oct 18, 2016	18.02	18.05	18.01	18.04	1,974,755	+0.05(+0.29%)
Oct 17, 2016	18.01	18.03	17.98	17.99	1,967,542	-0.02(-0.11%)
Oct 14, 2016	18.01	18.03	17.99	18.01	1,154,273	+0.03(+0.18%)
Oct 13, 2016	18.00	18.00	17.95	17.97	2,997,210	-0.05(-0.25%)
Oct 12, 2016	17.99	18.03	17.99	18.02	1,396,543	+0.01(+0.07%)
Oct 11, 2016	18.05	18.07	17.99	18.01	1,465,292	-0.07(-0.36%)
Oct 10, 2016	18.03	18.08	18.03	18.07	1,489,326	+0.05(+0.25%)
Oct 07, 2016	17.99	18.03	17.97	18.03	1,421,949	+0.04(+0.22%)
Oct 06, 2016	17.98	17.99	17.96	17.99	559,052	+0.01(+0.07%)
Oct 05, 2016	17.97	17.98	17.92	17.97	2,214,834	+0.03(+0.15%)
Oct 04, 2016	17.97	17.98	17.92	17.95	1,110,716	+0.00(+0.00%)