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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.93	36.36	35.93	36.28	246,139	-0.07(-0.18%)
Nov 29, 2018	36.38	36.54	36.21	36.35	556,126	-0.02(-0.07%)
Nov 28, 2018	35.87	36.42	35.57	36.37	542,485	+0.60(+1.68%)
Nov 27, 2018	35.81	35.85	35.61	35.77	404,246	-0.31(-0.87%)
Nov 26, 2018	36.03	36.26	35.99	36.09	310,786	+0.25(+0.68%)
Nov 23, 2018	36.03	36.03	35.77	35.84	120,497	-1.05(-2.83%)
Nov 21, 2018		36.89	36.89	36.89	0	+0.47(+1.30%)
Nov 20, 2018	36.80	36.84	36.27	36.41	159,162	-0.88(-2.36%)
Nov 19, 2018	37.52	37.60	37.17	37.29	297,470	-0.35(-0.93%)
Nov 16, 2018	37.37	37.74	37.37	37.65	322,797	+0.24(+0.63%)
Nov 15, 2018	36.86	37.55	36.83	37.41	257,777	+0.47(+1.26%)
Nov 14, 2018	37.11	37.18	36.71	36.94	133,581	-0.10(-0.26%)
Nov 13, 2018	37.25	37.45	36.89	37.04	145,731	-0.25(-0.68%)
Nov 12, 2018	37.92	37.92	37.29	37.29	148,708	-0.69(-1.81%)
Nov 09, 2018	38.04	38.14	37.74	37.98	236,587	-0.55(-1.42%)
Nov 08, 2018	38.93	39.09	38.49	38.53	149,751	-0.60(-1.54%)
Nov 07, 2018	39.02	39.14	38.81	39.13	152,209	+0.51(+1.31%)
Nov 06, 2018	38.49	38.67	38.47	38.63	80,838	+0.25(+0.64%)
Nov 05, 2018	38.39	38.57	38.22	38.38	158,711	+0.09(+0.22%)
Nov 02, 2018	38.60	38.66	38.04	38.30	95,761	-0.02(-0.05%)
Nov 01, 2018	37.85	38.32	37.66	38.32	204,813	+0.77(+2.04%)
Oct 31, 2018	37.42	37.78	37.42	37.55	151,255	+0.40(+1.08%)
Oct 30, 2018	36.65	37.16	36.62	37.15	274,855	+0.65(+1.77%)
Oct 29, 2018	37.22	37.29	36.22	36.50	254,002	-0.33(-0.91%)
Oct 26, 2018	36.51	37.09	36.35	36.84	489,339	-0.11(-0.29%)
Oct 25, 2018	36.80	37.14	36.74	36.94	211,215	+0.42(+1.14%)
Oct 24, 2018	37.68	37.78	36.51	36.53	131,859	-1.31(-3.47%)
Oct 23, 2018	37.81	37.98	37.27	37.84	118,256	-0.64(-1.66%)
Oct 22, 2018	38.87	38.87	38.38	38.48	158,250	-0.33(-0.86%)
Oct 19, 2018	38.81	39.09	38.72	38.81	48,370	+0.12(+0.32%)
Oct 18, 2018	39.04	39.16	38.53	38.69	207,165	-0.68(-1.72%)
Oct 17, 2018	39.53	39.53	39.18	39.37	123,823	-0.35(-0.88%)
Oct 16, 2018	39.53	39.74	39.40	39.72	76,355	+0.48(+1.23%)
Oct 15, 2018	39.24	39.43	39.24	39.24	102,734	+0.01(+0.02%)
Oct 12, 2018	39.52	39.52	38.84	39.23	126,743	+0.18(+0.46%)
Oct 11, 2018	39.36	39.50	38.95	39.05	120,925	-0.46(-1.16%)
Oct 10, 2018	40.54	40.54	39.48	39.51	131,726	-1.30(-3.18%)
Oct 09, 2018	40.71	40.90	40.53	40.81	107,710	-0.02(-0.06%)
Oct 08, 2018	40.56	40.92	40.51	40.83	79,308	-0.16(-0.40%)
Oct 05, 2018	41.18	41.18	40.81	40.99	177,807	-0.17(-0.42%)
Oct 04, 2018	41.53	41.61	41.03	41.17	49,642	-0.42(-1.00%)
Oct 03, 2018	41.85	41.85	41.52	41.58	81,634	-0.07(-0.16%)
Oct 02, 2018	41.51	41.78	41.49	41.65	125,181	+0.10(+0.24%)
Oct 01, 2018	41.46	41.67	41.44	41.55	176,120	+0.26(+0.63%)
Sep 28, 2018	41.20	41.52	41.20	41.29	424,559	-0.11(-0.28%)
Sep 27, 2018	41.43	41.53	41.31	41.40	49,037	-0.01(-0.02%)
Sep 26, 2018	41.51	41.73	41.34	41.41	48,284	-0.24(-0.57%)
Sep 25, 2018	41.67	41.79	41.59	41.65	55,395	+0.35(+0.85%)
Sep 24, 2018	41.45	41.61	41.28	41.30	47,823	+0.03(+0.08%)
Sep 21, 2018	41.26	41.39	41.18	41.26	126,498	+0.19(+0.46%)
Sep 20, 2018	41.13	41.13	40.95	41.08	102,076	+0.34(+0.84%)
Sep 19, 2018	40.54	40.86	40.54	40.73	87,794	+0.44(+1.09%)
Sep 18, 2018	40.05	40.36	40.05	40.29	38,894	+0.48(+1.21%)
Sep 17, 2018	39.79	40.06	39.78	39.81	286,712	+0.19(+0.47%)
Sep 14, 2018	39.60	39.76	39.51	39.62	94,904	+0.08(+0.21%)
Sep 13, 2018	39.61	39.68	39.41	39.54	50,754	+0.22(+0.56%)
Sep 12, 2018	39.11	39.46	39.11	39.32	42,629	+0.37(+0.94%)
Sep 11, 2018	38.60	38.97	38.50	38.95	156,840	+0.16(+0.40%)
Sep 10, 2018	38.98	39.07	38.80	38.80	114,479	+0.02(+0.04%)
Sep 07, 2018	38.77	38.91	38.54	38.78	686,985	-0.25(-0.65%)
Sep 06, 2018	39.21	39.42	38.93	39.03	178,836	-0.17(-0.44%)
Sep 05, 2018	39.14	39.26	38.98	39.21	249,053	-0.17(-0.44%)
Sep 04, 2018	39.54	39.54	39.30	39.38	94,596	-0.49(-1.23%)
Aug 31, 2018		39.87	39.87	39.87	0	-0.42(-1.05%)
Aug 30, 2018	40.46	40.52	40.14	40.29	110,695	-0.41(-1.00%)
Aug 29, 2018	40.44	40.76	40.38	40.70	657,345	+0.30(+0.75%)
Aug 28, 2018	40.57	40.78	40.37	40.40	46,522	+0.01(+0.02%)
Aug 27, 2018	40.10	40.46	40.10	40.39	112,234	+0.46(+1.15%)
Aug 24, 2018	39.76	40.01	39.73	39.93	74,331	+0.59(+1.49%)
Aug 23, 2018	39.50	39.52	39.33	39.34	313,243	-0.36(-0.90%)
Aug 22, 2018	39.60	39.77	39.60	39.70	48,839	+0.23(+0.57%)
Aug 21, 2018	39.43	39.66	39.43	39.48	111,846	+0.16(+0.42%)
Aug 20, 2018	39.27	39.39	39.25	39.31	131,762	+0.25(+0.63%)
Aug 17, 2018	38.71	39.12	38.68	39.07	255,323	+0.32(+0.82%)
Aug 16, 2018	38.76	38.99	38.72	38.75	69,849	+0.24(+0.61%)
Aug 15, 2018	39.07	39.37	38.25	38.51	105,414	-1.27(-3.18%)
Aug 14, 2018	39.78	39.85	39.62	39.78	57,016	+0.09(+0.23%)
Aug 13, 2018	40.01	40.15	39.59	39.69	116,500	-0.46(-1.14%)
Aug 10, 2018	40.23	40.23	39.99	40.14	151,846	-0.61(-1.50%)
Aug 09, 2018	40.96	41.04	40.76	40.76	120,891	-0.16(-0.40%)
Aug 08, 2018	41.04	41.04	40.81	40.92	95,465	-0.05(-0.12%)
Aug 07, 2018	41.13	41.30	40.97	40.97	51,806	+0.18(+0.44%)
Aug 06, 2018	40.81	40.89	40.60	40.79	111,169	-0.10(-0.24%)
Aug 03, 2018	40.68	40.90	40.68	40.89	353,534	+0.18(+0.44%)
Aug 02, 2018	40.45	40.72	40.40	40.71	38,916	-0.27(-0.66%)
Aug 01, 2018	41.13	41.17	40.89	40.98	103,157	-0.29(-0.71%)
Jul 31, 2018	41.25	41.45	41.22	41.27	86,481	+0.29(+0.72%)
Jul 30, 2018	41.03	41.17	40.94	40.98	149,354	+0.15(+0.36%)
Jul 27, 2018	40.89	41.09	40.75	40.83	463,745	+0.02(+0.04%)
Jul 26, 2018	40.81	40.93	40.70	40.81	44,215	-0.22(-0.54%)
Jul 25, 2018	40.69	41.03	40.46	41.03	107,697	+0.51(+1.25%)
Jul 24, 2018	40.50	40.80	40.50	40.53	121,977	+0.69(+1.72%)
Jul 23, 2018	39.93	40.01	39.82	39.84	145,277	-0.10(-0.25%)
Jul 20, 2018	39.97	40.04	39.94	39.94	43,260	-0.15(-0.37%)
Jul 19, 2018	40.15	40.23	39.98	40.09	112,173	-0.34(-0.85%)
Jul 18, 2018	40.30	40.52	40.14	40.43	100,700	+0.00(+0.00%)
Jul 17, 2018	40.19	40.50	40.19	40.43	202,846	+0.15(+0.36%)
Jul 16, 2018	40.48	40.48	40.10	40.28	81,688	-0.25(-0.62%)
Jul 13, 2018	40.50	40.63	40.36	40.54	36,875	-0.11(-0.26%)
Jul 12, 2018	40.63	40.73	40.58	40.64	46,866	+0.24(+0.59%)
Jul 11, 2018	40.89	40.94	40.28	40.41	121,086	-1.12(-2.69%)
Jul 10, 2018	41.32	41.53	41.32	41.52	46,061	+0.21(+0.51%)
Jul 09, 2018	41.17	41.34	41.12	41.31	127,760	+0.48(+1.18%)
Jul 06, 2018	40.48	40.93	40.46	40.83	135,772	+0.29(+0.73%)
Jul 05, 2018	40.63	40.63	40.40	40.54	136,904	+0.20(+0.49%)
Jul 03, 2018		40.34	40.34	40.34	0	-0.09(-0.22%)
Jul 02, 2018	40.47	40.58	40.21	40.43	129,595	-0.47(-1.14%)
Jun 29, 2018	40.81	41.14	40.81	40.90	517,843	+0.32(+0.78%)
Jun 28, 2018	40.37	40.67	40.27	40.58	618,396	+0.07(+0.18%)
Jun 27, 2018	40.74	41.12	40.48	40.50	833,884	-0.01(-0.02%)
Jun 26, 2018	40.37	40.64	40.23	40.51	113,656	+0.26(+0.65%)
Jun 25, 2018	40.59	40.59	40.11	40.25	89,804	-0.67(-1.64%)
Jun 22, 2018	40.82	41.08	40.82	40.92	210,887	+0.74(+1.85%)
Jun 21, 2018	40.45	40.45	40.14	40.18	120,579	-0.48(-1.18%)
Jun 20, 2018	40.90	40.91	40.56	40.66	142,333	-0.12(-0.30%)
Jun 19, 2018	40.59	40.80	40.40	40.78	122,649	-0.55(-1.32%)
Jun 18, 2018	40.98	41.34	40.45	41.33	85,292	+0.02(+0.06%)
Jun 15, 2018		41.96	41.17	41.30	143,130	-0.65(-1.56%)
Jun 14, 2018	42.13	42.17	41.94	41.96	56,442	-0.16(-0.39%)
Jun 13, 2018	42.24	42.30	42.01	42.12	131,403	+0.01(+0.02%)
Jun 12, 2018	42.36	42.38	42.03	42.11	117,825	-0.42(-1.00%)
Jun 11, 2018	42.43	42.68	42.43	42.54	150,410	+0.13(+0.31%)
Jun 08, 2018	42.38	42.55	42.19	42.41	229,353	-0.01(-0.02%)
Jun 07, 2018	42.70	42.74	42.32	42.41	71,418	-0.09(-0.21%)
Jun 06, 2018		42.54	42.10	42.50	267,778	+0.62(+1.48%)
Jun 05, 2018	41.80	41.94	41.75	41.88	246,044	+0.05(+0.12%)
Jun 04, 2018	42.05	42.19	41.74	41.84	172,951	+0.05(+0.12%)
Jun 01, 2018	41.72	41.83	41.68	41.79	184,974	+0.39(+0.94%)
May 31, 2018	41.50	41.58	41.29	41.40	102,284	-0.11(-0.27%)
May 30, 2018	41.04	41.62	41.04	41.51	409,891	+0.80(+1.96%)
May 29, 2018	40.87	41.03	40.60	40.71	140,326	-0.58(-1.41%)
May 25, 2018		41.29	41.29	41.29	0	-0.71(-1.69%)
May 24, 2018	41.97	42.07	41.67	42.00	446,986	-0.18(-0.42%)
May 23, 2018	42.05	42.21	41.85	42.18	130,531	-0.45(-1.06%)
May 22, 2018	42.88	43.03	42.62	42.63	183,072	-0.19(-0.43%)
May 21, 2018	42.75	42.86	42.70	42.82	130,511	+0.27(+0.63%)
May 18, 2018	42.51	42.65	42.47	42.55	46,539	-0.24(-0.57%)
May 17, 2018	42.69	42.91	42.62	42.79	77,055	+0.17(+0.40%)
May 16, 2018	42.51	42.77	42.50	42.62	572,291	+0.22(+0.51%)
May 15, 2018	42.24	42.44	42.12	42.41	116,951	-0.14(-0.32%)
May 14, 2018	42.43	42.65	42.41	42.54	82,136	+0.26(+0.61%)
May 11, 2018	42.25	42.46	42.25	42.29	344,350	+0.21(+0.50%)
May 10, 2018	41.79	42.11	41.70	42.08	114,303	+0.48(+1.14%)
May 09, 2018	41.32	41.72	41.32	41.60	123,448	+0.53(+1.30%)
May 08, 2018	40.91	41.07	40.66	41.07	207,927	+0.08(+0.20%)
May 07, 2018	41.09	41.36	40.91	40.99	109,333	-0.02(-0.04%)
May 04, 2018	40.63	41.10	40.61	41.00	67,579	+0.23(+0.57%)
May 03, 2018	40.68	40.84	40.35	40.77	95,181	+0.11(+0.28%)
May 02, 2018	40.75	40.98	40.58	40.66	164,155	+0.14(+0.34%)
May 01, 2018	40.66	40.68	40.17	40.52	71,712	-0.19(-0.46%)
Apr 30, 2018	40.90	40.95	40.67	40.70	240,685	-0.37(-0.90%)
Apr 27, 2018	41.05	41.16	40.87	41.08	82,692	-0.19(-0.47%)
Apr 26, 2018	41.12	41.30	41.05	41.27	46,795	+0.30(+0.73%)
Apr 25, 2018	40.77	41.08	40.61	40.97	133,188	-0.13(-0.31%)
Apr 24, 2018	41.41	41.58	40.94	41.10	131,510	-0.17(-0.41%)
Apr 23, 2018	41.19	41.33	41.11	41.27	54,471	-0.09(-0.21%)
Apr 20, 2018	41.49	41.49	41.21	41.36	66,783	-0.26(-0.62%)
Apr 19, 2018	41.67	41.83	41.45	41.62	137,270	+0.03(+0.08%)
Apr 18, 2018	41.25	41.72	41.25	41.58	102,572	+0.77(+1.88%)
Apr 17, 2018	40.62	40.90	40.57	40.82	56,825	+0.28(+0.70%)
Apr 16, 2018	40.51	40.55	40.37	40.53	79,349	+0.09(+0.22%)
Apr 13, 2018	40.40	40.53	40.33	40.45	72,232	+0.31(+0.76%)
Apr 12, 2018	40.01	40.27	39.95	40.14	72,292	+0.12(+0.30%)
Apr 11, 2018	39.78	40.19	39.78	40.02	65,328	+0.14(+0.34%)
Apr 10, 2018	39.54	40.06	39.54	39.88	292,145	+0.92(+2.36%)
Apr 09, 2018	38.94	39.25	38.71	38.96	87,470	+0.04(+0.10%)
Apr 06, 2018	39.27	39.48	38.69	38.92	200,311	-0.52(-1.31%)
Apr 05, 2018	39.11	39.53	39.11	39.44	72,015	+0.56(+1.45%)
Apr 04, 2018	38.35	38.90	38.30	38.87	123,141	-0.02(-0.06%)
Apr 03, 2018	38.70	38.93	38.48	38.90	243,130	+0.43(+1.11%)
Apr 02, 2018	38.94	38.94	38.20	38.47	84,812	-0.57(-1.47%)
Mar 29, 2018		39.04	39.04	39.04	0	+0.65(+1.68%)
Mar 28, 2018	38.69	38.69	38.34	38.40	106,947	-0.41(-1.06%)
Mar 27, 2018	39.27	39.36	38.71	38.81	51,877	-0.29(-0.74%)
Mar 26, 2018	38.92	39.15	38.55	39.10	95,803	+0.66(+1.72%)
Mar 23, 2018	38.81	38.99	38.40	38.44	142,315	-0.19(-0.48%)
Mar 22, 2018	39.14	39.16	38.61	38.62	117,532	-1.02(-2.57%)
Mar 21, 2018	39.07	39.77	39.05	39.64	206,102	+0.70(+1.80%)
Mar 20, 2018	38.97	39.19	38.90	38.94	86,054	-0.03(-0.08%)
Mar 19, 2018	39.29	39.29	38.76	38.97	52,780	-0.51(-1.29%)
Mar 16, 2018	39.34	39.58	39.34	39.48	114,118	+0.19(+0.47%)
Mar 15, 2018	39.56	39.63	39.27	39.29	259,794	-0.23(-0.59%)
Mar 14, 2018	39.78	39.82	39.46	39.53	69,541	-0.01(-0.02%)
Mar 13, 2018	39.89	39.91	39.42	39.53	122,727	-0.21(-0.53%)
Mar 12, 2018	39.77	39.85	39.58	39.74	80,269	+0.01(+0.02%)
Mar 09, 2018	39.49	39.74	39.39	39.74	73,994	+0.46(+1.17%)
Mar 08, 2018	39.44	39.44	39.12	39.28	104,783	-0.23(-0.59%)
Mar 07, 2018			39.19	39.51	72,399	-0.19(-0.47%)
Mar 06, 2018	39.77	39.90	39.60	39.70	69,516	+0.39(+0.99%)
Mar 05, 2018	38.69	39.34	38.69	39.31	59,399	+0.33(+0.85%)
Mar 02, 2018	38.71	39.02	38.50	38.98	280,595	+0.03(+0.08%)
Mar 01, 2018	39.07	39.32	38.67	38.94	307,132	-0.29(-0.74%)
Feb 28, 2018	40.08	40.14	39.19	39.24	1,048,634	-0.78(-1.96%)
Feb 27, 2018	40.51	40.59	40.02	40.02	454,633	-0.61(-1.51%)
Feb 26, 2018	40.53	40.68	40.28	40.63	160,813	+0.42(+1.04%)
Feb 23, 2018	39.92	40.33	39.90	40.21	600,145	+0.43(+1.08%)
Feb 22, 2018				39.78	107,822	+0.27(+0.69%)
Feb 21, 2018	39.80	40.20	39.49	39.51	103,427	-0.15(-0.37%)
Feb 20, 2018	39.81	39.97	39.52	39.65	166,852	-0.27(-0.69%)
Feb 16, 2018		39.93	39.93	39.93	0	-0.06(-0.14%)
Feb 15, 2018	40.06	40.06	39.65	39.99	136,805	+0.23(+0.57%)
Feb 14, 2018	38.60	39.76	38.55	39.76	262,627	+0.87(+2.24%)
Feb 13, 2018	38.82	39.02	38.71	38.89	306,607	+0.10(+0.25%)
Feb 12, 2018	38.54	38.99	38.44	38.79	215,604	+0.62(+1.63%)
Feb 09, 2018	38.22	38.36	37.17	38.17	172,158	+0.15(+0.38%)
Feb 08, 2018	39.27	39.28	37.94	38.02	138,981	-1.13(-2.89%)
Feb 07, 2018	39.58	39.72	39.15	39.15	209,126	-0.72(-1.80%)
Feb 06, 2018	38.94	40.00	38.88	39.87	832,615	+0.44(+1.10%)
Feb 05, 2018	40.29	40.53	38.89	39.44	221,654	-1.06(-2.61%)
Feb 02, 2018	41.37	41.42	40.43	40.49	119,981	-1.35(-3.22%)
Feb 01, 2018	41.65	41.85	41.59	41.84	188,432	+0.20(+0.48%)
Jan 31, 2018	41.85	41.87	41.45	41.64	304,338	-0.01(-0.02%)
Jan 30, 2018	42.04	42.04	41.59	41.65	124,887	-0.50(-1.19%)
Jan 29, 2018	42.53	42.53	42.14	42.15	149,124	-0.36(-0.85%)
Jan 26, 2018	42.29	42.54	42.21	42.51	165,262	+0.37(+0.88%)
Jan 25, 2018	42.60	42.60	42.01	42.14	195,376	-0.18(-0.42%)
Jan 24, 2018	42.30	42.44	42.14	42.32	201,051	+0.38(+0.90%)
Jan 23, 2018	41.91	41.98	41.72	41.94	114,890	-0.19(-0.44%)
Jan 22, 2018	41.87	42.19	41.87	42.12	210,473	+0.39(+0.93%)
Jan 19, 2018	41.87	41.87	41.66	41.74	833,390	+0.01(+0.02%)
Jan 18, 2018	41.85	41.92	41.69	41.73	322,387	-0.12(-0.29%)
Jan 17, 2018	41.76	42.03	41.60	41.85	78,610	+0.11(+0.27%)
Jan 16, 2018	42.08	42.08	41.66	41.74	554,471	-0.40(-0.94%)
Jan 12, 2018		42.13	42.13	42.13	0	+0.47(+1.12%)
Jan 11, 2018	41.26	41.66	41.26	41.66	587,197	+0.56(+1.37%)
Jan 10, 2018	41.16	41.20	41.02	41.10	166,853	-0.02(-0.04%)
Jan 09, 2018	41.16	41.27	41.03	41.12	131,229	-0.04(-0.10%)
Jan 08, 2018	41.12	41.16	41.01	41.16	239,894	+0.08(+0.20%)
Jan 05, 2018	40.95	41.09	40.81	41.08	182,194	+0.12(+0.30%)
Jan 04, 2018	40.83	40.99	40.83	40.95	147,156	+0.30(+0.73%)
Jan 03, 2018	40.44	40.68	40.43	40.66	125,704	+0.32(+0.80%)
Jan 02, 2018	39.89	40.35	39.74	40.33	192,895	+0.73(+1.85%)
Dec 29, 2017		39.60	39.60	39.60	0	+0.01(+0.02%)
Dec 28, 2017	39.58	39.61	39.52	39.59	94,478	+0.19(+0.47%)
Dec 27, 2017	39.39	39.45	39.35	39.40	106,146	+0.14(+0.35%)
Dec 26, 2017	39.08	39.32	39.07	39.27	98,403	+0.20(+0.52%)
Dec 22, 2017	38.99	39.09	38.91	39.07	101,859	+0.06(+0.17%)
Dec 21, 2017	38.69	39.08	38.69	39.00	146,301	+0.49(+1.28%)
Dec 20, 2017	38.53	38.61	38.40	38.51	99,471	+0.22(+0.57%)
Dec 19, 2017	38.27	38.35	38.22	38.29	78,639	-0.04(-0.11%)
Dec 18, 2017	38.11	38.42	38.11	38.33	219,252	+0.52(+1.37%)
Dec 15, 2017	37.92	37.94	37.79	37.81	38,069	-0.00(-0.00%)
Dec 14, 2017	37.92	37.99	37.80	37.82	158,193	-0.10(-0.27%)
Dec 13, 2017	37.75	37.95	37.70	37.92	158,244	+0.27(+0.72%)
Dec 12, 2017	37.59	37.73	37.50	37.65	55,067	+0.12(+0.32%)
Dec 11, 2017	37.43	37.60	37.43	37.53	666,637	+0.28(+0.75%)
Dec 08, 2017	37.33	37.38	37.24	37.25	702,888	+0.09(+0.24%)
Dec 07, 2017	36.97	37.22	36.97	37.16	82,844	+0.02(+0.04%)
Dec 06, 2017	37.20	37.35	37.06	37.15	269,520	-0.20(-0.53%)
Dec 05, 2017	37.47	37.51	37.31	37.35	43,679	-0.17(-0.45%)
Dec 04, 2017	37.73	37.80	37.51	37.51	75,117	-0.03(-0.08%)