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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.10	20.16	20.07	20.12	52,650	-0.03(-0.13%)
Dec 30, 2019	20.24	20.24	20.12	20.15	13,852	-0.04(-0.20%)
Dec 27, 2019	20.24	20.24	20.13	20.19	13,257	+0.02(+0.08%)
Dec 26, 2019	20.07	20.17	20.07	20.17	13,983	+0.13(+0.65%)
Dec 24, 2019	20.08	20.08	20.01	20.04	9,469	+0.06(+0.30%)
Dec 23, 2019	19.92	20.02	19.92	19.98	18,132	+0.07(+0.33%)
Dec 20, 2019	19.93	19.99	19.92	19.92	10,287	-0.01(-0.04%)
Dec 19, 2019	19.88	19.95	19.88	19.92	6,475	+0.02(+0.08%)
Dec 18, 2019	19.85	19.92	19.82	19.91	8,903	+0.03(+0.14%)
Dec 17, 2019	19.89	19.92	19.82	19.88	9,042	-0.00(-0.02%)
Dec 16, 2019	19.82	19.89	19.82	19.89	6,812	+0.16(+0.79%)
Dec 13, 2019	19.77	19.79	19.72	19.73	24,689	+0.02(+0.12%)
Dec 12, 2019	19.66	19.76	19.64	19.71	10,139	+0.05(+0.28%)
Dec 11, 2019	19.68	19.68	19.58	19.65	7,305	+0.02(+0.10%)
Dec 10, 2019	19.61	19.63	19.57	19.63	18,929	+0.01(+0.04%)
Dec 09, 2019	19.61	19.65	19.61	19.62	17,135	+0.02(+0.10%)
Dec 06, 2019	19.56	19.61	19.56	19.61	19,931	+0.09(+0.48%)
Dec 05, 2019	19.54	19.54	19.47	19.51	9,873	-0.02(-0.12%)
Dec 04, 2019	19.50	19.54	19.48	19.54	146,162	+0.15(+0.75%)
Dec 03, 2019	19.34	19.39	19.33	19.39	20,952	+0.01(+0.05%)
Dec 02, 2019	19.44	19.44	19.37	19.38	11,705	-0.10(-0.52%)
Nov 29, 2019	19.51	19.52	19.48	19.48	37,033	-0.09(-0.48%)
Nov 27, 2019	19.61	19.61	19.53	19.57	7,072	-0.04(-0.20%)
Nov 26, 2019	19.58	19.61	19.54	19.61	27,614	+0.05(+0.26%)
Nov 25, 2019	19.64	19.64	19.52	19.56	30,683	+0.07(+0.36%)
Nov 22, 2019	19.51	19.54	19.45	19.49	13,758	+0.04(+0.18%)
Nov 21, 2019	19.50	19.50	19.44	19.46	109,296	-0.03(-0.16%)
Nov 20, 2019	19.56	19.56	19.48	19.49	3,830	-0.01(-0.04%)
Nov 19, 2019	19.54	19.54	19.46	19.50	6,662	-0.03(-0.15%)
Nov 18, 2019	19.54	19.56	19.50	19.52	9,550	+0.00(+0.03%)
Nov 15, 2019	19.50	19.60	19.50	19.52	28,803	+0.07(+0.36%)
Nov 14, 2019	19.46	19.48	19.44	19.45	2,445	+0.00(+0.02%)
Nov 13, 2019	19.42	19.48	19.42	19.45	14,094	-0.01(-0.07%)
Nov 12, 2019	19.53	19.53	19.43	19.46	5,511	-0.04(-0.22%)
Nov 11, 2019	19.48	19.52	19.47	19.50	10,465	-0.02(-0.08%)
Nov 08, 2019	19.60	19.60	19.50	19.52	3,986	-0.09(-0.44%)
Nov 07, 2019	19.62	19.62	19.57	19.61	6,146	-0.02(-0.08%)
Nov 06, 2019	19.72	19.72	19.59	19.62	21,199	-0.10(-0.49%)
Nov 05, 2019	19.82	19.82	19.69	19.72	11,975	-0.04(-0.22%)
Nov 04, 2019	19.71	19.83	19.71	19.76	229,371	+0.08(+0.40%)
Nov 01, 2019	19.48	19.73	19.48	19.68	8,744	+0.23(+1.20%)
Oct 31, 2019	19.50	19.50	19.41	19.45	5,512	-0.05(-0.24%)
Oct 30, 2019	19.54	19.54	19.45	19.50	5,943	-0.04(-0.20%)
Oct 29, 2019	19.48	19.56	19.48	19.54	4,300	-0.01(-0.04%)
Oct 28, 2019	19.57	19.60	19.54	19.54	23,398	+0.00(+0.00%)
Oct 25, 2019	19.56	19.57	19.52	19.54	8,358	+0.00(+0.00%)
Oct 24, 2019	19.56	19.58	19.52	19.54	4,611	+0.05(+0.24%)
Oct 23, 2019	19.39	19.50	19.39	19.50	6,930	+0.07(+0.34%)
Oct 22, 2019	19.34	19.47	19.34	19.43	4,231	+0.07(+0.34%)
Oct 21, 2019	19.37	19.39	19.34	19.36	3,644	+0.04(+0.21%)
Oct 18, 2019	19.27	19.36	19.27	19.33	66,351	+0.03(+0.16%)
Oct 17, 2019	19.33	19.33	19.28	19.29	6,794	+0.02(+0.08%)
Oct 16, 2019	19.26	19.31	19.22	19.28	12,959	-0.02(-0.11%)
Oct 15, 2019	19.26	19.34	19.24	19.30	8,203	+0.06(+0.29%)
Oct 14, 2019	19.22	19.25	19.22	19.24	6,223	-0.08(-0.43%)
Oct 11, 2019	19.26	19.37	19.26	19.33	4,886	+0.18(+0.94%)
Oct 10, 2019	19.10	19.17	19.10	19.15	20,615	+0.07(+0.35%)
Oct 09, 2019	19.05	19.13	19.05	19.08	6,343	+0.09(+0.47%)
Oct 08, 2019	19.13	19.13	18.99	18.99	15,042	-0.14(-0.73%)
Oct 07, 2019	19.11	19.20	19.11	19.13	2,846	-0.02(-0.10%)
Oct 04, 2019	19.05	19.16	19.05	19.15	59,150	+0.13(+0.67%)
Oct 03, 2019	18.94	19.03	18.92	19.02	12,437	+0.07(+0.37%)
Oct 02, 2019	19.09	19.09	18.92	18.95	5,616	-0.16(-0.85%)
Oct 01, 2019	19.23	19.23	19.10	19.12	6,434	-0.12(-0.65%)
Sep 30, 2019	19.15	19.26	19.15	19.24	10,670	+0.00(+0.01%)
Sep 27, 2019	19.32	19.32	19.24	19.24	8,744	-0.08(-0.42%)
Sep 26, 2019	19.31	19.32	19.24	19.32	26,522	+0.03(+0.16%)
Sep 25, 2019	19.23	19.34	19.22	19.29	15,645	-0.02(-0.08%)
Sep 24, 2019	19.39	19.39	19.29	19.30	13,290	-0.11(-0.56%)
Sep 23, 2019	19.40	19.43	19.38	19.41	19,306	+0.00(+0.02%)
Sep 20, 2019	19.41	19.44	19.36	19.41	186,171	-0.02(-0.10%)
Sep 19, 2019	19.36	19.52	19.36	19.43	28,897	+0.06(+0.30%)
Sep 18, 2019	19.35	19.43	19.31	19.37	10,461	-0.07(-0.34%)
Sep 17, 2019	19.47	19.47	19.43	19.43	3,201	-0.04(-0.20%)
Sep 16, 2019	19.55	19.55	19.43	19.47	17,610	+0.19(+1.00%)
Sep 13, 2019	19.33	19.33	19.25	19.28	8,908	+0.00(+0.00%)
Sep 12, 2019	19.26	19.30	19.21	19.28	6,074	+0.02(+0.12%)
Sep 11, 2019	19.25	19.31	19.24	19.26	13,211	+0.02(+0.08%)
Sep 10, 2019	19.27	19.29	19.22	19.24	30,085	+0.03(+0.16%)
Sep 09, 2019	19.16	19.21	19.16	19.21	6,621	+0.04(+0.22%)
Sep 06, 2019	19.19	19.21	19.16	19.17	48,285	+0.00(+0.00%)
Sep 05, 2019	19.25	19.28	19.14	19.17	9,509	+0.02(+0.10%)
Sep 04, 2019	19.00	19.15	19.00	19.15	24,727	+0.22(+1.17%)
Sep 03, 2019	18.88	18.94	18.88	18.93	5,802	-0.00(-0.02%)
Aug 30, 2019	19.02	19.02	18.92	18.93	7,617	-0.02(-0.12%)
Aug 29, 2019	19.03	19.03	18.95	18.95	11,613	+0.09(+0.45%)
Aug 28, 2019	18.83	18.91	18.83	18.87	24,960	+0.07(+0.37%)
Aug 27, 2019	18.84	18.88	18.77	18.80	18,574	+0.09(+0.46%)
Aug 26, 2019	18.77	18.77	18.70	18.71	2,647	-0.02(-0.08%)
Aug 23, 2019	18.84	18.84	18.71	18.73	51,900	-0.13(-0.68%)
Aug 22, 2019	19.00	19.00	18.84	18.86	15,765	-0.02(-0.10%)
Aug 21, 2019	18.97	18.97	18.86	18.88	39,159	+0.05(+0.29%)
Aug 20, 2019	18.75	18.88	18.75	18.82	9,259	-0.02(-0.12%)
Aug 19, 2019	18.81	18.90	18.81	18.84	17,732	+0.07(+0.37%)
Aug 16, 2019	18.83	18.84	18.76	18.78	2,969	+0.05(+0.25%)
Aug 15, 2019	18.81	18.81	18.64	18.73	25,346	+0.02(+0.08%)
Aug 14, 2019	18.89	18.89	18.67	18.71	14,630	-0.31(-1.63%)
Aug 13, 2019	18.85	19.02	18.85	19.02	26,584	+0.22(+1.15%)
Aug 12, 2019	18.95	18.95	18.81	18.81	9,744	-0.12(-0.61%)
Aug 09, 2019	18.98	19.00	18.92	18.92	28,016	-0.10(-0.53%)
Aug 08, 2019	18.93	19.03	18.88	19.02	10,134	+0.21(+1.11%)
Aug 07, 2019	18.67	18.85	18.67	18.81	8,332	+0.01(+0.06%)
Aug 06, 2019	18.81	18.81	18.77	18.80	18,304	+0.02(+0.12%)
Aug 05, 2019	18.88	18.88	18.78	18.78	9,659	-0.27(-1.40%)
Aug 02, 2019	19.10	19.10	19.00	19.05	47,640	-0.06(-0.30%)
Aug 01, 2019	19.30	19.30	19.07	19.10	10,265	-0.20(-1.04%)
Jul 31, 2019	19.46	19.46	19.29	19.31	8,078	-0.16(-0.82%)
Jul 30, 2019	19.48	19.48	19.36	19.46	19,722	+0.09(+0.44%)
Jul 29, 2019	19.43	19.43	19.36	19.38	22,720	-0.02(-0.12%)
Jul 26, 2019	19.38	19.43	19.36	19.40	14,330	-0.01(-0.04%)
Jul 25, 2019	19.47	19.47	19.37	19.41	11,449	-0.09(-0.44%)
Jul 24, 2019	19.51	19.55	19.48	19.50	102,186	-0.01(-0.04%)
Jul 23, 2019	19.45	19.54	19.45	19.50	12,502	+0.09(+0.44%)
Jul 22, 2019	19.48	19.48	19.42	19.42	11,255	+0.00(+0.00%)
Jul 19, 2019	19.41	19.48	19.39	19.42	9,941	-0.05(-0.28%)
Jul 18, 2019	19.43	19.47	19.36	19.47	7,280	+0.01(+0.07%)
Jul 17, 2019	19.63	19.63	19.42	19.46	8,153	-0.06(-0.31%)
Jul 16, 2019	19.61	19.63	19.48	19.52	4,167	-0.09(-0.43%)
Jul 15, 2019	19.67	19.67	19.57	19.60	3,874	-0.02(-0.08%)
Jul 12, 2019	19.63	19.69	19.58	19.62	14,589	+0.04(+0.20%)
Jul 11, 2019	19.74	19.74	19.53	19.58	5,549	-0.09(-0.47%)
Jul 10, 2019	19.62	19.67	19.55	19.67	7,745	+0.15(+0.75%)
Jul 09, 2019	19.45	19.53	19.42	19.53	20,660	+0.00(+0.00%)
Jul 08, 2019	19.52	19.54	19.48	19.53	5,226	+0.03(+0.16%)
Jul 05, 2019	19.43	19.51	19.43	19.50	111,548	-0.09(-0.48%)
Jul 03, 2019	19.60	19.60	19.50	19.59	7,746	+0.12(+0.64%)
Jul 02, 2019	19.60	19.60	19.42	19.46	43,860	-0.08(-0.39%)
Jul 01, 2019	19.59	19.62	19.43	19.54	42,711	+0.00(+0.00%)
Jun 28, 2019	19.59	19.59	19.48	19.54	21,302	+0.02(+0.12%)
Jun 27, 2019	19.50	19.53	19.44	19.52	9,476	+0.02(+0.10%)
Jun 26, 2019	19.50	19.52	19.46	19.50	57,714	+0.09(+0.46%)
Jun 25, 2019	19.50	19.53	19.41	19.41	7,618	-0.05(-0.27%)
Jun 24, 2019	19.52	19.52	19.46	19.46	5,853	+0.01(+0.04%)
Jun 21, 2019	19.49	19.54	19.44	19.46	4,698	-0.05(-0.26%)
Jun 20, 2019	19.51	19.55	19.46	19.51	15,250	+0.21(+1.11%)
Jun 19, 2019	19.23	19.33	19.18	19.29	16,063	+0.12(+0.62%)
Jun 18, 2019	19.20	19.26	19.16	19.17	4,290	+0.16(+0.83%)
Jun 17, 2019	18.97	19.03	18.97	19.02	7,215	-0.01(-0.06%)
Jun 14, 2019	19.00	19.06	19.00	19.03	17,487	-0.03(-0.16%)
Jun 13, 2019	19.09	19.09	19.00	19.06	10,066	+0.13(+0.67%)
Jun 12, 2019	18.98	19.01	18.90	18.93	22,836	-0.10(-0.52%)
Jun 11, 2019	19.16	19.16	18.98	19.03	56,488	+0.09(+0.50%)
Jun 10, 2019	19.00	19.00	18.92	18.93	8,242	-0.04(-0.20%)
Jun 07, 2019	18.90	18.99	18.90	18.97	5,220	+0.10(+0.53%)
Jun 06, 2019	18.80	18.89	18.77	18.87	23,893	+0.17(+0.90%)
Jun 05, 2019	18.74	18.76	18.68	18.70	10,348	-0.08(-0.41%)
Jun 04, 2019	18.70	18.78	18.70	18.78	10,227	+0.15(+0.80%)
Jun 03, 2019	18.61	18.67	18.59	18.63	7,292	+0.04(+0.23%)
May 31, 2019	18.61	18.61	18.54	18.59	15,399	-0.08(-0.45%)
May 30, 2019	18.70	18.70	18.61	18.67	4,781	-0.05(-0.29%)
May 29, 2019	18.67	18.73	18.65	18.73	4,157	-0.08(-0.43%)
May 28, 2019	18.93	18.93	18.81	18.81	2,643	-0.03(-0.14%)
May 24, 2019	18.89	18.89	18.77	18.83	7,960	+0.10(+0.53%)
May 23, 2019	18.79	18.79	18.69	18.74	21,578	-0.20(-1.07%)
May 22, 2019	18.98	18.98	18.90	18.94	8,346	-0.10(-0.51%)
May 21, 2019	18.97	19.08	18.97	19.03	29,153	+0.08(+0.44%)
May 20, 2019	18.97	19.05	18.92	18.95	23,741	-0.04(-0.20%)
May 17, 2019	19.06	19.06	18.97	18.99	19,183	-0.11(-0.60%)
May 16, 2019	19.17	19.17	19.10	19.10	8,679	+0.05(+0.24%)
May 15, 2019	18.90	19.07	18.90	19.06	255,306	+0.03(+0.16%)
May 14, 2019	18.92	19.06	18.92	19.03	11,003	+0.18(+0.93%)
May 13, 2019	18.97	18.97	18.83	18.85	27,718	-0.20(-1.07%)
May 10, 2019	18.96	19.05	18.91	19.05	5,089	+0.13(+0.71%)
May 09, 2019	18.93	18.97	18.86	18.92	14,784	-0.04(-0.20%)
May 08, 2019	18.97	19.09	18.96	18.96	6,057	-0.02(-0.08%)
May 07, 2019	19.02	19.04	18.95	18.97	38,804	-0.23(-1.20%)
May 06, 2019	19.11	19.23	19.11	19.20	17,356	-0.11(-0.55%)
May 03, 2019	19.14	19.32	19.14	19.31	13,572	+0.22(+1.16%)
May 02, 2019	19.23	19.23	19.06	19.09	18,989	-0.16(-0.84%)
May 01, 2019	19.37	19.37	19.20	19.25	112,287	-0.12(-0.63%)
Apr 30, 2019	19.36	19.37	19.29	19.37	13,507	+0.00(+0.00%)
Apr 29, 2019	19.36	19.38	19.28	19.37	22,775	+0.00(+0.00%)
Apr 26, 2019	19.36	19.37	19.29	19.37	13,311	-0.04(-0.20%)
Apr 25, 2019	19.39	19.41	19.33	19.41	20,749	-0.04(-0.20%)
Apr 24, 2019	19.46	19.47	19.40	19.45	7,982	-0.02(-0.08%)
Apr 23, 2019	19.46	19.54	19.46	19.46	8,322	+0.04(+0.20%)
Apr 22, 2019	19.50	19.50	19.41	19.42	141,356	-0.03(-0.16%)
Apr 18, 2019	19.39	19.46	19.38	19.46	7,960	+0.06(+0.32%)
Apr 17, 2019	19.49	19.49	19.39	19.39	19,553	-0.08(-0.43%)
Apr 16, 2019	19.55	19.55	19.43	19.48	83,238	-0.02(-0.12%)
Apr 15, 2019	19.52	19.55	19.50	19.50	14,386	-0.06(-0.31%)
Apr 12, 2019	19.59	19.61	19.56	19.56	5,611	+0.02(+0.12%)
Apr 11, 2019	19.56	19.60	19.47	19.54	18,844	-0.07(-0.37%)
Apr 10, 2019	19.52	19.64	19.52	19.61	15,819	+0.12(+0.61%)
Apr 09, 2019	19.55	19.55	19.49	19.49	11,670	-0.11(-0.59%)
Apr 08, 2019	19.56	19.62	19.55	19.61	37,092	+0.08(+0.39%)
Apr 05, 2019	19.46	19.58	19.46	19.53	50,504	+0.05(+0.28%)
Apr 04, 2019	19.42	19.48	19.42	19.48	8,425	+0.05(+0.28%)
Apr 03, 2019	19.50	19.52	19.42	19.42	24,269	-0.02(-0.12%)
Apr 02, 2019	19.40	19.48	19.39	19.45	6,998	+0.05(+0.24%)
Apr 01, 2019	19.36	19.44	19.36	19.40	42,208	+0.15(+0.76%)
Mar 29, 2019	19.34	19.34	19.26	19.26	19,183	+0.03(+0.16%)
Mar 28, 2019	19.26	19.26	19.16	19.23	91,911	-0.06(-0.32%)
Mar 27, 2019	19.30	19.30	19.22	19.29	12,392	+0.02(+0.08%)
Mar 26, 2019	19.28	19.36	19.23	19.27	15,525	+0.02(+0.08%)
Mar 25, 2019	19.20	19.28	19.16	19.26	44,561	+0.08(+0.40%)
Mar 22, 2019	19.40	19.40	19.16	19.18	114,189	-0.26(-1.34%)
Mar 21, 2019	19.35	19.44	19.35	19.44	14,791	+0.04(+0.22%)
Mar 20, 2019	19.29	19.40	19.24	19.40	223,279	+0.11(+0.58%)
Mar 19, 2019	19.36	19.37	19.27	19.29	48,903	-0.01(-0.08%)
Mar 18, 2019	19.23	19.32	19.22	19.30	141,251	+0.12(+0.60%)
Mar 15, 2019	19.13	19.24	19.13	19.19	16,992	+0.03(+0.15%)
Mar 14, 2019	19.14	19.18	19.13	19.16	12,864	-0.03(-0.15%)
Mar 13, 2019	19.09	19.20	19.09	19.19	26,110	+0.13(+0.67%)
Mar 12, 2019	19.08	19.10	19.06	19.06	43,816	+0.07(+0.36%)
Mar 11, 2019	18.90	18.99	18.90	18.99	19,271	+0.15(+0.79%)
Mar 08, 2019	18.78	18.85	18.74	18.84	46,402	-0.05(-0.26%)
Mar 07, 2019	18.91	18.97	18.87	18.89	30,911	-0.08(-0.40%)
Mar 06, 2019	19.03	19.09	18.97	18.97	86,692	-0.08(-0.44%)
Mar 05, 2019	19.02	19.11	19.02	19.05	28,253	+0.03(+0.16%)
Mar 04, 2019	19.07	19.09	18.96	19.02	58,656	+0.00(+0.00%)
Mar 01, 2019	19.13	19.13	18.97	19.02	28,102	-0.04(-0.20%)
Feb 28, 2019	19.08	19.12	19.06	19.06	19,095	-0.14(-0.74%)
Feb 27, 2019	19.18	19.23	19.16	19.20	22,544	+0.01(+0.06%)
Feb 26, 2019	19.20	19.25	19.17	19.19	33,153	+0.02(+0.12%)
Feb 25, 2019	19.23	19.23	19.14	19.16	264,233	-0.09(-0.48%)
Feb 22, 2019	19.23	19.26	19.22	19.26	65,355	+0.14(+0.74%)
Feb 21, 2019	19.12	19.15	19.08	19.11	19,867	-0.05(-0.26%)
Feb 20, 2019	19.12	19.23	19.12	19.16	16,261	+0.08(+0.40%)
Feb 19, 2019	19.04	19.13	18.99	19.09	14,002	+0.09(+0.48%)
Feb 15, 2019	18.96	19.00	18.94	19.00	20,260	+0.18(+0.93%)
Feb 14, 2019	18.77	18.87	18.77	18.82	41,046	+0.03(+0.16%)
Feb 13, 2019	18.72	18.87	18.72	18.79	26,178	+0.04(+0.20%)
Feb 12, 2019	18.80	18.80	18.75	18.75	52,217	+0.08(+0.45%)
Feb 11, 2019	18.75	18.75	18.64	18.67	90,256	-0.04(-0.20%)
Feb 08, 2019	18.65	18.73	18.63	18.71	84,961	-0.03(-0.16%)
Feb 07, 2019	18.74	18.80	18.66	18.74	93,571	-0.14(-0.75%)
Feb 06, 2019	18.82	18.92	18.82	18.88	89,673	-0.02(-0.10%)
Feb 05, 2019	18.88	18.92	18.87	18.90	30,135	+0.01(+0.06%)
Feb 04, 2019	18.81	18.89	18.79	18.89	8,579	-0.03(-0.18%)
Feb 01, 2019	18.78	18.93	18.78	18.92	216,063	+0.10(+0.53%)
Jan 31, 2019	18.79	18.89	18.79	18.82	42,655	+0.06(+0.33%)
Jan 30, 2019	18.58	18.84	18.58	18.76	11,484	+0.20(+1.07%)
Jan 29, 2019	18.49	18.62	18.49	18.56	51,106	+0.15(+0.79%)
Jan 28, 2019	18.39	18.48	18.36	18.41	61,095	-0.18(-0.95%)
Jan 25, 2019	18.51	18.60	18.51	18.59	53,329	+0.23(+1.25%)
Jan 24, 2019	18.27	18.43	18.27	18.36	60,286	+0.01(+0.04%)
Jan 23, 2019	18.41	18.41	18.29	18.35	16,116	+0.05(+0.25%)
Jan 22, 2019	18.42	18.42	18.31	18.31	30,915	-0.18(-0.95%)
Jan 18, 2019	18.45	18.55	18.42	18.48	19,475	+0.05(+0.29%)
Jan 17, 2019	18.28	18.45	18.25	18.43	40,811	+0.13(+0.71%)
Jan 16, 2019	18.25	18.33	18.25	18.30	39,091	+0.06(+0.34%)
Jan 15, 2019	18.22	18.34	18.21	18.24	12,508	+0.05(+0.25%)
Jan 14, 2019	18.19	18.28	18.18	18.19	24,747	-0.08(-0.46%)
Jan 11, 2019	18.22	18.34	18.22	18.28	64,832	-0.10(-0.54%)
Jan 10, 2019	18.25	18.38	18.19	18.38	15,758	+0.13(+0.71%)
Jan 09, 2019	18.07	18.34	18.07	18.25	38,273	+0.18(+1.02%)
Jan 08, 2019	18.06	18.09	18.00	18.06	29,366	+0.15(+0.81%)
Jan 07, 2019	17.86	18.01	17.86	17.92	19,441	+0.07(+0.39%)
Jan 04, 2019	17.61	17.86	17.61	17.85	21,436	+0.35(+2.01%)
Jan 03, 2019	17.40	17.54	17.39	17.50	20,789	+0.05(+0.31%)