S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	34.43	34.43	33.41	33.41	46,872	-0.98(-2.84%)
Aug 28, 2020	33.55	34.53	33.47	34.39	39,170	+0.83(+2.48%)
Aug 27, 2020	33.40	33.72	32.95	33.55	90,998	+0.20(+0.61%)
Aug 26, 2020	34.58	34.58	33.14	33.35	39,293	-1.10(-3.20%)
Aug 25, 2020	35.12	35.29	34.10	34.45	93,491	-0.24(-0.70%)
Aug 24, 2020	33.44	34.83	33.11	34.70	75,148	+1.64(+4.95%)
Aug 21, 2020	34.22	34.22	32.76	33.06	100,769	-1.56(-4.50%)
Aug 20, 2020	35.32	35.32	34.43	34.62	129,487	-1.20(-3.35%)
Aug 19, 2020	35.80	36.55	35.67	35.82	50,709	-0.05(-0.13%)
Aug 18, 2020	36.86	37.03	35.78	35.87	108,486	-1.11(-3.01%)
Aug 17, 2020	37.53	37.54	36.67	36.98	96,714	-0.56(-1.49%)
Aug 14, 2020	36.85	37.66	36.73	37.54	78,341	+0.26(+0.70%)
Aug 13, 2020	37.97	37.97	37.01	37.28	101,916	-0.77(-2.03%)
Aug 12, 2020	38.43	38.69	37.48	38.05	194,940	+0.08(+0.20%)
Aug 11, 2020	38.49	39.45	37.74	37.98	277,873	+0.34(+0.90%)
Aug 10, 2020	36.09	37.79	36.05	37.64	231,408	+1.85(+5.16%)
Aug 07, 2020	35.22	35.81	34.84	35.79	108,624	+0.30(+0.85%)
Aug 06, 2020	36.50	36.51	35.35	35.49	156,543	-0.99(-2.71%)
Aug 05, 2020	35.67	36.70	35.65	36.48	221,282	+1.56(+4.46%)
Aug 04, 2020	33.62	35.14	33.62	34.92	125,062	+1.06(+3.14%)
Aug 03, 2020	32.96	34.13	32.74	33.85	128,886	+0.88(+2.67%)
Jul 31, 2020	33.45	33.48	32.33	32.97	81,235	-0.73(-2.15%)
Jul 30, 2020	33.86	34.03	33.08	33.70	142,930	-0.86(-2.49%)
Jul 29, 2020	33.90	34.64	33.55	34.56	139,447	+0.84(+2.50%)
Jul 28, 2020	34.51	34.92	33.68	33.72	215,860	-1.14(-3.28%)
Jul 27, 2020	34.60	35.02	33.94	34.86	181,197	+0.28(+0.81%)
Jul 24, 2020	34.69	35.05	34.28	34.58	96,222	-0.31(-0.89%)
Jul 23, 2020	33.58	34.94	33.58	34.89	78,273	+1.36(+4.07%)
Jul 22, 2020	33.94	33.94	33.07	33.53	82,089	-0.84(-2.45%)
Jul 21, 2020	32.59	34.79	32.59	34.37	133,475	+2.50(+7.83%)
Jul 20, 2020	32.01	32.71	31.62	31.87	105,283	-0.14(-0.42%)
Jul 17, 2020	32.62	33.03	31.85	32.01	106,660	-0.53(-1.64%)
Jul 16, 2020	32.58	33.11	31.90	32.54	160,443	-0.53(-1.61%)
Jul 15, 2020	32.27	33.33	31.97	33.07	333,256	+1.77(+5.66%)
Jul 14, 2020	29.43	31.30	29.30	31.30	265,981	+1.58(+5.31%)
Jul 13, 2020	30.86	30.86	29.72	29.72	215,001	-0.75(-2.45%)
Jul 10, 2020	29.66	30.47	29.28	30.47	294,660	+0.81(+2.74%)
Jul 09, 2020	31.49	31.56	29.64	29.66	354,593	-1.88(-5.95%)
Jul 08, 2020	31.55	32.16	30.91	31.53	170,482	+0.26(+0.84%)
Jul 07, 2020	32.03	32.06	31.27	31.27	332,750	-1.24(-3.81%)
Jul 06, 2020	32.46	32.94	31.71	32.51	118,328	+0.88(+2.78%)
Jul 02, 2020	32.21	32.58	31.37	31.63	307,993	+0.36(+1.14%)
Jul 01, 2020	32.29	32.90	31.13	31.27	126,560	-0.73(-2.27%)
Jun 30, 2020	31.13	32.27	30.81	32.00	131,719	+0.55(+1.75%)
Jun 29, 2020	30.97	31.85	30.66	31.45	77,826	+0.75(+2.43%)
Jun 26, 2020	31.84	31.98	30.46	30.70	192,444	-1.65(-5.11%)
Jun 25, 2020	30.96	32.46	30.70	32.35	219,048	+1.10(+3.53%)
Jun 24, 2020	33.35	33.35	30.99	31.25	245,743	-2.66(-7.85%)
Jun 23, 2020	34.43	34.52	33.68	33.91	136,505	+0.17(+0.52%)
Jun 22, 2020	33.62	33.79	32.95	33.74	143,841	+0.03(+0.08%)
Jun 19, 2020	35.52	35.52	33.53	33.71	188,863	-0.59(-1.71%)
Jun 18, 2020	33.87	35.09	33.31	34.30	239,538	+0.02(+0.06%)
Jun 17, 2020	36.18	36.18	34.17	34.28	228,804	-1.80(-4.99%)
Jun 16, 2020	38.04	38.30	35.73	36.08	405,231	+0.60(+1.68%)
Jun 15, 2020	33.48	36.18	32.65	35.48	335,555	+0.24(+0.68%)
Jun 12, 2020	36.13	36.69	34.01	35.24	327,031	+1.94(+5.84%)
Jun 11, 2020	35.13	36.42	33.26	33.30	484,389	-5.75(-14.72%)
Jun 10, 2020	41.45	41.45	38.23	39.04	394,156	-3.22(-7.61%)
Jun 09, 2020	43.36	43.36	41.54	42.26	500,713	-3.53(-7.71%)
Jun 08, 2020	43.55	45.87	42.50	45.79	996,829	+5.16(+12.70%)
Jun 05, 2020	38.63	40.71	38.42	40.63	1,198,421	+4.83(+13.50%)
Jun 04, 2020	33.56	36.02	33.11	35.80	585,689	+2.16(+6.41%)
Jun 03, 2020	33.61	33.95	33.17	33.64	493,407	+0.69(+2.10%)
Jun 02, 2020	31.75	33.25	31.75	32.95	257,389	+1.47(+4.68%)
Jun 01, 2020	31.28	32.19	30.72	31.48	210,784	+0.21(+0.68%)
May 29, 2020	31.77	31.78	30.35	31.27	409,100	-0.89(-2.75%)
May 28, 2020	32.48	33.17	31.55	32.15	289,226	+0.16(+0.51%)
May 27, 2020	31.62	32.10	30.46	31.99	281,363	+1.08(+3.49%)
May 26, 2020	30.24	31.12	30.05	30.91	201,153	+1.97(+6.82%)
May 22, 2020	29.50	29.50	28.42	28.94	107,417	-0.71(-2.40%)
May 21, 2020	29.96	30.01	28.82	29.65	194,108	-0.02(-0.06%)
May 20, 2020	28.49	29.73	28.34	29.67	271,932	+2.01(+7.27%)
May 19, 2020	29.03	29.03	27.64	27.66	188,209	-1.48(-5.09%)
May 18, 2020	27.38	29.33	27.38	29.14	460,528	+3.37(+13.07%)
May 15, 2020	26.00	26.30	25.33	25.77	185,435	+0.02(+0.07%)
May 14, 2020	24.91	26.43	23.97	25.75	183,669	+0.28(+1.10%)
May 13, 2020	27.74	27.74	24.91	25.47	282,456	-2.29(-8.25%)
May 12, 2020	27.92	28.58	27.00	27.76	348,672	+0.19(+0.70%)
May 11, 2020	27.55	27.86	26.73	27.57	398,021	-0.48(-1.72%)
May 08, 2020	26.45	28.09	26.37	28.05	210,160	+2.35(+9.14%)
May 07, 2020	25.68	26.23	25.32	25.70	182,732	+0.78(+3.13%)
May 06, 2020	26.47	26.60	24.85	24.92	387,813	-1.24(-4.75%)
May 05, 2020	27.73	28.45	26.00	26.16	327,578	-0.48(-1.81%)
May 04, 2020	25.39	26.77	24.79	26.64	315,925	+0.49(+1.88%)
May 01, 2020	27.44	27.99	25.85	26.15	189,279	-1.97(-7.02%)
Apr 30, 2020	29.62	29.62	27.48	28.13	318,040	-1.08(-3.69%)
Apr 29, 2020	26.95	29.33	26.89	29.21	256,427	+3.51(+13.68%)
Apr 28, 2020	25.47	25.90	24.67	25.69	148,138	+1.01(+4.10%)
Apr 27, 2020	24.45	24.95	23.23	24.68	355,136	-0.32(-1.27%)
Apr 24, 2020	26.14	27.08	24.45	25.00	150,322	-0.40(-1.59%)
Apr 23, 2020	23.67	25.73	23.67	25.40	402,103	+2.34(+10.14%)
Apr 22, 2020	23.66	24.03	22.71	23.06	196,829	+0.52(+2.31%)
Apr 21, 2020	22.41	23.05	22.04	22.54	376,988	-0.50(-2.17%)
Apr 20, 2020	22.35	24.16	21.73	23.04	349,689	-0.62(-2.60%)
Apr 17, 2020	22.65	23.69	22.50	23.66	281,425	+1.72(+7.85%)
Apr 16, 2020	23.85	23.85	21.76	21.94	102,120	-1.94(-8.14%)
Apr 15, 2020	24.50	24.50	23.04	23.88	271,208	-1.80(-7.01%)
Apr 14, 2020	26.09	26.82	25.29	25.68	108,792	-0.29(-1.11%)
Apr 13, 2020	27.72	27.91	25.71	25.97	239,940	-0.10(-0.37%)
Apr 09, 2020	26.75	28.59	24.67	26.07	980,366	+0.67(+2.65%)
Apr 08, 2020	24.06	25.48	23.83	25.39	178,275	+2.06(+8.83%)
Apr 07, 2020	24.13	25.31	23.19	23.33	247,224	+0.45(+1.98%)
Apr 06, 2020	22.06	23.01	21.97	22.88	118,883	+1.41(+6.59%)
Apr 03, 2020	23.14	23.19	20.77	21.47	173,073	-0.66(-3.00%)
Apr 02, 2020	21.33	23.35	20.87	22.13	380,989	+1.93(+9.53%)
Apr 01, 2020	21.15	21.15	19.88	20.20	258,537	-1.63(-7.45%)
Mar 31, 2020	21.89	22.76	21.52	21.83	159,848	+0.56(+2.62%)
Mar 30, 2020	21.69	21.69	20.47	21.27	122,422	-0.87(-3.91%)
Mar 27, 2020	22.81	22.91	21.75	22.14	84,417	-1.54(-6.50%)
Mar 26, 2020	23.10	24.64	22.52	23.68	402,573	+0.58(+2.50%)
Mar 25, 2020	24.07	24.50	22.00	23.10	137,941	-0.48(-2.04%)
Mar 24, 2020	21.66	23.87	21.66	23.58	183,540	+3.08(+15.02%)
Mar 23, 2020	21.56	21.56	20.02	20.50	234,723	-0.42(-1.99%)
Mar 20, 2020	21.68	22.35	20.35	20.92	284,406	+0.10(+0.46%)
Mar 19, 2020	19.59	21.30	19.11	20.82	203,278	+1.81(+9.50%)
Mar 18, 2020	20.44	21.20	18.59	19.02	395,512	-2.85(-13.04%)
Mar 17, 2020	22.16	22.44	20.68	21.87	114,380	+0.19(+0.88%)
Mar 16, 2020	21.01	23.49	20.63	21.68	227,215	-3.14(-12.64%)
Mar 13, 2020	23.68	24.82	20.92	24.82	115,348	+3.23(+14.98%)
Mar 12, 2020	22.06	23.20	21.39	21.58	160,665	-2.95(-12.02%)
Mar 11, 2020	26.43	26.43	24.34	24.53	314,538	-2.76(-10.10%)
Mar 10, 2020	29.86	30.05	25.67	27.29	239,636	+0.38(+1.41%)
Mar 09, 2020	30.43	30.81	26.81	26.91	402,966	-13.69(-33.72%)
Mar 06, 2020	44.60	44.98	40.32	40.60	324,023	-5.61(-12.14%)
Mar 05, 2020	48.11	48.21	45.64	46.21	218,084	-3.14(-6.36%)
Mar 04, 2020	50.87	50.87	48.21	49.35	77,771	-0.29(-0.57%)
Mar 03, 2020	52.39	52.61	48.59	49.63	196,645	-2.19(-4.22%)
Mar 02, 2020	52.01	52.11	48.78	51.82	130,528	+0.76(+1.49%)
Feb 28, 2020	48.02	51.06	47.83	51.06	248,365	+1.43(+2.87%)
Feb 27, 2020	50.97	51.82	48.92	49.63	251,862	-3.14(-5.95%)
Feb 26, 2020	54.58	55.24	52.73	52.77	139,734	-1.52(-2.80%)
Feb 25, 2020	57.34	57.81	54.01	54.29	159,608	-2.19(-3.87%)
Feb 24, 2020	58.48	58.48	56.39	56.48	275,591	-4.85(-7.91%)
Feb 21, 2020	62.76	62.76	60.47	61.33	170,425	-2.57(-4.02%)
Feb 20, 2020	63.90	65.02	63.61	63.90	115,044	+0.19(+0.30%)
Feb 19, 2020	63.23	63.90	62.69	63.71	68,973	+1.14(+1.82%)
Feb 18, 2020	62.76	62.99	61.18	62.57	100,708	-0.95(-1.50%)
Feb 14, 2020	63.61	63.90	62.47	63.52	103,474	+0.10(+0.15%)
Feb 13, 2020	63.80	64.28	62.95	63.42	121,652	-0.57(-0.89%)
Feb 12, 2020	64.09	65.28	63.23	63.99	129,621	+1.14(+1.82%)
Feb 11, 2020	62.85	63.90	62.28	62.85	77,009	+1.05(+1.69%)
Feb 10, 2020	62.47	62.66	61.43	61.81	102,335	-1.52(-2.40%)
Feb 07, 2020	63.23	64.09	62.57	63.33	137,444	-0.48(-0.75%)
Feb 06, 2020	66.08	66.08	63.71	63.80	139,589	-2.28(-3.45%)
Feb 05, 2020	64.18	66.47	64.18	66.08	136,442	+3.23(+5.14%)
Feb 04, 2020	63.14	64.37	62.57	62.85	88,076	+1.14(+1.85%)
Feb 03, 2020	62.00	62.66	61.43	61.71	137,170	-0.29(-0.46%)
Jan 31, 2020	62.76	62.76	61.24	62.00	149,033	-2.00(-3.12%)
Jan 30, 2020	62.00	63.99	61.71	63.99	113,332	+0.95(+1.51%)
Jan 29, 2020	64.09	65.04	62.95	63.04	121,884	-0.76(-1.19%)
Jan 28, 2020	63.42	64.09	62.66	63.80	139,154	+0.76(+1.21%)
Jan 27, 2020	63.71	64.37	62.85	63.04	142,982	-2.66(-4.05%)
Jan 24, 2020	67.61	67.61	64.85	65.70	172,402	-2.38(-3.49%)
Jan 23, 2020	68.37	68.46	66.56	68.08	131,575	-1.33(-1.92%)
Jan 22, 2020	70.27	70.46	69.03	69.41	120,167	-1.24(-1.75%)
Jan 21, 2020	72.46	72.48	70.55	70.65	156,341	-2.47(-3.38%)
Jan 17, 2020	74.17	74.69	72.84	73.12	161,832	-0.76(-1.03%)
Jan 16, 2020	73.60	74.88	73.60	73.88	115,086	+0.76(+1.04%)
Jan 15, 2020	74.07	74.45	72.84	73.12	139,704	-1.33(-1.79%)
Jan 14, 2020	73.88	75.12	73.22	74.45	142,562	+0.10(+0.13%)
Jan 13, 2020	75.02	75.02	73.31	74.36	112,827	-0.57(-0.76%)
Jan 10, 2020	75.59	75.69	74.45	74.93	81,295	-0.95(-1.25%)
Jan 09, 2020	75.31	76.41	73.98	75.88	92,237	+0.38(+0.50%)
Jan 08, 2020	77.88	78.07	74.93	75.50	143,173	-2.57(-3.29%)
Jan 07, 2020	79.97	79.97	76.83	78.07	224,850	-2.19(-2.73%)
Jan 06, 2020	79.40	80.54	78.64	80.25	211,420	+1.62(+2.06%)
Jan 03, 2020	79.11	79.68	77.59	78.64	345,509	+1.52(+1.97%)
Jan 02, 2020	77.49	77.97	75.97	77.11	102,810	+0.19(+0.25%)
Dec 31, 2019	76.45	77.35	75.59	76.92	129,125	-0.57(-0.74%)
Dec 30, 2019	76.92	79.11	76.92	77.49	170,188	+1.24(+1.62%)
Dec 27, 2019	77.97	77.97	76.12	76.26	84,670	-1.33(-1.72%)
Dec 26, 2019	78.16	78.64	77.21	77.59	107,885	+0.00(+0.00%)
Dec 24, 2019	77.59	78.83	77.35	77.59	71,314	+0.10(+0.12%)
Dec 23, 2019	74.74	77.59	74.74	77.49	93,770	+2.93(+3.93%)
Dec 20, 2019	75.51	75.60	74.00	74.57	87,981	-0.95(-1.25%)
Dec 19, 2019	74.00	75.61	74.00	75.51	202,016	+1.51(+2.04%)
Dec 18, 2019	72.49	74.56	72.49	74.00	112,298	+1.13(+1.56%)
Dec 17, 2019	72.77	73.34	72.39	72.87	181,758	+0.28(+0.39%)
Dec 16, 2019	72.58	74.10	72.39	72.58	130,621	+0.95(+1.32%)
Dec 13, 2019	72.30	73.24	71.36	71.64	171,010	-0.57(-0.79%)
Dec 12, 2019	70.13	72.72	69.94	72.20	159,108	+2.36(+3.38%)
Dec 11, 2019	69.18	70.08	69.09	69.84	95,547	+0.76(+1.09%)
Dec 10, 2019	69.46	70.22	68.52	69.09	116,673	+0.00(+0.00%)
Dec 09, 2019	68.42	69.65	68.05	69.09	103,481	+0.38(+0.55%)
Dec 06, 2019	65.68	68.90	65.49	68.71	199,822	+3.12(+4.76%)
Dec 05, 2019	66.44	66.63	65.21	65.59	162,737	-0.28(-0.43%)
Dec 04, 2019	64.17	66.96	63.89	65.87	125,397	+2.65(+4.19%)
Dec 03, 2019	63.79	64.36	62.66	63.23	146,760	-1.70(-2.62%)
Dec 02, 2019	65.12	66.06	64.36	64.93	71,603	+0.19(+0.29%)
Nov 29, 2019	64.93	65.12	64.08	64.74	37,763	-1.13(-1.72%)
Nov 27, 2019	64.83	66.06	64.55	65.87	101,091	+1.42(+2.20%)
Nov 26, 2019	66.35	66.63	64.27	64.45	60,816	-1.89(-2.85%)
Nov 25, 2019	63.98	66.53	63.70	66.35	109,646	+2.27(+3.54%)
Nov 22, 2019	63.79	64.64	63.37	64.08	66,755	+0.38(+0.59%)
Nov 21, 2019	62.47	63.79	61.90	63.70	92,503	+1.51(+2.43%)
Nov 20, 2019	62.09	63.65	60.96	62.19	151,848	+0.09(+0.15%)
Nov 19, 2019	62.38	62.75	61.43	62.09	166,693	-1.04(-1.65%)
Nov 18, 2019	64.45	64.45	62.52	63.13	105,540	-1.89(-2.91%)
Nov 15, 2019	63.89	65.21	63.75	65.02	91,229	+1.70(+2.69%)
Nov 14, 2019	64.36	65.21	63.23	63.32	90,684	-0.95(-1.47%)
Nov 13, 2019	65.59	65.59	63.75	64.27	148,116	-1.61(-2.44%)
Nov 12, 2019	67.38	67.95	65.45	65.87	161,514	-1.23(-1.83%)
Nov 11, 2019	66.44	67.48	65.73	67.10	97,699	-0.57(-0.84%)
Nov 08, 2019	66.82	67.67	65.78	67.67	115,629	+0.09(+0.14%)
Nov 07, 2019	68.52	69.75	67.20	67.57	156,135	+0.57(+0.85%)
Nov 06, 2019	68.80	69.46	66.49	67.01	138,827	-1.98(-2.88%)
Nov 05, 2019	70.22	70.55	68.61	68.99	92,958	-0.76(-1.08%)
Nov 04, 2019	67.48	70.22	67.29	69.75	145,005	+3.31(+4.98%)
Nov 01, 2019	64.08	66.44	63.60	66.44	137,574	+3.12(+4.93%)
Oct 31, 2019	64.17	64.45	62.56	63.32	193,134	-1.23(-1.90%)
Oct 30, 2019	67.67	67.95	64.17	64.55	239,865	-3.02(-4.48%)
Oct 29, 2019	65.68	68.42	65.21	67.57	368,015	+0.95(+1.42%)
Oct 28, 2019	67.57	68.33	66.44	66.63	84,435	-0.47(-0.70%)
Oct 25, 2019	65.97	67.34	65.78	67.10	124,665	+1.23(+1.87%)
Oct 24, 2019	67.57	67.57	64.93	65.87	100,399	-1.51(-2.24%)
Oct 23, 2019	66.35	68.24	65.09	67.38	129,314	+0.38(+0.56%)
Oct 22, 2019	66.06	68.05	65.09	67.01	127,685	+1.42(+2.16%)
Oct 21, 2019	63.79	66.25	63.79	65.59	122,212	+1.80(+2.81%)
Oct 18, 2019	65.31	66.25	63.65	63.79	117,809	-1.23(-1.89%)
Oct 17, 2019	65.87	66.35	64.69	65.02	124,714	-0.76(-1.15%)
Oct 16, 2019	65.87	67.38	65.68	65.78	160,292	-0.38(-0.57%)
Oct 15, 2019	66.06	67.67	65.40	66.16	151,795	+0.00(+0.00%)
Oct 14, 2019	65.68	66.25	63.89	66.16	94,296	-0.66(-0.99%)
Oct 11, 2019	64.74	67.48	64.74	66.82	279,868	+3.12(+4.90%)
Oct 10, 2019	63.13	64.08	62.94	63.70	151,329	+1.13(+1.81%)
Oct 09, 2019	63.60	63.60	61.90	62.56	275,753	-0.19(-0.30%)
Oct 08, 2019	62.94	63.98	62.19	62.75	114,023	-1.13(-1.78%)
Oct 07, 2019	64.36	65.87	63.79	63.89	134,624	-0.28(-0.44%)
Oct 04, 2019	65.68	65.78	63.71	64.17	82,669	-0.95(-1.45%)
Oct 03, 2019	63.70	65.26	62.75	65.12	129,174	+0.95(+1.47%)
Oct 02, 2019	65.31	66.06	63.70	64.17	129,709	-1.42(-2.16%)
Oct 01, 2019	68.80	69.51	65.40	65.59	184,082	-2.84(-4.14%)
Sep 30, 2019	68.42	68.85	67.57	68.42	116,200	-0.47(-0.69%)
Sep 27, 2019	69.09	70.74	68.47	68.90	175,899	-1.23(-1.75%)
Sep 26, 2019	71.26	71.26	69.27	70.13	111,451	-1.70(-2.37%)
Sep 25, 2019	70.88	72.35	70.41	71.83	154,901	-0.38(-0.52%)
Sep 24, 2019	75.70	75.70	71.83	72.20	130,746	-4.06(-5.33%)
Sep 23, 2019	74.76	76.65	74.38	76.27	131,612	+0.69(+0.91%)
Sep 20, 2019	76.14	76.80	74.92	75.58	226,488	+0.00(+0.00%)
Sep 19, 2019	77.56	78.03	75.39	75.58	202,428	-1.23(-1.60%)
Sep 18, 2019	78.59	79.63	75.67	76.80	236,998	-2.83(-3.55%)
Sep 17, 2019	83.40	83.40	78.88	79.63	484,811	-4.71(-5.59%)
Sep 16, 2019	83.21	85.10	81.80	84.34	328,107	+7.26(+9.41%)
Sep 13, 2019	77.28	78.69	75.96	77.09	219,442	+0.47(+0.62%)
Sep 12, 2019	76.14	76.90	73.60	76.62	248,091	-1.41(-1.81%)
Sep 11, 2019	77.56	79.16	76.14	78.03	519,906	+0.75(+0.98%)
Sep 10, 2019	76.71	79.25	76.52	77.28	203,958	+1.23(+1.61%)
Sep 09, 2019	72.38	76.14	72.00	76.05	389,610	+4.52(+6.32%)
Sep 06, 2019	70.77	72.52	69.03	71.53	110,326	+0.00(+0.00%)
Sep 05, 2019	69.27	72.05	69.27	71.53	192,307	+3.20(+4.69%)
Sep 04, 2019	67.66	68.73	67.00	68.32	76,313	+1.70(+2.55%)