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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	113.28	113.28	110.11	110.95	95,438	-3.18(-2.79%)
Nov 29, 2018	115.16	115.91	112.96	114.13	139,804	-0.47(-0.41%)
Nov 28, 2018	113.00	114.83	110.29	114.59	221,884	+1.68(+1.49%)
Nov 27, 2018	113.28	114.88	112.49	112.91	134,360	-0.94(-0.82%)
Nov 26, 2018	113.94	115.53	113.05	113.85	125,920	+1.40(+1.25%)
Nov 23, 2018	112.72	113.75	111.04	112.44	91,440	-4.58(-3.92%)
Nov 21, 2018		117.03	117.03	117.03	0	+2.06(+1.79%)
Nov 20, 2018	118.52	118.52	113.75	114.97	203,848	-6.46(-5.32%)
Nov 19, 2018	119.08	122.08	119.08	121.42	184,208	+1.12(+0.93%)
Nov 16, 2018	120.67	121.38	118.06	120.30	108,886	+0.56(+0.47%)
Nov 15, 2018	117.21	119.87	117.21	119.74	106,704	+3.18(+2.73%)
Nov 14, 2018	118.52	118.99	114.78	116.56	247,763	+0.65(+0.56%)
Nov 13, 2018	120.49	121.61	115.72	115.91	200,742	-4.58(-3.80%)
Nov 12, 2018	127.97	128.35	120.25	120.49	124,197	-5.99(-4.73%)
Nov 09, 2018	126.76	127.13	122.87	126.47	204,229	-2.15(-1.67%)
Nov 08, 2018	132.00	132.70	128.16	128.63	110,440	-4.30(-3.24%)
Nov 07, 2018	133.59	134.75	130.22	132.93	197,382	+2.34(+1.79%)
Nov 06, 2018	131.15	131.81	128.53	130.59	149,952	-0.19(-0.14%)
Nov 05, 2018	130.31	131.06	128.25	130.78	166,882	+2.25(+1.75%)
Nov 02, 2018	128.53	130.50	127.04	128.53	194,875	+0.75(+0.59%)
Nov 01, 2018	127.69	129.19	124.79	127.78	244,089	+0.66(+0.52%)
Oct 31, 2018	128.63	130.12	126.94	127.13	218,979	-0.56(-0.44%)
Oct 30, 2018	123.95	127.69	122.06	127.69	193,878	+3.37(+2.71%)
Oct 29, 2018	130.50	130.50	122.73	124.32	140,081	-5.43(-4.18%)
Oct 26, 2018	126.57	132.18	124.89	129.75	162,357	+0.75(+0.58%)
Oct 25, 2018	129.00	130.69	127.32	129.00	202,099	+2.06(+1.62%)
Oct 24, 2018	135.83	135.92	126.76	126.94	215,178	-7.67(-5.70%)
Oct 23, 2018	137.70	137.79	132.74	134.61	235,749	-6.64(-4.70%)
Oct 22, 2018	143.31	143.54	140.13	141.26	110,758	-2.25(-1.56%)
Oct 19, 2018	145.56	148.65	143.13	143.50	78,516	-1.03(-0.71%)
Oct 18, 2018	147.99	148.27	144.06	144.53	90,269	-5.80(-3.86%)
Oct 17, 2018	151.64	152.11	149.30	150.33	124,676	-2.71(-1.77%)
Oct 16, 2018	152.29	153.42	150.89	153.04	80,379	+1.68(+1.11%)
Oct 15, 2018	150.80	152.86	148.55	151.36	87,253	+1.12(+0.75%)
Oct 12, 2018	152.57	152.95	147.99	150.24	162,164	+0.75(+0.50%)
Oct 11, 2018	150.89	154.16	148.51	149.49	214,890	-3.84(-2.50%)
Oct 10, 2018	161.56	163.05	153.23	153.32	281,667	-9.92(-6.07%)
Oct 09, 2018	160.99	165.11	159.87	163.24	396,419	+2.99(+1.87%)
Oct 08, 2018	157.06	160.71	156.60	160.25	146,533	+0.94(+0.59%)
Oct 05, 2018	158.94	160.53	157.67	159.31	191,989	+0.09(+0.06%)
Oct 04, 2018	160.43	162.49	158.19	159.22	183,562	-1.59(-0.99%)
Oct 03, 2018	158.75	161.37	156.88	160.81	195,947	+2.90(+1.84%)
Oct 02, 2018	157.91	159.31	156.41	157.91	156,030	+0.00(+0.00%)
Oct 01, 2018	156.97	159.17	155.76	157.91	135,140	+1.50(+0.96%)
Sep 28, 2018	155.47	158.56	155.19	156.41	152,073	+0.47(+0.30%)
Sep 27, 2018	156.13	156.32	153.32	155.94	119,618	+0.94(+0.60%)
Sep 26, 2018	157.35	158.09	154.82	155.01	91,628	-3.65(-2.30%)
Sep 25, 2018	158.94	160.25	158.47	158.66	141,269	+1.50(+0.95%)
Sep 24, 2018	158.00	159.22	155.57	157.16	118,094	+1.78(+1.14%)
Sep 21, 2018	154.54	156.22	153.79	155.38	125,765	+1.81(+1.18%)
Sep 20, 2018	154.69	155.62	153.10	153.57	128,049	+0.56(+0.37%)
Sep 19, 2018	150.95	154.78	150.95	153.01	101,692	+2.06(+1.36%)
Sep 18, 2018	149.93	151.70	149.65	150.95	121,503	+2.90(+1.96%)
Sep 17, 2018	150.77	151.05	147.78	148.06	85,752	-2.15(-1.43%)
Sep 14, 2018	148.43	151.05	148.06	150.21	79,958	+1.87(+1.26%)
Sep 13, 2018	149.46	150.53	148.15	148.34	138,485	-1.96(-1.31%)
Sep 12, 2018	149.09	151.14	148.71	150.30	102,267	+3.36(+2.29%)
Sep 11, 2018	143.39	147.50	143.20	146.94	129,057	+3.46(+2.41%)
Sep 10, 2018	143.29	144.97	143.20	143.48	105,564	+0.75(+0.52%)
Sep 07, 2018	140.77	142.73	138.90	142.73	136,535	+0.84(+0.59%)
Sep 06, 2018	146.47	146.47	141.24	141.89	161,016	-4.67(-3.19%)
Sep 05, 2018	148.62	148.62	145.25	146.56	176,038	-3.36(-2.24%)
Sep 04, 2018	153.01	153.01	148.62	149.93	144,089	-1.77(-1.17%)
Aug 31, 2018		151.70	151.70	151.70	0	-0.47(-0.31%)
Aug 30, 2018	155.44	155.44	151.19	152.17	130,960	-3.46(-2.22%)
Aug 29, 2018	154.32	156.28	153.38	155.62	100,689	+1.59(+1.03%)
Aug 28, 2018	155.62	157.07	153.47	154.03	63,659	-1.50(-0.96%)
Aug 27, 2018	155.25	157.77	155.16	155.53	62,396	+0.47(+0.30%)
Aug 24, 2018	155.25	156.00	154.13	155.06	97,172	+1.21(+0.79%)
Aug 23, 2018	154.22	154.97	153.19	153.85	138,994	-1.21(-0.78%)
Aug 22, 2018	154.60	155.72	153.75	155.06	159,493	+2.15(+1.41%)
Aug 21, 2018	152.45	154.50	152.45	152.91	82,042	+2.61(+1.74%)
Aug 20, 2018	148.06	150.77	147.96	150.30	84,433	+2.71(+1.84%)
Aug 17, 2018	146.66	148.15	145.72	147.59	142,787	+1.40(+0.96%)
Aug 16, 2018	146.28	147.51	145.44	146.19	87,984	+0.93(+0.64%)
Aug 15, 2018	151.51	151.70	143.39	145.25	164,729	-7.85(-5.12%)
Aug 14, 2018	154.50	155.53	152.63	153.10	141,357	+0.19(+0.12%)
Aug 13, 2018	157.02	157.31	152.45	152.91	141,336	-4.39(-2.79%)
Aug 10, 2018	155.25	157.68	154.41	157.31	445,834	+1.87(+1.20%)
Aug 09, 2018	157.59	157.74	155.06	155.44	94,454	-2.15(-1.36%)
Aug 08, 2018	156.74	157.63	155.44	157.59	134,257	+0.09(+0.06%)
Aug 07, 2018	158.43	160.20	157.49	157.49	79,983	+0.94(+0.60%)
Aug 06, 2018	156.28	157.31	155.72	156.56	113,524	+0.75(+0.48%)
Aug 03, 2018	156.84	159.45	155.34	155.81	87,826	-1.59(-1.01%)
Aug 02, 2018	154.78	158.61	154.13	157.40	113,785	+0.28(+0.18%)
Aug 01, 2018	157.59	159.08	154.50	157.12	200,306	-2.15(-1.35%)
Jul 31, 2018	158.99	160.81	156.46	159.27	116,092	-0.19(-0.12%)
Jul 30, 2018	157.77	161.04	157.77	159.45	106,631	+3.46(+2.22%)
Jul 27, 2018	154.22	157.40	154.22	156.00	100,769	+1.87(+1.21%)
Jul 26, 2018	151.33	154.78	150.49	154.13	127,733	+2.90(+1.91%)
Jul 25, 2018	151.42	151.70	149.51	151.23	92,180	-0.09(-0.06%)
Jul 24, 2018	152.17	153.85	151.09	151.33	86,091	+0.19(+0.12%)
Jul 23, 2018	154.60	154.60	150.30	151.14	120,855	-2.80(-1.82%)
Jul 20, 2018	155.06	155.62	153.38	153.94	82,412	-1.12(-0.72%)
Jul 19, 2018	155.34	156.65	154.41	155.06	107,387	-0.75(-0.48%)
Jul 18, 2018	156.00	156.98	153.75	155.81	119,555	-0.93(-0.60%)
Jul 17, 2018	156.09	157.72	155.25	156.74	109,161	+0.00(+0.00%)
Jul 16, 2018	156.84	157.96	154.69	156.74	82,828	-2.90(-1.81%)
Jul 13, 2018	158.80	160.68	158.43	159.64	118,415	+1.12(+0.71%)
Jul 12, 2018	160.29	160.29	155.72	158.52	141,360	-0.28(-0.18%)
Jul 11, 2018	160.57	164.03	158.15	158.80	129,850	-4.58(-2.80%)
Jul 10, 2018	163.47	166.01	161.97	163.38	334,740	+1.03(+0.63%)
Jul 09, 2018	158.99	163.10	158.99	162.35	90,675	+4.39(+2.78%)
Jul 06, 2018	154.60	158.52	153.75	157.96	80,756	+2.24(+1.44%)
Jul 05, 2018	156.09	156.84	154.88	155.72	92,473	+0.37(+0.24%)
Jul 03, 2018		155.34	155.34	155.34	0	+1.77(+1.16%)
Jul 02, 2018	156.84	156.84	152.63	153.57	91,116	-4.86(-3.07%)
Jun 29, 2018	158.71	160.67	157.96	158.43	69,581	+0.00(+0.00%)
Jun 28, 2018	159.08	159.73	156.93	158.43	86,224	-0.93(-0.59%)
Jun 27, 2018	157.31	162.54	157.12	159.36	195,586	+4.02(+2.59%)
Jun 26, 2018	152.63	155.90	150.87	155.34	121,039	+3.27(+2.15%)
Jun 25, 2018	156.56	156.74	151.42	152.07	146,963	-4.67(-2.98%)
Jun 22, 2018	156.37	159.08	156.28	156.74	136,793	+5.98(+3.97%)
Jun 21, 2018	153.57	153.57	150.16	150.77	65,232	-4.02(-2.60%)
Jun 20, 2018	155.44	155.44	152.45	154.78	79,246	+0.56(+0.36%)
Jun 19, 2018	151.42	154.27	150.95	154.22	54,421	+0.65(+0.43%)
Jun 18, 2018	151.14	154.60	151.05	153.57	51,791	+2.06(+1.36%)
Jun 15, 2018		156.00	149.74	151.51	130,010	-4.22(-2.71%)
Jun 14, 2018	158.34	158.62	155.26	155.73	71,774	-1.59(-1.01%)
Jun 13, 2018	157.41	158.25	156.07	157.31	103,763	-0.56(-0.35%)
Jun 12, 2018	158.71	159.83	157.04	157.88	60,716	-0.93(-0.59%)
Jun 11, 2018	158.71	159.65	157.60	158.81	43,968	-0.75(-0.47%)
Jun 08, 2018	163.56	164.12	158.43	159.55	100,470	-4.29(-2.62%)
Jun 07, 2018	161.23	164.73	160.86	163.84	112,814	+3.92(+2.45%)
Jun 06, 2018			158.34	159.93	44,581	+0.75(+0.47%)
Jun 05, 2018	157.13	159.74	156.76	159.18	37,556	+1.31(+0.83%)
Jun 04, 2018	160.86	161.23	156.10	157.88	74,742	-2.43(-1.51%)
Jun 01, 2018	161.79	163.38	158.99	160.30	131,832	-1.02(-0.64%)
May 31, 2018	163.75	165.24	161.05	161.32	71,723	-3.64(-2.20%)
May 30, 2018	161.60	166.45	161.42	164.96	168,479	+4.76(+2.97%)
May 29, 2018	158.06	160.86	157.31	160.21	78,441	+0.19(+0.12%)
May 25, 2018		160.02	160.02	160.02	0	-7.27(-4.35%)
May 24, 2018	167.48	168.78	166.36	167.29	60,534	-3.17(-1.86%)
May 23, 2018	171.02	172.05	168.41	170.46	91,881	-2.43(-1.40%)
May 22, 2018	175.97	178.95	171.81	172.89	86,171	-2.89(-1.64%)
May 21, 2018	176.15	176.25	173.63	175.78	40,121	+0.84(+0.48%)
May 18, 2018	175.87	176.34	173.96	174.94	45,250	-1.12(-0.64%)
May 17, 2018	173.54	178.67	173.45	176.06	127,656	+3.54(+2.05%)
May 16, 2018	170.18	172.98	169.63	172.52	59,901	+2.42(+1.43%)
May 15, 2018	168.51	170.09	167.01	170.09	92,238	+1.77(+1.05%)
May 14, 2018	167.76	169.34	167.67	168.32	43,894	+1.30(+0.78%)
May 11, 2018	168.23	168.78	166.50	167.01	77,416	-1.12(-0.67%)
May 10, 2018	168.60	169.06	166.36	168.13	52,613	+0.00(+0.00%)
May 09, 2018	167.39	170.74	166.45	168.13	167,532	+4.48(+2.73%)
May 08, 2018	161.23	163.75	157.41	163.66	147,514	+2.43(+1.50%)
May 07, 2018	161.32	165.43	160.67	161.23	108,074	+1.68(+1.05%)
May 04, 2018	157.22	160.91	156.76	159.55	35,486	+1.87(+1.18%)
May 03, 2018	159.65	159.65	155.92	157.69	26,417	-2.05(-1.28%)
May 02, 2018	157.22	161.47	157.22	159.74	235,753	+2.15(+1.36%)
May 01, 2018	158.16	158.17	155.26	157.59	112,727	-1.59(-1.00%)
Apr 30, 2018	159.37	161.42	158.90	159.18	48,208	-0.56(-0.35%)
Apr 27, 2018	160.30	161.14	158.34	159.74	77,577	-1.68(-1.04%)
Apr 26, 2018	159.37	162.35	158.11	161.42	49,854	+2.80(+1.76%)
Apr 25, 2018	156.66	159.65	154.98	158.62	99,122	+1.12(+0.71%)
Apr 24, 2018	159.46	160.77	156.10	157.50	92,523	-0.47(-0.29%)
Apr 23, 2018	155.45	157.97	154.24	157.97	60,334	+1.86(+1.19%)
Apr 20, 2018	156.38	157.13	153.40	156.10	81,913	-1.12(-0.71%)
Apr 19, 2018	158.99	159.37	155.54	157.22	132,833	-0.84(-0.53%)
Apr 18, 2018	156.01	160.11	154.80	158.06	149,574	+4.57(+2.98%)
Apr 17, 2018	153.12	154.05	152.09	153.49	139,419	+0.93(+0.61%)
Apr 16, 2018	152.00	153.40	150.04	152.56	72,945	+0.09(+0.06%)
Apr 13, 2018	152.00	153.77	151.63	152.47	64,078	+0.93(+0.62%)
Apr 12, 2018	150.04	152.65	147.90	151.53	123,577	+1.77(+1.18%)
Apr 11, 2018	144.73	151.01	144.35	149.76	79,843	+5.03(+3.48%)
Apr 10, 2018	139.22	146.41	138.94	144.73	108,353	+8.77(+6.45%)
Apr 09, 2018	138.66	138.66	135.96	135.96	41,567	-1.03(-0.75%)
Apr 06, 2018	139.78	140.90	135.03	136.99	82,491	-3.73(-2.65%)
Apr 05, 2018	136.05	142.30	134.94	140.72	124,150	+5.22(+3.85%)
Apr 04, 2018	131.86	135.73	130.74	135.50	88,172	+0.56(+0.42%)
Apr 03, 2018	132.70	135.40	130.25	134.94	45,051	+3.08(+2.33%)
Apr 02, 2018	134.75	135.31	129.43	131.86	60,461	-3.92(-2.88%)
Mar 29, 2018		135.77	135.77	135.77	0	+3.64(+2.75%)
Mar 28, 2018	134.75	135.03	131.72	132.14	139,727	-3.17(-2.34%)
Mar 27, 2018	140.44	141.28	134.28	135.31	128,002	-4.76(-3.40%)
Mar 26, 2018	141.46	141.84	135.91	140.06	136,384	+0.19(+0.13%)
Mar 23, 2018	142.58	143.98	139.69	139.88	75,764	-1.49(-1.06%)
Mar 22, 2018	143.98	145.75	141.09	141.37	59,881	-4.85(-3.32%)
Mar 21, 2018	140.62	146.87	139.13	146.22	63,359	+7.09(+5.09%)
Mar 20, 2018	139.78	140.53	138.62	139.13	63,164	+0.47(+0.34%)
Mar 19, 2018	142.02	142.30	136.61	138.66	38,751	-4.10(-2.87%)
Mar 16, 2018	139.32	143.33	139.22	142.77	96,265	+3.41(+2.45%)
Mar 15, 2018	143.92	143.92	137.87	139.36	120,869	-3.72(-2.60%)
Mar 14, 2018	144.57	144.85	142.62	143.08	95,916	-0.75(-0.52%)
Mar 13, 2018	145.88	147.18	142.85	143.83	103,434	-2.05(-1.40%)
Mar 12, 2018	144.57	147.09	144.20	145.88	108,650	+0.84(+0.58%)
Mar 09, 2018	142.99	146.34	142.80	145.04	106,054	+3.54(+2.50%)
Mar 08, 2018	140.76	141.85	139.45	141.50	44,345	+0.56(+0.40%)
Mar 07, 2018			138.71	140.94	117,256	-1.68(-1.18%)
Mar 06, 2018	142.71	144.67	140.85	142.62	29,075	+0.47(+0.33%)
Mar 05, 2018	138.06	143.08	137.87	142.15	41,410	+3.35(+2.41%)
Mar 02, 2018	135.36	139.08	132.94	138.80	105,393	+1.77(+1.29%)
Mar 01, 2018	136.38	139.17	135.45	137.03	75,657	+0.47(+0.34%)
Feb 28, 2018	143.18	143.64	136.52	136.57	82,498	-5.77(-4.06%)
Feb 27, 2018	145.88	148.02	142.34	142.34	105,300	-3.54(-2.42%)
Feb 26, 2018	146.90	146.99	143.64	145.88	40,582	-0.28(-0.19%)
Feb 23, 2018	143.83	146.25	142.62	146.16	44,553	+3.72(+2.61%)
Feb 22, 2018				142.43	55,377	+2.70(+1.93%)
Feb 21, 2018	140.94	144.29	139.64	139.73	80,929	-2.14(-1.51%)
Feb 20, 2018	143.64	145.60	141.31	141.87	59,499	-1.12(-0.78%)
Feb 16, 2018		142.99	142.99	142.99	0	+0.93(+0.66%)
Feb 15, 2018	143.36	143.36	137.96	142.06	56,978	-0.65(-0.46%)
Feb 14, 2018	136.85	143.74	135.73	142.71	121,538	+3.63(+2.61%)
Feb 13, 2018	140.01	140.57	137.59	139.08	55,870	-2.14(-1.52%)
Feb 12, 2018	140.48	142.53	138.52	141.22	127,046	+2.88(+2.09%)
Feb 09, 2018	142.43	143.27	132.94	138.34	178,893	-2.23(-1.59%)
Feb 08, 2018		149.97	140.57	140.57	122,810	-8.10(-5.45%)
Feb 07, 2018	154.07	155.47	148.67	148.67	126,480	-5.86(-3.80%)
Feb 06, 2018	148.30	155.79	147.70	154.53	164,299	+1.49(+0.97%)
Feb 05, 2018	155.74	157.98	150.92	153.04	180,135	-4.84(-3.07%)
Feb 02, 2018	163.84	163.84	157.70	157.88	235,130	-8.28(-4.99%)
Feb 01, 2018	163.47	167.47	163.19	166.17	116,016	+3.07(+1.88%)
Jan 31, 2018	165.33	165.61	161.79	163.10	48,495	-1.58(-0.96%)
Jan 30, 2018	164.59	165.05	163.56	164.68	108,963	-2.23(-1.34%)
Jan 29, 2018	170.27	170.36	166.48	166.91	121,017	-4.19(-2.45%)
Jan 26, 2018	172.87	172.97	170.82	171.10	57,394	-0.56(-0.33%)
Jan 25, 2018	175.85	175.85	171.20	171.66	124,662	-2.42(-1.39%)
Jan 24, 2018	176.41	176.50	172.41	174.08	111,313	-2.05(-1.16%)
Jan 23, 2018	176.97	177.34	173.43	176.13	61,855	-0.28(-0.16%)
Jan 22, 2018	172.97	176.55	172.97	176.41	73,427	+3.91(+2.27%)
Jan 19, 2018	169.43	173.06	168.03	172.50	63,417	+1.77(+1.04%)
Jan 18, 2018	174.64	174.64	170.64	170.73	95,891	-4.19(-2.39%)
Jan 17, 2018	174.55	176.41	173.53	174.92	97,795	+0.93(+0.54%)
Jan 16, 2018	178.83	179.58	173.70	173.99	207,116	-4.66(-2.61%)
Jan 12, 2018		178.65	178.65	178.65	0	+0.75(+0.42%)
Jan 11, 2018	173.34	179.02	171.76	177.90	104,663	+5.40(+3.13%)
Jan 10, 2018	172.59	173.62	172.03	172.50	123,234	+0.84(+0.49%)
Jan 09, 2018	174.08	174.55	170.03	171.66	73,031	-1.95(-1.13%)
Jan 08, 2018	169.71	173.71	168.03	173.62	89,597	+3.91(+2.30%)
Jan 05, 2018	170.36	170.92	167.66	169.71	69,009	-0.47(-0.27%)
Jan 04, 2018	167.01	170.55	164.87	170.17	119,420	+3.63(+2.18%)
Jan 03, 2018	163.47	167.29	161.79	166.54	208,069	+4.00(+2.46%)
Jan 02, 2018	160.03	162.91	158.26	162.54	61,668	+3.07(+1.93%)
Dec 29, 2017		159.47	159.47	159.47	0	+0.56(+0.35%)
Dec 28, 2017	159.56	159.89	158.82	158.91	41,182	-0.65(-0.41%)
Dec 27, 2017	160.12	160.96	158.91	159.56	92,384	-1.12(-0.70%)
Dec 26, 2017	157.88	160.84	157.51	160.68	49,547	+3.44(+2.19%)
Dec 22, 2017	157.33	158.72	156.30	157.23	50,072	-0.47(-0.30%)
Dec 21, 2017	152.49	158.35	152.49	157.70	89,595	+5.31(+3.48%)
Dec 20, 2017	149.23	152.86	148.39	152.39	70,856	+4.10(+2.76%)
Dec 19, 2017	148.67	150.34	148.11	148.30	48,536	+0.00(+0.00%)
Dec 18, 2017	145.32	149.32	145.32	148.30	45,427	+3.91(+2.71%)
Dec 15, 2017	146.06	146.62	144.25	144.39	33,399	-0.84(-0.58%)
Dec 14, 2017	146.34	148.20	145.23	145.23	29,523	-2.51(-1.70%)
Dec 13, 2017	150.06	150.80	147.18	147.74	26,970	-1.67(-1.12%)
Dec 12, 2017	149.41	151.63	149.32	149.41	56,706	+0.84(+0.56%)
Dec 11, 2017	146.53	149.20	146.53	148.57	19,704	+2.13(+1.46%)
Dec 08, 2017	147.27	147.64	145.41	146.44	28,912	+1.21(+0.83%)
Dec 07, 2017	144.12	145.60	143.93	145.23	36,439	+1.11(+0.77%)
Dec 06, 2017	147.92	147.92	143.00	144.12	67,473	-5.38(-3.60%)
Dec 05, 2017	152.19	152.93	149.13	149.50	30,265	-3.25(-2.13%)
Dec 04, 2017	152.65	156.37	152.47	152.75	62,483	+0.00(+0.00%)