S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.18	30.31	30.09	30.13	463,133	-0.13(-0.42%)
Apr 27, 2018	30.26	30.31	30.21	30.26	47,689	+0.05(+0.17%)
Apr 26, 2018	30.22	30.27	30.15	30.21	43,821	+0.23(+0.76%)
Apr 25, 2018	29.98	30.04	29.91	29.98	129,758	-0.08(-0.28%)
Apr 24, 2018	30.29	30.31	30.02	30.07	68,611	-0.17(-0.56%)
Apr 23, 2018	30.29	30.33	30.19	30.23	41,509	-0.20(-0.67%)
Apr 20, 2018	30.49	30.49	30.37	30.44	82,757	-0.14(-0.44%)
Apr 19, 2018	30.59	30.62	30.45	30.57	46,520	-0.08(-0.25%)
Apr 18, 2018	30.57	30.70	30.57	30.65	78,676	+0.14(+0.44%)
Apr 17, 2018	30.41	30.54	30.35	30.51	407,357	+0.08(+0.25%)
Apr 16, 2018	30.40	30.47	30.33	30.44	45,850	+0.14(+0.48%)
Apr 13, 2018	30.40	30.43	30.18	30.29	55,527	+0.03(+0.10%)
Apr 12, 2018	30.18	30.31	30.13	30.26	54,465	+0.07(+0.24%)
Apr 11, 2018	30.09	30.33	30.09	30.19	56,403	-0.03(-0.11%)
Apr 10, 2018	30.12	30.28	30.07	30.23	169,877	+0.33(+1.10%)
Apr 09, 2018	30.02	30.12	29.87	29.90	42,674	+0.16(+0.54%)
Apr 06, 2018	29.92	30.08	29.65	29.74	126,535	-0.27(-0.90%)
Apr 05, 2018	29.93	30.05	29.90	30.01	62,127	+0.07(+0.23%)
Apr 04, 2018	29.52	29.94	29.52	29.94	136,793	+0.05(+0.17%)
Apr 03, 2018	29.82	29.90	29.68	29.89	384,711	+0.41(+1.38%)
Apr 02, 2018	29.79	29.81	29.38	29.48	145,555	-0.48(-1.61%)
Mar 29, 2018		29.96	29.96	29.96	0	+0.38(+1.29%)
Mar 28, 2018	29.64	29.76	29.56	29.58	81,571	+0.12(+0.40%)
Mar 27, 2018	29.83	29.92	29.46	29.46	61,102	-0.25(-0.83%)
Mar 26, 2018	29.57	29.72	29.41	29.71	69,097	+0.47(+1.62%)
Mar 23, 2018	29.59	29.66	29.24	29.24	68,926	-0.41(-1.37%)
Mar 22, 2018	29.88	30.00	29.66	29.64	84,988	-0.50(-1.66%)
Mar 21, 2018	30.04	30.27	30.03	30.14	63,105	+0.10(+0.34%)
Mar 20, 2018	30.01	30.12	30.01	30.04	62,651	+0.04(+0.14%)
Mar 19, 2018	30.12	30.12	29.86	30.00	48,188	-0.26(-0.87%)
Mar 16, 2018	30.25	30.35	30.23	30.26	119,328	-0.18(-0.58%)
Mar 15, 2018	30.44	30.57	30.36	30.44	59,406	-0.04(-0.14%)
Mar 14, 2018	30.62	30.67	30.40	30.48	48,728	+0.15(+0.50%)
Mar 13, 2018	30.59	30.64	30.28	30.33	90,742	-0.13(-0.42%)
Mar 12, 2018	30.45	30.48	30.37	30.45	58,013	+0.08(+0.25%)
Mar 09, 2018	30.25	30.41	30.22	30.38	169,088	+0.19(+0.65%)
Mar 08, 2018	30.11	30.18	30.03	30.18	48,776	+0.10(+0.34%)
Mar 07, 2018		30.14	29.90	30.08	59,436	-0.12(-0.39%)
Mar 06, 2018	30.18	30.26	30.10	30.20	158,258	+0.39(+1.31%)
Mar 05, 2018	29.58	29.87	29.57	29.81	167,592	+0.06(+0.20%)
Mar 02, 2018	29.54	29.78	29.46	29.75	183,538	+0.10(+0.34%)
Mar 01, 2018	29.82	29.95	29.47	29.65	160,990	-0.35(-1.16%)
Feb 28, 2018	30.34	30.34	29.98	30.00	79,575	-0.24(-0.78%)
Feb 27, 2018	30.52	30.56	30.23	30.23	126,612	-0.41(-1.35%)
Feb 26, 2018	30.56	30.68	30.47	30.65	290,446	+0.14(+0.47%)
Feb 23, 2018	30.36	30.55	30.33	30.51	72,564	+0.30(+0.98%)
Feb 22, 2018	30.23	30.37	30.15	30.21	94,884	+0.11(+0.37%)
Feb 21, 2018	30.34	30.51	30.10	30.10	54,000	-0.07(-0.22%)
Feb 20, 2018	30.22	30.34	30.09	30.17	108,048	-0.08(-0.28%)
Feb 16, 2018		30.25	30.25	30.25	0	+0.19(+0.65%)
Feb 15, 2018	30.02	30.09	29.80	30.06	66,453	+0.21(+0.71%)
Feb 14, 2018	29.16	29.89	29.16	29.85	106,329	+0.43(+1.47%)
Feb 13, 2018	29.30	29.45	29.30	29.41	109,464	-0.12(-0.40%)
Feb 12, 2018	29.35	29.62	29.27	29.53	128,830	+0.41(+1.40%)
Feb 09, 2018	29.11	29.32	28.50	29.13	197,543	+0.22(+0.76%)
Feb 08, 2018	29.85	29.85	28.80	28.91	774,066	-0.77(-2.60%)
Feb 07, 2018	29.79	30.06	29.65	29.68	100,941	-0.50(-1.66%)
Feb 06, 2018	29.41	30.23	29.40	30.18	245,058	+0.36(+1.20%)
Feb 05, 2018	30.39	30.48	29.54	29.82	156,156	-1.11(-3.60%)
Feb 02, 2018	31.26	31.26	30.90	30.93	223,225	-0.63(-2.01%)
Feb 01, 2018	31.50	31.64	31.50	31.56	92,946	+0.03(+0.11%)
Jan 31, 2018	31.63	31.68	31.48	31.53	82,829	-0.09(-0.28%)
Jan 30, 2018	31.74	31.74	31.54	31.62	312,026	-0.26(-0.81%)
Jan 29, 2018	32.00	32.00	31.83	31.88	109,659	-0.28(-0.87%)
Jan 26, 2018	32.06	32.17	31.93	32.16	77,022	+0.30(+0.93%)
Jan 25, 2018	32.08	32.10	31.77	31.86	103,235	-0.08(-0.24%)
Jan 24, 2018	32.03	32.03	31.84	31.94	124,245	+0.18(+0.56%)
Jan 23, 2018	31.68	31.78	31.65	31.76	130,296	+0.13(+0.40%)
Jan 22, 2018	31.50	31.63	31.44	31.63	280,592	+0.14(+0.43%)
Jan 19, 2018	31.50	31.51	31.41	31.50	243,630	+0.14(+0.43%)
Jan 18, 2018	31.35	31.40	31.29	31.36	320,538	-0.14(-0.43%)
Jan 17, 2018	31.39	31.58	31.36	31.50	168,891	+0.19(+0.62%)
Jan 16, 2018	31.45	31.49	31.28	31.30	202,831	-0.09(-0.30%)
Jan 12, 2018		31.39	31.39	31.39	0	+0.29(+0.93%)
Jan 11, 2018	31.01	31.12	30.99	31.11	281,111	+0.19(+0.63%)
Jan 10, 2018				30.91	288,035	+0.02(+0.05%)
Jan 09, 2018	30.87	30.90	30.81	30.90	149,889	+0.01(+0.03%)
Jan 08, 2018	30.86	30.90	30.80	30.89	157,461	+0.02(+0.05%)
Jan 05, 2018	30.79	30.89	30.76	30.87	176,949	+0.14(+0.47%)
Jan 04, 2018	30.68	30.73	30.64	30.73	144,810	+0.08(+0.28%)
Jan 03, 2018	30.51	30.68	30.48	30.64	213,267	+0.24(+0.78%)
Jan 02, 2018	30.31	30.42	30.25	30.40	170,117	+0.36(+1.21%)
Dec 29, 2017		30.04	30.04	30.04	0	+0.01(+0.03%)
Dec 28, 2017	30.02	30.06	29.97	30.03	241,367	+0.19(+0.62%)
Dec 27, 2017	29.82	29.87	29.77	29.85	152,944	+0.18(+0.60%)
Dec 26, 2017	29.59	29.67	29.59	29.67	99,626	+0.08(+0.29%)
Dec 22, 2017	29.55	29.59	29.45	29.58	78,608	+0.16(+0.55%)
Dec 21, 2017	29.40	29.46	29.35	29.42	125,491	+0.07(+0.23%)
Dec 20, 2017	29.40	29.40	29.32	29.35	119,184	+0.03(+0.12%)
Dec 19, 2017	29.30	29.36	29.24	29.32	71,563	-0.04(-0.14%)
Dec 18, 2017	29.32	29.47	29.32	29.36	113,442	+0.19(+0.67%)
Dec 15, 2017	29.20	29.28	29.08	29.17	106,807	+0.02(+0.08%)
Dec 14, 2017	29.18	29.23	29.09	29.14	157,643	+0.03(+0.11%)
Dec 13, 2017	29.06	29.21	29.02	29.11	81,000	+0.22(+0.78%)
Dec 12, 2017	28.93	28.99	28.86	28.89	250,964	-0.09(-0.31%)
Dec 11, 2017	28.94	28.98	28.90	28.98	153,510	+0.12(+0.42%)
Dec 08, 2017	28.85	28.89	28.80	28.85	255,253	+0.06(+0.20%)
Dec 07, 2017	28.77	28.85	28.75	28.80	70,665	+0.05(+0.17%)
Dec 06, 2017	28.85	28.86	28.74	28.75	64,032	-0.19(-0.67%)
Dec 05, 2017	29.01	29.09	28.94	28.94	136,995	-0.08(-0.28%)
Dec 04, 2017	29.20	29.21	29.02	29.02	127,858	-0.18(-0.63%)
Dec 01, 2017	29.25	29.30	29.12	29.21	475,458	-0.02(-0.08%)
Nov 30, 2017	29.21	29.36	29.21	29.23	567,894	+0.04(+0.14%)
Nov 29, 2017	29.30	29.36	29.13	29.19	62,311	-0.04(-0.14%)
Nov 28, 2017	29.21	29.74	29.16	29.23	241,561	+0.04(+0.14%)
Nov 27, 2017	29.38	29.38	29.18	29.19	169,897	-0.14(-0.47%)
Nov 24, 2017	29.30	29.41	29.30	29.33	47,326	+0.17(+0.58%)
Nov 22, 2017	29.06	29.19	29.06	29.16	121,486	+0.17(+0.58%)
Nov 21, 2017	28.99	29.05	28.88	28.99	117,571	+0.22(+0.75%)
Nov 20, 2017	28.79	28.84	28.74	28.77	81,575	+0.21(+0.73%)
Nov 17, 2017	28.57	28.59	28.49	28.57	92,058	-0.12(-0.42%)
Nov 16, 2017	28.49	28.71	28.49	28.69	75,456	+0.34(+1.19%)
Nov 15, 2017	28.33	28.40	28.22	28.35	70,377	-0.19(-0.68%)
Nov 14, 2017	28.58	28.58	28.47	28.54	135,623	-0.01(-0.03%)
Nov 13, 2017	28.48	28.58	28.44	28.55	138,330	-0.10(-0.34%)
Nov 10, 2017	28.68	28.73	28.61	28.65	86,918	-0.09(-0.31%)
Nov 09, 2017	28.69	28.74	28.54	28.73	313,754	-0.20(-0.69%)
Nov 08, 2017	28.93	28.99	28.86	28.93	126,678	+0.14(+0.50%)
Nov 07, 2017	28.77	28.82	28.69	28.79	171,024	-0.10(-0.36%)
Nov 06, 2017	28.67	28.93	28.67	28.89	86,947	+0.20(+0.70%)
Nov 03, 2017	28.65	28.80	28.59	28.69	885,519	+0.08(+0.28%)
Nov 02, 2017	28.57	28.64	28.56	28.61	51,456	-0.02(-0.06%)
Nov 01, 2017	28.73	28.76	28.63	28.63	44,023	+0.04(+0.14%)
Oct 31, 2017	28.52	28.65	28.52	28.59	93,300	+0.17(+0.59%)
Oct 30, 2017	28.40	28.43	28.33	28.42	100,888	+0.10(+0.37%)
Oct 27, 2017	28.21	28.32	28.14	28.32	48,323	+0.13(+0.46%)
Oct 26, 2017	28.25	28.25	28.18	28.19	71,856	+0.01(+0.03%)
Oct 25, 2017	28.25	28.34	28.09	28.18	160,734	-0.06(-0.23%)
Oct 24, 2017	28.24	28.33	28.23	28.24	77,792	+0.11(+0.40%)
Oct 23, 2017	28.22	28.23	28.12	28.13	53,515	-0.08(-0.28%)
Oct 20, 2017	28.24	28.24	28.18	28.21	30,144	-0.03(-0.11%)
Oct 19, 2017	28.17	28.24	28.15	28.24	78,321	-0.12(-0.42%)
Oct 18, 2017	28.36	28.40	28.31	28.36	41,948	-0.03(-0.11%)
Oct 17, 2017	28.37	28.42	28.31	28.40	117,328	-0.06(-0.23%)
Oct 16, 2017	28.46	28.53	28.45	28.46	45,663	-0.02(-0.08%)
Oct 13, 2017	28.48	28.54	28.46	28.48	75,972	+0.17(+0.60%)
Oct 12, 2017	28.29	28.42	28.28	28.32	113,495	-0.02(-0.06%)
Oct 11, 2017	28.20	28.36	28.20	28.33	149,550	+0.09(+0.31%)
Oct 10, 2017	28.24	28.27	28.13	28.24	5,813,074	+0.21(+0.75%)
Oct 09, 2017	28.09	28.14	28.02	28.03	39,262	-0.03(-0.10%)
Oct 06, 2017	28.03	28.09	27.92	28.06	59,195	-0.08(-0.30%)
Oct 05, 2017	28.12	28.18	28.07	28.15	31,977	+0.04(+0.14%)
Oct 04, 2017	28.14	28.21	28.09	28.11	79,216	-0.03(-0.11%)
Oct 03, 2017	28.06	28.20	28.04	28.14	52,554	+0.05(+0.17%)
Oct 02, 2017	28.03	28.16	28.03	28.09	514,933	-0.06(-0.20%)
Sep 29, 2017	28.08	28.18	28.02	28.15	52,292	+0.21(+0.75%)
Sep 28, 2017	27.85	28.01	27.85	27.94	53,577	+0.09(+0.32%)
Sep 27, 2017	27.88	27.92	27.84	27.85	112,210	+0.02(+0.09%)
Sep 26, 2017	27.82	27.86	27.72	27.83	38,877	+0.02(+0.06%)
Sep 25, 2017	27.83	27.94	27.77	27.81	49,068	-0.17(-0.60%)
Sep 22, 2017	27.99	28.00	27.91	27.98	41,139	+0.03(+0.11%)
Sep 21, 2017	27.96	28.03	27.92	27.95	47,282	-0.14(-0.52%)
Sep 20, 2017	28.15	28.25	27.98	28.09	56,464	-0.06(-0.23%)
Sep 19, 2017	28.14	28.22	28.07	28.16	62,465	+0.14(+0.52%)
Sep 18, 2017	28.09	28.16	28.01	28.01	28,350	-0.06(-0.20%)
Sep 15, 2017	28.02	28.07	27.98	28.07	72,685	+0.10(+0.34%)
Sep 14, 2017	27.87	28.02	27.87	27.97	30,416	+0.07(+0.26%)
Sep 13, 2017	27.99	28.04	27.87	27.90	137,545	-0.09(-0.32%)
Sep 12, 2017	28.00	28.02	27.96	27.99	196,087	+0.01(+0.03%)
Sep 11, 2017	27.97	28.07	27.97	27.98	36,057	+0.06(+0.20%)
Sep 08, 2017	27.95	27.95	27.87	27.92	29,613	-0.02(-0.06%)
Sep 07, 2017	27.89	27.98	27.88	27.94	49,663	+0.31(+1.11%)
Sep 06, 2017	27.62	27.70	27.62	27.63	72,966	+0.10(+0.38%)
Sep 05, 2017	27.64	27.64	27.44	27.53	134,086	-0.27(-0.95%)
Sep 01, 2017	27.86	27.86	27.72	27.79	45,823	+0.09(+0.32%)
Aug 31, 2017	27.54	27.73	27.54	27.71	66,760	+0.26(+0.93%)
Aug 30, 2017	27.41	27.47	27.37	27.45	37,507	-0.01(-0.05%)
Aug 29, 2017	27.45	27.50	27.41	27.46	19,487	-0.05(-0.18%)
Aug 28, 2017	27.52	27.58	27.50	27.51	74,434	+0.01(+0.03%)
Aug 25, 2017	27.39	27.59	27.39	27.50	47,677	+0.20(+0.74%)
Aug 24, 2017	27.35	27.37	27.30	27.30	40,174	-0.06(-0.20%)
Aug 23, 2017	27.27	27.37	27.26	27.36	30,887	-0.00(-0.00%)
Aug 22, 2017	27.30	27.38	27.28	27.36	37,566	+0.09(+0.32%)
Aug 21, 2017	27.27	27.30	27.25	27.27	40,070	+0.03(+0.12%)
Aug 18, 2017	27.22	27.30	27.20	27.24	25,736	+0.10(+0.39%)
Aug 17, 2017	27.30	27.38	27.13	27.13	90,749	-0.20(-0.73%)
Aug 16, 2017	27.21	27.39	27.21	27.34	52,742	+0.13(+0.47%)
Aug 15, 2017	27.17	27.22	27.12	27.21	34,841	-0.07(-0.27%)
Aug 14, 2017	27.28	27.36	27.27	27.28	152,342	+0.10(+0.38%)
Aug 11, 2017	27.14	27.23	27.11	27.17	30,362	+0.02(+0.06%)
Aug 10, 2017	27.38	27.38	27.16	27.16	64,640	-0.31(-1.14%)
Aug 09, 2017	27.41	27.49	27.40	27.47	99,703	-0.09(-0.32%)
Aug 08, 2017	27.67	27.69	27.55	27.56	37,040	-0.11(-0.41%)
Aug 07, 2017	27.64	27.68	27.60	27.67	44,144	+0.03(+0.12%)
Aug 04, 2017	27.65	27.65	27.52	27.64	32,873	-0.01(-0.03%)
Aug 03, 2017	27.59	27.68	27.57	27.65	68,981	-0.06(-0.20%)
Aug 02, 2017	27.64	27.74	27.64	27.71	47,028	+0.02(+0.06%)
Aug 01, 2017	27.75	27.78	27.68	27.69	108,717	+0.04(+0.15%)
Jul 31, 2017	27.56	27.66	27.52	27.65	32,134	+0.10(+0.35%)
Jul 28, 2017	27.51	27.60	27.49	27.55	33,440	-0.02(-0.06%)
Jul 27, 2017	27.67	27.67	27.47	27.57	27,677	-0.05(-0.17%)
Jul 26, 2017	27.47	27.63	27.46	27.62	36,665	+0.13(+0.47%)
Jul 25, 2017	27.54	27.55	27.47	27.49	180,131	-0.01(-0.03%)
Jul 24, 2017	27.44	27.51	27.39	27.50	60,602	+0.04(+0.15%)
Jul 21, 2017	27.38	27.46	27.34	27.46	42,442	+0.02(+0.09%)
Jul 20, 2017	27.41	27.48	27.40	27.43	40,041	+0.05(+0.19%)
Jul 19, 2017	27.30	27.40	27.29	27.38	33,568	+0.19(+0.69%)
Jul 18, 2017	27.17	27.21	27.14	27.19	75,153	+0.12(+0.45%)
Jul 17, 2017	27.05	27.09	27.05	27.07	65,048	-0.02(-0.09%)
Jul 14, 2017	27.00	27.11	26.93	27.09	89,020	+0.23(+0.87%)
Jul 13, 2017	26.81	26.89	26.74	26.86	56,930	+0.14(+0.51%)
Jul 12, 2017	26.68	26.78	26.67	26.72	47,117	+0.12(+0.45%)
Jul 11, 2017	26.45	26.61	26.45	26.60	61,505	+0.10(+0.36%)
Jul 10, 2017	26.44	26.53	26.42	26.51	104,843	+0.02(+0.09%)
Jul 07, 2017	26.47	26.53	26.40	26.48	53,718	-0.02(-0.06%)
Jul 06, 2017	26.51	26.55	26.47	26.50	65,018	-0.12(-0.45%)
Jul 05, 2017	26.57	26.63	26.52	26.62	183,242	-0.02(-0.06%)
Jul 03, 2017	26.70	26.76	26.64	26.64	76,599	-0.18(-0.66%)
Jun 30, 2017	26.76	26.83	26.70	26.81	37,886	+0.16(+0.60%)
Jun 29, 2017	26.81	26.81	26.57	26.65	48,883	-0.19(-0.72%)
Jun 28, 2017	26.71	26.86	26.71	26.85	44,097	+0.17(+0.63%)
Jun 27, 2017	26.71	26.74	26.64	26.68	44,961	-0.03(-0.12%)
Jun 26, 2017	26.81	26.85	26.68	26.71	149,627	-0.02(-0.06%)
Jun 23, 2017	26.64	26.77	26.63	26.72	84,070	+0.06(+0.24%)
Jun 22, 2017	26.63	26.69	26.59	26.66	187,390	+0.09(+0.33%)
Jun 21, 2017	26.56	26.61	26.52	26.57	37,068	-0.01(-0.03%)
Jun 20, 2017	26.68	26.73	26.58	26.58	82,169	-0.17(-0.63%)
Jun 19, 2017	26.72	26.78	26.68	26.75	48,228	+0.06(+0.24%)
Jun 16, 2017	26.61	26.70	26.58	26.68	35,883	+0.17(+0.64%)
Jun 15, 2017	26.47	26.56	26.46	26.52	71,808	-0.37(-1.38%)
Jun 14, 2017	27.02	27.05	26.82	26.89	39,167	+0.01(+0.03%)
Jun 13, 2017	26.79	26.89	26.74	26.88	31,458	+0.28(+1.06%)
Jun 12, 2017	26.58	26.60	26.49	26.60	66,296	-0.04(-0.15%)
Jun 09, 2017	26.68	26.76	26.57	26.64	257,279	-0.23(-0.87%)
Jun 08, 2017	26.77	26.87	26.75	26.87	78,574	+0.06(+0.22%)
Jun 07, 2017	26.84	26.90	26.76	26.81	38,263	+0.01(+0.05%)
Jun 06, 2017	26.79	26.82	26.76	26.80	125,450	-0.03(-0.12%)
Jun 05, 2017	26.87	26.88	26.82	26.83	64,868	-0.07(-0.27%)
Jun 02, 2017	26.81	26.94	26.78	26.90	76,824	+0.27(+1.00%)
Jun 01, 2017	26.55	26.65	26.55	26.64	41,128	+0.21(+0.79%)
May 31, 2017	26.52	26.54	26.43	26.43	194,842	-0.06(-0.21%)
May 30, 2017	26.43	26.50	26.43	26.48	161,879	+0.02(+0.09%)
May 26, 2017	26.40	26.48	26.40	26.46	71,223	-0.06(-0.21%)
May 25, 2017	26.55	26.58	26.48	26.52	45,519	+0.02(+0.06%)
May 24, 2017	26.42	26.54	26.40	26.50	257,320	+0.06(+0.21%)
May 23, 2017	26.52	26.54	26.43	26.44	145,312	+0.00(+0.00%)
May 22, 2017	26.45	26.48	26.43	26.44	58,071	+0.03(+0.12%)
May 19, 2017	26.27	26.44	26.25	26.41	171,249	+0.31(+1.20%)
May 18, 2017	25.93	26.10	25.91	26.10	77,863	+0.02(+0.09%)
May 17, 2017	26.26	26.28	26.07	26.07	83,365	-0.27(-1.04%)
May 16, 2017	26.31	26.36	26.29	26.35	70,082	+0.09(+0.34%)
May 15, 2017	26.23	26.28	26.21	26.26	60,456	+0.11(+0.43%)
May 12, 2017	26.12	26.19	26.10	26.15	136,521	-0.05(-0.18%)
May 11, 2017	26.16	26.23	26.13	26.19	55,353	-0.03(-0.12%)
May 10, 2017	26.19	26.26	26.13	26.23	137,565	+0.07(+0.28%)
May 09, 2017	26.17	26.21	26.12	26.15	87,200	+0.06(+0.25%)
May 08, 2017	26.15	26.16	26.07	26.09	356,109	-0.03(-0.12%)
May 05, 2017	25.94	26.12	25.94	26.12	73,461	+0.14(+0.56%)
May 04, 2017	25.93	25.99	25.89	25.98	176,843	+0.02(+0.09%)
May 03, 2017	25.94	25.96	25.87	25.95	410,732	-0.07(-0.28%)
May 02, 2017	25.95	26.05	25.95	26.03	52,450	+0.09(+0.34%)