Dark

EMSD
SSgA SPDR MSCI Emerging Markets Small Cap UCITS ETF
stock BATS

Inactive

Mar 16, 2018

28.46USD-0.628%(-0.18)1,911

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-16	28.5200	28.5200	28.4600	28.4600	-0.628%	1,911	0.000%
2018-03-15	28.7800	28.7800	28.6200	28.6400	-0.174%	2,034	-0.628%
2018-03-14	28.6900	28.6900	28.6900	28.6900	+0.385%	501	-0.802%
2018-03-13	28.5800	28.5800	28.5800	28.5800	0.000%	118	-0.420%
2018-03-12	28.5800	28.5800	28.5800	28.5800	+1.185%	300	-0.420%
2018-03-09	28.2452	28.2452	28.2452	28.2452	+0.463%	254	+0.760%
2018-03-08	28.1150	28.1150	28.1150	28.1150	+0.303%	204	+1.227%
2018-03-07	28.0200	28.0300	28.0200	28.0300	-0.165%	1,807	+1.534%
2018-03-06	28.1300	28.1300	28.0762	28.0762	+0.812%	2,250	+1.367%
2018-03-05	27.8400	27.8500	27.8400	27.8500	-0.651%	1,600	+2.190%
2018-03-02	28.0326	28.0326	28.0326	28.0326	0.000%	120	+1.525%
2018-03-01	28.0326	28.0326	28.0326	28.0326	0.000%	100	+1.525%
2018-02-28	28.0326	28.0326	28.0326	28.0326	0.000%	100	+1.525%
2018-02-27	28.0432	28.0590	28.0326	28.0326	-0.382%	3,046	+1.525%
2018-02-26	28.1400	28.1400	28.1400	28.1400	0.000%	100	+1.137%
2018-02-23	28.1400	28.1400	28.1400	28.1400	0.000%	100	+1.137%
2018-02-22	28.1400	28.1400	28.1400	28.1400	0.000%	100	+1.137%
2018-02-21	28.1400	28.1400	28.1400	28.1400	+1.041%	105	+1.137%
2018-02-20	27.9400	27.9400	27.8500	27.8500	-1.590%	1,050	+2.190%
2018-02-16	28.4400	28.4488	28.3000	28.3000	+1.762%	2,931	+0.565%
2018-02-15	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2018-02-14	27.8100	27.8100	27.8100	27.8100	+0.943%	500	+2.337%
2018-02-13	27.5502	27.5502	27.5502	27.5502	+1.325%	300	+3.302%
2018-02-12	27.1900	27.1900	27.1900	27.1900	0.000%	150	+4.671%
2018-02-09	27.1900	27.1900	27.1900	27.1900	0.000%	100	+4.671%
2018-02-08	27.6000	27.6000	27.1900	27.1900	-2.545%	1,902	+4.671%
2018-02-07	27.9048	27.9048	27.9000	27.9000	-0.357%	480	+2.007%
2018-02-06	27.7600	28.0000	27.7600	28.0000	+1.083%	1,676	+1.643%
2018-02-05	28.2600	28.2700	27.7000	27.7000	-3.294%	1,851	+2.744%
2018-02-02	28.6100	28.6436	28.6100	28.6436	-3.751%	387	-0.641%
2018-02-01	29.7600	29.7600	29.7600	29.7600	0.000%	161	-4.368%
2018-01-31	29.7600	29.7600	29.7600	29.7600	0.000%	112	-4.368%
2018-01-30	29.7600	29.7600	29.7600	29.7600	0.000%	100	-4.368%
2018-01-29	29.7600	29.7600	29.7600	29.7600	-0.101%	110	-4.368%
2018-01-26	29.7900	29.7900	29.7900	29.7900	0.000%	101	-4.465%
2018-01-25	29.7900	29.7900	29.7900	29.7900	0.000%	100	-4.465%
2018-01-24	29.7900	29.7900	29.7900	29.7900	+1.069%	101	-4.465%
2018-01-23	29.4748	29.4748	29.4748	29.4748	0.000%	100	-3.443%
2018-01-22	29.3601	29.4748	29.3601	29.4748	+1.726%	1,139	-3.443%
2018-01-19	28.9748	28.9748	28.9748	28.9748	0.000%	100	-1.777%
2018-01-18	28.9748	28.9748	28.9748	28.9748	+0.017%	326	-1.777%
2018-01-17	28.9700	28.9700	28.9700	28.9700	+1.046%	238	-1.760%
2018-01-16	28.7600	28.9002	28.6700	28.6700	+0.105%	2,122	-0.732%
2018-01-12	28.6400	28.6400	28.6400	28.6400	+0.877%	251	-0.628%
2018-01-11	28.3910	28.3910	28.3910	28.3910	0.000%	101	+0.243%
2018-01-10	28.4001	28.4001	28.3900	28.3910	-1.506%	2,625	+0.243%
2018-01-09	28.8250	28.8250	28.8250	28.8250	0.000%	164	-1.266%
2018-01-08	28.7900	28.8416	28.7900	28.8250	-0.603%	1,700	-1.266%
2018-01-05	28.9900	28.9998	28.9900	28.9998	+1.037%	335	-1.861%
2018-01-04	28.7023	28.7023	28.7023	28.7023	-0.169%	250	-0.844%
2018-01-03	28.7510	28.7510	28.7510	28.7510	+2.792%	584	-1.012%
2018-01-02	27.9700	27.9700	27.9700	27.9700	0.000%	126	+1.752%
2017-12-29	27.9700	27.9700	27.9700	27.9700	0.000%	100	+1.752%
2017-12-28	27.9700	27.9700	27.9700	27.9700	+1.525%	413	+1.752%
2017-12-27	27.5500	27.5500	27.5500	27.5500	0.000%	101	+3.303%
2017-12-26	27.5000	27.6000	27.5000	27.5500	-1.325%	1,240	+3.303%
2017-12-22	27.9200	27.9200	27.9200	27.9200	+0.468%	108	+1.934%
2017-12-21	27.7900	27.8147	27.7900	27.7900	-0.019%	750	+2.411%
2017-12-20	27.7900	27.8000	27.7900	27.7953	+1.074%	899	+2.391%
2017-12-19	27.6500	27.6500	27.5000	27.5000	-0.542%	1,200	+3.491%
2017-12-18	27.6950	27.6950	27.6500	27.6500	+0.363%	457	+2.929%
2017-12-15	27.5500	27.5500	27.5500	27.5500	0.000%	100	+3.303%
2017-12-14	27.5500	27.5500	27.5500	27.5500	-0.036%	500	+3.303%
2017-12-13	27.5600	27.5600	27.5600	27.5600	+1.063%	484	+3.266%
2017-12-12	27.2700	27.2700	27.2700	27.2700	0.000%	101	+4.364%
2017-12-11	27.2700	27.2700	27.2700	27.2700	0.000%	138	+4.364%
2017-12-08	27.2700	27.2700	27.2700	27.2700	0.000%	100	+4.364%
2017-12-07	27.2700	27.2700	27.2700	27.2700	0.000%	100	+4.364%
2017-12-06	27.2700	27.2700	27.2700	27.2700	-1.517%	300	+4.364%
2017-12-05	27.6900	27.6900	27.6900	27.6900	-3.821%	302	+2.781%
2017-12-04	28.8300	28.8300	28.7900	28.7900	+0.139%	1,550	-1.146%
2017-12-01	28.6300	28.7700	28.6300	28.7500	-1.709%	2,135	-1.009%
2017-11-30	29.2500	29.2500	29.2500	29.2500	0.000%	181	-2.701%
2017-11-29	29.2500	29.2500	29.2500	29.2500	0.000%	133	-2.701%
2017-11-28	29.2500	29.2500	29.2500	29.2500	+0.515%	131	-2.701%
2017-11-27	29.1100	29.1100	29.1000	29.1000	-1.490%	801	-2.199%
2017-11-24	29.5400	29.5400	29.5400	29.5400	+0.476%	400	-3.656%
2017-11-22	29.4000	29.4000	29.4000	29.4000	-0.102%	200	-3.197%
2017-11-21	29.4400	29.4500	29.4300	29.4300	+1.238%	600	-3.296%
2017-11-20	29.0700	29.0700	29.0700	29.0700	0.000%	181	-2.098%
2017-11-17	29.0100	29.0700	29.0100	29.0700	+1.325%	630	-2.098%
2017-11-16	28.6900	28.6900	28.6900	28.6900	0.000%	100	-0.802%
2017-11-15	28.6900	28.6900	28.6900	28.6900	0.000%	100	-0.802%
2017-11-14	28.6650	28.6900	28.6650	28.6900	+0.070%	1,200	-0.802%
2017-11-13	28.6700	28.6700	28.6700	28.6700	-1.865%	101	-0.732%
2017-11-10	29.2150	29.2150	29.2150	29.2150	0.000%	100	-2.584%
2017-11-09	29.2150	29.2150	29.2150	29.2150	0.000%	100	-2.584%
2017-11-08	29.2200	29.2200	29.2150	29.2150	+0.603%	618	-2.584%
2017-11-07	29.0701	29.0701	29.0400	29.0400	-0.718%	1,502	-1.997%
2017-11-06	29.2500	29.2500	29.2500	29.2500	0.000%	100	-2.701%
2017-11-03	29.3000	29.3000	29.1200	29.2500	-0.205%	4,005	-2.701%
2017-11-02	29.3100	29.3100	29.3100	29.3100	+1.436%	600	-2.900%
2017-11-01	28.8950	28.8950	28.8950	28.8950	0.000%	100	-1.505%
2017-10-31	28.8950	28.8950	28.8950	28.8950	0.000%	100	-1.505%
2017-10-30	28.8950	28.9021	28.8950	28.8950	+0.156%	606	-1.505%
2017-10-27	28.8500	28.8500	28.8500	28.8500	0.000%	100	-1.352%
2017-10-26	28.8500	28.8500	28.8500	28.8500	+0.453%	200	-1.352%
2017-10-25	28.7200	28.7200	28.7200	28.7200	0.000%	100	-0.905%
2017-10-24	28.7200	28.7200	28.7200	28.7200	0.000%	100	-0.905%
2017-10-23	28.7200	28.7200	28.7200	28.7200	-0.444%	363	-0.905%
2017-10-20	28.8480	28.8480	28.8480	28.8480	0.000%	100	-1.345%
2017-10-19	28.8480	28.8480	28.8480	28.8480	0.000%	100	-1.345%
2017-10-18	28.8480	28.8480	28.8480	28.8480	-0.661%	753	-1.345%
2017-10-17	29.0400	29.0400	29.0400	29.0400	0.000%	100	-1.997%
2017-10-16	29.0400	29.0400	29.0400	29.0400	-0.100%	300	-1.997%
2017-10-13	29.0690	29.0690	29.0690	29.0690	+0.342%	400	-2.095%
2017-10-12	28.9700	28.9700	28.9700	28.9700	+1.471%	171	-1.760%
2017-10-11	28.5500	28.5500	28.5500	28.5500	0.000%	100	-0.315%
2017-10-10	28.5500	28.5500	28.5500	28.5500	0.000%	100	-0.315%
2017-10-09	28.5500	28.5500	28.5500	28.5500	0.000%	100	-0.315%
2017-10-06	28.5500	28.5500	28.5500	28.5500	+1.638%	305	-0.315%
2017-10-05	28.0900	28.0900	28.0900	28.0900	0.000%	101	+1.317%
2017-10-04	28.0900	28.0900	28.0900	28.0900	0.000%	100	+1.317%
2017-10-03	28.0900	28.0900	28.0900	28.0900	-0.355%	101	+1.317%
2017-10-02	28.1900	28.1900	28.1900	28.1900	+1.751%	751	+0.958%
2017-09-29	27.7050	27.7050	27.7050	27.7050	0.000%	100	+2.725%
2017-09-28	27.7050	27.7050	27.7050	27.7050	0.000%	282	+2.725%
2017-09-27	27.7050	27.7050	27.7050	27.7050	0.000%	100	+2.725%
2017-09-26	27.7050	27.7050	27.7050	27.7050	-2.241%	153	+2.725%
2017-09-25	28.6500	28.6500	28.3270	28.3400	-1.949%	1,600	+0.423%
2017-09-22	28.9033	28.9033	28.9033	28.9033	-0.559%	210	-1.534%
2017-09-21	29.0657	29.0657	29.0657	29.0657	0.000%	100	-2.084%
2017-09-20	29.0657	29.0657	29.0657	29.0657	0.000%	101	-2.084%
2017-09-19	29.0657	29.0657	29.0657	29.0657	0.000%	100	-2.084%
2017-09-18	29.0657	29.0657	29.0657	29.0657	0.000%	100	-2.084%
2017-09-15	29.0657	29.0657	29.0657	29.0657	0.000%	100	-2.084%
2017-09-14	29.1000	29.1000	29.0657	29.0657	-0.457%	900	-2.084%
2017-09-13	29.1990	29.1990	29.1990	29.1990	0.000%	100	-2.531%
2017-09-12	29.1990	29.1990	29.1990	29.1990	+1.087%	351	-2.531%
2017-09-11	28.8850	28.8850	28.8850	28.8850	0.000%	100	-1.471%
2017-09-08	28.8850	28.8850	28.8850	28.8850	+0.330%	205	-1.471%
2017-09-07	28.7900	28.7900	28.7900	28.7900	0.000%	100	-1.146%
2017-09-06	28.7900	28.7900	28.7900	28.7900	0.000%	104	-1.146%
2017-09-05	28.8900	28.8900	28.7900	28.7900	-1.337%	600	-1.146%
2017-09-01	29.1800	29.1800	29.1800	29.1800	+1.257%	122	-2.467%
2017-08-31	28.8178	28.8178	28.8178	28.8178	0.000%	102	-1.242%
2017-08-30	28.8178	28.8178	28.8178	28.8178	0.000%	100	-1.242%
2017-08-29	28.8178	28.8178	28.8178	28.8178	0.000%	100	-1.242%
2017-08-28	28.8178	28.8178	28.8178	28.8178	0.000%	100	-1.242%
2017-08-25	28.7700	28.8500	28.7700	28.8178	+0.797%	1,410	-1.242%
2017-08-24	28.5700	28.5900	28.5700	28.5900	+2.252%	670	-0.455%
2017-08-23	27.9604	27.9604	27.9604	27.9604	0.000%	100	+1.787%
2017-08-22	27.9604	27.9604	27.9604	27.9604	0.000%	100	+1.787%
2017-08-21	27.9604	27.9604	27.9604	27.9604	0.000%	100	+1.787%
2017-08-18	27.9604	27.9604	27.9604	27.9604	-0.397%	254	+1.787%
2017-08-17	28.0719	28.0719	28.0719	28.0719	0.000%	100	+1.383%
2017-08-16	28.0200	28.0719	28.0200	28.0719	+1.755%	400	+1.383%
2017-08-15	27.5876	27.5876	27.5876	27.5876	0.000%	100	+3.162%
2017-08-14	27.5876	27.5876	27.5876	27.5876	0.000%	100	+3.162%
2017-08-11	27.5876	27.5876	27.5876	27.5876	0.000%	100	+3.162%
2017-08-10	27.8100	27.8100	27.5876	27.5876	-2.165%	1,120	+3.162%
2017-08-09	28.3100	28.3100	28.1982	28.1982	-1.815%	456	+0.928%
2017-08-08	28.7194	28.7194	28.7194	28.7194	0.000%	260	-0.903%
2017-08-07	28.7194	28.7194	28.7194	28.7194	0.000%	113	-0.903%
2017-08-04	28.7194	28.7194	28.7194	28.7194	-0.245%	240	-0.903%
2017-08-03	28.7898	28.7898	28.7898	28.7898	0.000%	100	-1.146%
2017-08-02	28.8400	28.8400	28.7898	28.7898	+0.559%	300	-1.146%
2017-08-01	28.6299	28.6299	28.6299	28.6299	0.000%	100	-0.593%
2017-07-31	28.6299	28.6299	28.6299	28.6299	0.000%	100	-0.593%
2017-07-28	28.6500	28.6500	28.6299	28.6299	-1.514%	958	-0.593%
2017-07-27	29.0700	29.0700	29.0700	29.0700	0.000%	100	-2.098%
2017-07-26	29.0700	29.0700	29.0700	29.0700	0.000%	100	-2.098%
2017-07-25	29.0700	29.0700	29.0700	29.0700	+0.234%	110	-2.098%
2017-07-24	28.9699	29.0021	28.9699	29.0021	+0.842%	500	-1.869%
2017-07-21	28.7501	28.7642	28.7501	28.7600	+3.416%	1,868	-1.043%
2017-07-20	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2017-07-19	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2017-07-18	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2017-07-17	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2017-07-14	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2017-07-13	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2017-07-12	27.8100	27.8100	27.8100	27.8100	0.000%	100	+2.337%
2017-07-11	27.8100	27.8100	27.8100	27.8100	-0.072%	300	+2.337%
2017-07-10	27.8200	27.8300	27.8200	27.8300	+0.943%	1,344	+2.264%
2017-07-07	27.5700	27.5700	27.5700	27.5700	0.000%	100	+3.228%
2017-07-06	27.5700	27.5700	27.5700	27.5700	-0.469%	900	+3.228%
2017-07-05	27.5600	27.7000	27.5500	27.7000	-0.610%	1,410	+2.744%
2017-07-03	27.8700	27.8700	27.8700	27.8700	+0.108%	4	+2.117%
2017-06-30	27.8400	27.8400	27.8400	27.8400	0.000%	100	+2.227%
2017-06-29	27.8400	27.8400	27.8400	27.8400	+0.451%	222	+2.227%
2017-06-28	27.7150	27.7150	27.7150	27.7150	0.000%	100	+2.688%
2017-06-27	27.9700	27.9700	27.7150	27.7150	+0.526%	613	+2.688%
2017-06-26	27.5700	27.5700	27.5700	27.5700	0.000%	345	+3.228%
2017-06-23	27.5700	27.5700	27.5700	27.5700	-0.469%	142	+3.228%
2017-06-22	27.6998	27.6998	27.6998	27.6998	+1.205%	300	+2.744%
2017-06-21	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-20	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-19	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-16	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-15	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-14	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-13	27.3699	27.3699	27.3699	27.3699	0.000%	101	+3.983%
2017-06-12	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-09	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-08	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-07	27.3699	27.3699	27.3699	27.3699	0.000%	101	+3.983%
2017-06-06	27.3699	27.3699	27.3699	27.3699	0.000%	118	+3.983%
2017-06-05	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-02	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-06-01	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-05-31	27.3699	27.3699	27.3699	27.3699	0.000%	110	+3.983%
2017-05-30	27.3699	27.3699	27.3699	27.3699	0.000%	100	+3.983%
2017-05-26	27.3699	27.3699	27.3699	27.3699	+0.859%	200	+3.983%
2017-05-25	27.1367	27.1367	27.1367	27.1367	0.000%	100	+4.876%
2017-05-24	27.1200	27.1367	27.1200	27.1367	+0.172%	1,224	+4.876%
2017-05-23	27.0900	27.0999	27.0900	27.0900	-1.990%	1,025	+5.057%
2017-05-22	27.6400	27.6400	27.6400	27.6400	0.000%	100	+2.967%
2017-05-19	27.6400	27.6400	27.6400	27.6400	0.000%	100	+2.967%
2017-05-18	27.6400	27.6400	27.6400	27.6400	0.000%	100	+2.967%
2017-05-17	27.6400	27.6400	27.6400	27.6400	+0.655%	117	+2.967%
2017-05-16	27.4600	27.4600	27.4600	27.4600	0.000%	100	+3.642%
2017-05-15	27.4600	27.4600	27.4600	27.4600	+1.817%	183	+3.642%
2017-05-12	26.9700	26.9700	26.9700	26.9700	0.000%	100	+5.525%
2017-05-11	26.9700	26.9700	26.9700	26.9700	0.000%	100	+5.525%
2017-05-10	26.9700	26.9700	26.9700	26.9700	0.000%	100	+5.525%
2017-05-09	26.9700	26.9700	26.9700	26.9700	0.000%	100	+5.525%
2017-05-08	26.9700	26.9700	26.9700	26.9700	0.000%	100	+5.525%
2017-05-05	26.9700	26.9700	26.9700	26.9700	0.000%	100	+5.525%
2017-05-04	26.9700	26.9700	26.9700	26.9700	0.000%	100	+5.525%
2017-05-03	26.9800	26.9800	26.9700	26.9700	-0.882%	666	+5.525%
2017-05-02	27.2100	27.2100	27.2100	27.2100	+0.778%	232	+4.594%
2017-05-01	27.0000	27.0000	27.0000	27.0000	+0.559%	300	+5.407%
2017-04-28	26.8400	26.8500	26.8400	26.8500	+0.224%	600	+5.996%
2017-04-27	26.7900	26.7900	26.7900	26.7900	+0.942%	200	+6.234%
2017-04-26	26.5400	26.5400	26.5400	26.5400	0.000%	100	+7.234%
2017-04-25	26.5400	26.5400	26.5400	26.5400	0.000%	100	+7.234%
2017-04-24	26.5300	26.5400	26.5300	26.5400	+1.143%	1,200	+7.234%
2017-04-21	26.2400	26.2400	26.2400	26.2400	0.000%	106	+8.460%
2017-04-20	26.2500	26.2500	26.2400	26.2400	+0.846%	2,400	+8.460%
2017-04-19	26.0200	26.0200	26.0200	26.0200	-0.535%	1,100	+9.377%
2017-04-18	26.2600	26.2600	26.1600	26.1600	-0.683%	1,083	+8.792%
2017-04-17	26.3400	26.3400	26.3400	26.3400	-0.791%	200	+8.049%
2017-04-13	26.5600	26.5600	26.5499	26.5499	+0.568%	1,700	+7.194%
2017-04-12	26.4000	26.4000	26.4000	26.4000	+0.533%	207	+7.803%
2017-04-11	26.3400	26.3400	26.2600	26.2600	-0.717%	1,201	+8.378%
2017-04-10	26.4100	26.4496	26.4100	26.4496	-0.901%	800	+7.601%
2017-04-07	26.6900	26.6900	26.6900	26.6900	0.000%	100	+6.632%
2017-04-06	26.6900	26.6900	26.6900	26.6900	-0.596%	300	+6.632%
2017-04-05	26.8500	26.8500	26.8500	26.8500	+0.108%	400	+5.996%
2017-04-04	26.7200	26.8593	26.7200	26.8210	-0.108%	1,059	+6.111%
2017-04-03	26.8500	26.8500	26.8500	26.8500	-0.037%	200	+5.996%
2017-03-30	26.8600	26.8600	26.8600	26.8600	-0.186%	200	+5.957%
2017-03-29	26.9100	26.9100	26.9100	26.9100	+0.261%	200	+5.760%
2017-03-28	26.8300	26.8400	26.8100	26.8400	+0.112%	4,015	+6.036%
2017-03-27	26.8100	26.8100	26.8100	26.8100	-0.223%	200	+6.154%
2017-03-24	26.8700	26.8700	26.8700	26.8700	-0.074%	200	+5.917%
2017-03-23	26.8900	26.8900	26.8900	26.8900	+0.373%	200	+5.839%
2017-03-22	26.6700	26.8200	26.6700	26.7900	-0.261%	800	+6.234%
2017-03-21	27.0000	27.0000	26.8600	26.8600	+0.299%	1,100	+5.957%
2017-03-20	26.7800	26.7800	26.7800	26.7800	0.000%	100	+6.273%
2017-03-17	26.7500	26.7800	26.7500	26.7800	+0.115%	15,600	+6.273%
2017-03-16	26.7492	26.7492	26.7492	26.7492	+0.184%	200	+6.396%
2017-03-15	26.6800	26.7000	26.6800	26.7000	+2.377%	530	+6.592%
2017-03-14	26.0800	26.0800	26.0800	26.0800	+1.637%	300	+9.126%
2017-03-13	25.6600	25.6600	25.6600	25.6600	0.000%	140	+10.912%
2017-03-10	25.6883	25.6883	25.6600	25.6600	-0.543%	700	+10.912%
2017-03-09	25.8000	25.8000	25.8000	25.8000	0.000%	100	+10.310%
2017-03-08	25.8000	25.8000	25.8000	25.8000	0.000%	100	+10.310%
2017-03-07	25.8000	25.8100	25.7900	25.8000	+0.232%	3,140	+10.310%
2017-03-06	25.7403	25.7403	25.7403	25.7403	+0.391%	201	+10.566%
2017-03-03	25.6400	25.6400	25.6400	25.6400	+0.195%	599	+10.998%
2017-03-02	25.5900	25.5900	25.5900	25.5900	-1.387%	300	+11.215%
2017-03-01	25.8800	25.9500	25.8300	25.9500	-0.460%	720	+9.672%
2017-02-28	26.0700	26.0700	26.0700	26.0700	+1.003%	104	+9.168%
2017-02-27	25.8900	25.8900	25.8110	25.8110	-0.247%	677	+10.263%
2017-02-24	25.9300	25.9500	25.8750	25.8750	-0.786%	1,223	+9.990%
2017-02-23	26.1350	26.1350	26.0800	26.0800	+0.192%	934	+9.126%
2017-02-22	25.9700	26.0300	25.9700	26.0300	+0.077%	900	+9.335%
2017-02-21	25.9700	26.0100	25.9700	26.0100	+1.404%	400	+9.419%
2017-02-17	25.6500	25.6500	25.6500	25.6500	-0.272%	300	+10.955%
2017-02-16	25.7200	25.7200	25.7200	25.7200	0.000%	100	+10.653%
2017-02-15	25.6200	25.7200	25.6200	25.7200	+0.547%	400	+10.653%
2017-02-14	25.5000	25.5800	25.5000	25.5800	+0.117%	500	+11.259%
2017-02-13	25.4900	25.5500	25.4900	25.5500	+0.236%	400	+11.389%
2017-02-10	25.3700	25.4899	25.3700	25.4899	+0.751%	800	+11.652%
2017-02-09	25.3400	25.3400	25.3000	25.3000	+0.258%	300	+12.490%
2017-02-08	25.2100	25.2348	25.2100	25.2348	+0.778%	400	+12.781%
2017-02-07	25.0400	25.0400	25.0400	25.0400	-0.635%	200	+13.658%
2017-02-06	25.2000	25.2000	25.2000	25.2000	+1.490%	200	+12.937%
2017-02-03	24.8300	24.8300	24.8300	24.8300	0.000%	100	+14.619%
2017-02-02	24.8300	24.8300	24.8300	24.8300	0.000%	100	+14.619%
2017-02-01	24.8600	24.8600	24.8300	24.8300	+0.040%	534	+14.619%
2017-01-31	24.8375	24.8400	24.8200	24.8200	+0.283%	1,130	+14.666%
2017-01-30	24.7300	24.7500	24.7300	24.7500	+0.162%	705	+14.990%
2017-01-27	24.6900	24.7500	24.6700	24.7100	-0.282%	7,791	+15.176%
2017-01-26	24.7900	24.8101	24.7600	24.7800	-0.040%	8,083	+14.851%
2017-01-25	24.7800	24.8052	24.6500	24.7900	+1.101%	21,625	+14.804%
2017-01-24	24.4700	24.6468	24.4700	24.5200	+0.492%	184,793	+16.069%
2017-01-23	24.4300	24.4568	24.3100	24.4000	+0.619%	81,563	+16.639%
2017-01-20	24.3300	24.3300	24.2000	24.2500	-0.370%	20,074	+17.361%
2017-01-19	24.5000	24.5000	24.3000	24.3400	-0.491%	53,524	+16.927%
2017-01-18	24.5322	24.5322	24.4600	24.4600	-0.587%	14,382	+16.353%
2017-01-17	24.6045	24.6045	24.6045	24.6045	0.000%	122	+15.670%
2017-01-13	24.5800	24.6045	24.5800	24.6045	-0.346%	378	+15.670%
2017-01-12	24.6900	24.6900	24.6900	24.6900	+0.529%	200	+15.269%
2017-01-11	24.3900	24.5600	24.3800	24.5600	+1.572%	1,100	+15.879%
2017-01-10	24.1800	24.1800	24.1800	24.1800	-0.289%	163	+17.701%
2017-01-09	24.2400	24.2517	24.2400	24.2500	-0.452%	1,278	+17.361%
2017-01-06	24.3600	24.3600	24.3600	24.3600	0.000%	120	+16.831%
2017-01-05	24.4100	24.4100	24.3600	24.3600	+1.925%	800	+16.831%
2017-01-04	23.9000	23.9000	23.9000	23.9000	-0.136%	101	+19.079%
2017-01-03	23.9900	23.9900	23.9325	23.9325	+1.109%	871	+18.918%
2016-12-30	23.7099	23.7099	23.6700	23.6700	-0.211%	564	+20.237%
2016-12-29	23.7200	23.7200	23.7200	23.7200	+1.782%	220	+19.983%
2016-12-28	23.3048	23.3048	23.3048	23.3048	0.000%	187	+22.121%
2016-12-27	23.3048	23.3048	23.3048	23.3048	0.000%	100	+22.121%
2016-12-23	23.3048	23.3048	23.3048	23.3048	-0.279%	245	+22.121%
2016-12-22	23.4000	23.4000	23.3700	23.3700	-1.559%	1,264	+21.780%
2016-12-21	23.7800	23.7800	23.7400	23.7400	-0.252%	705	+19.882%
2016-12-20	23.7999	23.7999	23.7999	23.7999	-0.544%	299	+19.580%
2016-12-19	23.9100	23.9300	23.9100	23.9300	-0.094%	593	+18.930%
2016-12-16	23.9525	23.9525	23.9525	23.9525	-0.736%	474	+18.818%
2016-12-15	24.0752	24.1300	24.0752	24.1300	+0.752%	1,061	+17.944%
2016-12-14	24.3648	24.3648	23.9500	23.9500	-0.961%	705	+18.831%
2016-12-13	24.1825	24.1825	24.1825	24.1825	0.000%	101	+17.688%
2016-12-12	24.1716	24.1825	24.1716	24.1825	+0.198%	1,177	+17.688%
2016-12-09	24.1348	24.1348	24.1348	24.1348	0.000%	100	+17.921%
2016-12-08	24.1348	24.1348	24.1348	24.1348	0.000%	100	+17.921%
2016-12-07	24.1100	24.1348	24.1100	24.1348	+0.562%	1,054	+17.921%
2016-12-06	23.9700	24.0000	23.9700	24.0000	+1.223%	446	+18.583%
2016-12-05	23.7400	23.7400	23.7100	23.7100	+0.169%	569	+20.034%
2016-12-02	23.6700	23.7000	23.6700	23.6700	-0.981%	868	+20.237%
2016-12-01	23.9046	23.9046	23.9046	23.9046	0.000%	100	+19.057%
2016-11-30	23.8852	23.9046	23.8829	23.9046	+0.233%	707	+19.057%
2016-11-29	23.8490	23.8490	23.8490	23.8490	0.000%	100	+19.334%
2016-11-28	23.8445	23.8490	23.8445	23.8490	+1.227%	557	+19.334%
2016-11-25	23.5600	23.5600	23.5600	23.5600	0.000%	0	+20.798%
2016-11-23	23.5600	23.5600	23.5600	23.5600	+0.555%	274	+20.798%
2016-11-22	23.4300	23.4300	23.4300	23.4300	0.000%	100	+21.468%
2016-11-21	23.4490	23.4490	23.4300	23.4300	-0.552%	1,328	+21.468%
2016-11-18	23.5600	23.5600	23.5600	23.5600	0.000%	307	+20.798%
2016-11-17	23.6000	23.6000	23.5600	23.5600	+0.482%	421	+20.798%
2016-11-16	23.4900	23.4900	23.4471	23.4471	-0.055%	539	+21.380%
2016-11-15	23.4700	23.4700	23.4600	23.4600	+0.817%	1,622	+21.313%
2016-11-14	23.2700	23.2700	23.2700	23.2700	-0.129%	200	+22.303%
2016-11-11	23.3000	23.3000	23.3000	23.3000	-1.977%	220	+22.146%
2016-11-10	23.9000	23.9000	23.7600	23.7700	-1.979%	1,700	+19.731%
2016-11-09	24.2600	24.2700	24.2500	24.2500	-4.074%	1,200	+17.361%
2016-11-08	25.2800	25.2800	25.2800	25.2800	+0.278%	340	+12.579%
2016-11-07	25.2100	25.2100	25.2100	25.2100	+1.817%	472	+12.892%
2016-11-04	24.7600	24.7600	24.7600	24.7600	0.000%	100	+14.943%
2016-11-03	24.7600	24.7600	24.7600	24.7600	0.000%	100	+14.943%
2016-11-02	24.7500	24.7600	24.7465	24.7600	-1.340%	1,482	+14.943%
2016-11-01	25.0800	25.0962	25.0800	25.0962	-1.001%	658	+13.404%
2016-10-31	25.3500	25.3500	25.3500	25.3500	0.000%	100	+12.268%
2016-10-28	25.3500	25.3500	25.3500	25.3500	0.000%	202	+12.268%
2016-10-27	25.3500	25.3500	25.3500	25.3500	+0.325%	600	+12.268%
2016-10-26	25.3000	25.3600	25.2400	25.2680	-1.242%	2,585	+12.633%
2016-10-25	25.5885	25.5900	25.5858	25.5858	+0.180%	1,539	+11.234%
2016-10-24	25.5399	25.5399	25.5399	25.5399	0.000%	100	+11.433%
2016-10-21	25.5399	25.5399	25.5399	25.5399	0.000%	190	+11.433%
2016-10-20	25.6500	25.6700	25.5399	25.5399	-0.854%	1,000	+11.433%
2016-10-19	25.6799	25.7600	25.6799	25.7600	+0.743%	926	+10.481%
2016-10-18	25.5700	25.5700	25.5700	25.5700	+1.107%	300	+11.302%
2016-10-17	25.2900	25.2900	25.2900	25.2900	0.000%	199	+12.535%
2016-10-14	25.3000	25.3000	25.2900	25.2900	-0.158%	491	+12.535%
2016-10-13	25.1200	25.3700	25.1100	25.3300	-0.900%	1,001	+12.357%
2016-10-12	25.5400	25.5600	25.5300	25.5600	+0.078%	985	+11.346%
2016-10-11	25.4927	25.5400	25.4927	25.5400	-2.333%	359	+11.433%
2016-10-10	26.1500	26.1500	26.1500	26.1500	+0.732%	200	+8.834%
2016-10-07	25.9952	25.9952	25.9400	25.9600	-0.269%	1,253	+9.630%
2016-10-06	26.0200	26.0300	26.0200	26.0300	+0.502%	755	+9.335%
2016-10-05	25.9000	25.9000	25.9000	25.9000	0.000%	140	+9.884%
2016-10-04	25.8700	25.9000	25.8700	25.9000	-0.614%	963	+9.884%
2016-10-03	26.0400	26.0900	26.0400	26.0601	+0.309%	1,392	+9.209%
2016-09-30	25.9599	25.9799	25.9199	25.9799	+0.154%	583	+9.546%
2016-09-29	26.0850	26.0850	25.8300	25.9400	-0.346%	2,092	+9.715%
2016-09-28	26.0300	26.0300	26.0300	26.0300	0.000%	140	+9.335%
2016-09-27	26.0458	26.0458	26.0300	26.0300	+1.245%	416	+9.335%
2016-09-26	25.7400	25.7700	25.7100	25.7100	-2.206%	846	+10.696%