Ultrapro S&P 500 3X ETF (NY: UPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.11	22.72	21.99	22.11	16,347,442	+0.67(+3.11%)
Oct 30, 2018	20.47	21.50	20.34	21.45	17,860,382	+0.95(+4.64%)
Oct 29, 2018	21.68	22.02	19.57	20.50	20,855,042	-0.36(-1.73%)
Oct 26, 2018	21.00	21.71	20.13	20.86	27,329,604	-1.20(-5.44%)
Oct 25, 2018	21.40	22.45	21.13	22.06	16,452,953	+1.16(+5.55%)
Oct 24, 2018	22.95	23.05	20.77	20.90	22,841,146	-2.11(-9.15%)
Oct 23, 2018	22.32	23.33	21.75	23.00	21,161,704	-0.40(-1.71%)
Oct 22, 2018	23.89	23.99	23.23	23.40	13,731,102	-0.30(-1.25%)
Oct 19, 2018	23.95	24.49	23.51	23.70	13,002,129	-0.07(-0.29%)
Oct 18, 2018	24.56	24.72	23.37	23.77	17,403,550	-1.07(-4.30%)
Oct 17, 2018	24.84	25.02	24.07	24.83	13,917,551	+0.05(+0.22%)
Oct 16, 2018	23.87	24.95	23.74	24.78	13,020,844	+1.46(+6.27%)
Oct 15, 2018	23.60	23.99	23.28	23.32	12,308,235	-0.40(-1.69%)
Oct 12, 2018	23.93	24.00	22.81	23.72	21,370,268	+0.92(+4.04%)
Oct 11, 2018	24.08	24.53	22.29	22.80	36,264,924	-1.58(-6.48%)
Oct 10, 2018	26.79	26.80	24.28	24.38	20,594,648	-2.60(-9.63%)
Oct 09, 2018	26.97	27.38	26.78	26.97	8,912,023	-0.11(-0.40%)
Oct 08, 2018	26.87	27.20	26.43	27.08	10,329,265	-0.04(-0.16%)
Oct 05, 2018	27.62	27.79	26.63	27.12	11,443,925	-0.44(-1.59%)
Oct 04, 2018	28.08	28.08	27.04	27.56	12,023,598	-0.68(-2.40%)
Oct 03, 2018	28.51	28.67	28.12	28.24	5,576,763	+0.04(+0.14%)
Oct 02, 2018	28.21	28.43	28.08	28.20	4,454,179	-0.03(-0.10%)
Oct 01, 2018	28.35	28.59	28.03	28.23	7,090,359	+0.32(+1.13%)
Sep 28, 2018	27.76	28.11	27.74	27.91	5,309,177	-0.03(-0.10%)
Sep 27, 2018	27.87	28.30	27.79	27.94	4,631,905	+0.22(+0.81%)
Sep 26, 2018	28.02	28.42	27.60	27.72	5,833,895	-0.26(-0.93%)
Sep 25, 2018	28.22	28.25	27.92	27.98	3,553,976	-0.11(-0.40%)
Sep 24, 2018	28.17	28.21	27.88	28.09	4,525,629	-0.26(-0.93%)
Sep 21, 2018	28.67	28.71	28.31	28.35	5,900,855	-0.08(-0.27%)
Sep 20, 2018	28.15	28.54	28.14	28.43	5,515,744	+0.65(+2.33%)
Sep 19, 2018	27.71	27.91	27.67	27.78	3,457,803	+0.09(+0.33%)
Sep 18, 2018	27.31	27.88	27.31	27.69	4,772,778	+0.44(+1.61%)
Sep 17, 2018	27.67	27.69	27.17	27.25	5,022,025	-0.46(-1.67%)
Sep 14, 2018	27.77	27.81	27.45	27.72	5,602,969	+0.03(+0.11%)
Sep 13, 2018	27.56	27.75	27.46	27.69	5,834,848	+0.45(+1.65%)
Sep 12, 2018	27.21	27.41	26.98	27.24	6,287,405	+0.00(+0.02%)
Sep 11, 2018	26.74	27.35	26.63	27.23	4,576,173	+0.28(+1.05%)
Sep 10, 2018	27.13	27.20	26.88	26.95	4,358,014	+0.15(+0.56%)
Sep 07, 2018	26.64	27.12	26.56	26.80	6,062,013	-0.18(-0.65%)
Sep 06, 2018	27.25	27.35	26.64	26.98	6,745,918	-0.26(-0.97%)
Sep 05, 2018	27.34	27.40	26.91	27.24	5,603,499	-0.22(-0.82%)
Sep 04, 2018	27.45	27.57	27.13	27.46	5,144,499	-0.12(-0.44%)
Aug 31, 2018		27.58	27.58	27.58	0	-0.01(-0.04%)
Aug 30, 2018	27.78	27.92	27.42	27.59	7,296,681	-0.36(-1.29%)
Aug 29, 2018	27.58	28.04	27.52	27.95	6,747,252	+0.45(+1.63%)
Aug 28, 2018	27.64	27.67	27.38	27.51	5,193,186	+0.04(+0.14%)
Aug 27, 2018	27.23	27.52	27.18	27.47	5,819,779	+0.62(+2.32%)
Aug 24, 2018	26.56	26.90	26.54	26.84	5,141,050	+0.48(+1.81%)
Aug 23, 2018	26.42	26.70	26.28	26.37	5,353,989	-0.15(-0.57%)
Aug 22, 2018	26.43	26.66	26.34	26.52	3,774,153	-0.01(-0.06%)
Aug 21, 2018	26.52	26.82	26.48	26.53	6,083,834	+0.15(+0.55%)
Aug 20, 2018	26.34	26.45	26.20	26.39	4,049,371	+0.20(+0.76%)
Aug 17, 2018	25.85	26.34	25.75	26.19	7,249,657	+0.25(+0.98%)
Aug 16, 2018	25.76	26.21	25.76	25.93	6,174,141	+0.57(+2.27%)
Aug 15, 2018	25.50	25.54	24.89	25.36	9,739,222	-0.57(-2.20%)
Aug 14, 2018	25.67	25.99	25.54	25.93	5,144,413	+0.48(+1.88%)
Aug 13, 2018	25.81	26.00	25.34	25.45	7,398,748	-0.27(-1.06%)
Aug 10, 2018	25.79	25.98	25.51	25.72	7,103,280	-0.53(-2.02%)
Aug 09, 2018	26.40	26.52	26.22	26.25	3,326,318	-0.10(-0.39%)
Aug 08, 2018	26.37	26.50	26.24	26.36	3,799,941	-0.06(-0.22%)
Aug 07, 2018	26.37	26.54	26.34	26.42	4,758,011	+0.23(+0.89%)
Aug 06, 2018	25.89	26.26	25.78	26.18	4,555,547	+0.28(+1.09%)
Aug 03, 2018	25.60	25.90	25.55	25.90	5,656,141	+0.35(+1.35%)
Aug 02, 2018	24.77	25.61	24.70	25.55	5,613,901	+0.37(+1.47%)
Aug 01, 2018	25.34	25.50	24.97	25.18	4,082,300	-0.10(-0.40%)
Jul 31, 2018	25.17	25.48	25.04	25.29	6,141,720	+0.37(+1.49%)
Jul 30, 2018	25.35	25.40	24.76	24.92	7,212,024	-0.42(-1.67%)
Jul 27, 2018	25.98	25.98	25.05	25.34	6,888,950	-0.50(-1.94%)
Jul 26, 2018	25.83	26.08	25.80	25.84	4,363,163	-0.25(-0.95%)
Jul 25, 2018	25.35	26.15	25.32	26.09	5,747,827	+0.69(+2.72%)
Jul 24, 2018	25.45	25.67	25.15	25.40	7,309,670	+0.34(+1.36%)
Jul 23, 2018	24.84	25.10	24.73	25.06	4,211,225	+0.15(+0.59%)
Jul 20, 2018	24.92	25.12	24.86	24.91	5,487,711	-0.09(-0.35%)
Jul 19, 2018	25.09	25.19	24.85	25.00	6,570,350	-0.29(-1.16%)
Jul 18, 2018	25.15	25.32	25.03	25.29	3,520,221	+0.14(+0.56%)
Jul 17, 2018	24.60	25.26	24.59	25.15	5,300,343	+0.31(+1.25%)
Jul 16, 2018	24.92	24.96	24.71	24.84	4,725,313	-0.05(-0.22%)
Jul 13, 2018	24.79	25.00	24.66	24.89	6,461,181	+0.05(+0.20%)
Jul 12, 2018	24.58	24.87	24.39	24.84	6,531,713	+0.62(+2.55%)
Jul 11, 2018	24.30	24.52	24.11	24.22	9,725,276	-0.52(-2.11%)
Jul 10, 2018	24.60	24.78	24.54	24.74	5,881,754	+0.26(+1.05%)
Jul 09, 2018	24.16	24.50	24.14	24.49	4,904,119	+0.66(+2.76%)
Jul 06, 2018	23.27	23.96	23.16	23.83	7,023,927	+0.56(+2.41%)
Jul 05, 2018	23.04	23.28	22.73	23.27	5,034,928	+0.57(+2.51%)
Jul 03, 2018		22.70	22.70	22.70	0	-0.26(-1.15%)
Jul 02, 2018	22.36	23.02	22.31	22.96	5,427,826	+0.13(+0.55%)
Jun 29, 2018		23.43	22.81	22.84	6,768,685	+0.07(+0.32%)
Jun 28, 2018	22.31	22.95	22.14	22.76	6,251,870	+0.40(+1.79%)
Jun 27, 2018	23.09	23.51	22.33	22.36	8,745,448	-0.57(-2.51%)
Jun 26, 2018	22.96	23.17	22.73	22.94	5,297,709	+0.12(+0.53%)
Jun 25, 2018	23.42	23.47	22.30	22.82	13,471,838	-0.95(-3.98%)
Jun 22, 2018	24.00	24.04	23.71	23.76	3,787,574	+0.11(+0.47%)
Jun 21, 2018	24.08	24.10	23.50	23.65	5,530,150	-0.44(-1.82%)
Jun 20, 2018	24.19	24.30	24.01	24.09	5,074,078	+0.10(+0.40%)
Jun 19, 2018		24.05	23.47	23.99	7,649,476	-0.27(-1.10%)
Jun 18, 2018	23.97	24.30	23.85	24.26	6,455,806	-0.18(-0.72%)
Jun 15, 2018		24.52	23.96	24.43	6,406,280	-0.10(-0.42%)
Jun 14, 2018	24.53	24.68	24.35	24.54	4,846,250	+0.20(+0.84%)
Jun 13, 2018	24.66	24.74	24.29	24.33	6,628,823	-0.28(-1.15%)
Jun 12, 2018	24.63	24.69	24.39	24.61	5,026,507	+0.11(+0.44%)
Jun 11, 2018	24.47	24.72	24.43	24.51	5,364,685	+0.10(+0.42%)
Jun 08, 2018	24.04	24.42	24.01	24.40	9,409,677	+0.19(+0.78%)
Jun 07, 2018	24.33	24.44	23.92	24.21	6,930,339	-0.03(-0.14%)
Jun 06, 2018		24.25	23.62	24.25	6,112,688	+0.59(+2.51%)
Jun 05, 2018	23.61	23.73	23.38	23.66	5,036,463	+0.07(+0.29%)
Jun 04, 2018	23.48	23.65	23.42	23.59	5,626,140	+0.33(+1.42%)
Jun 01, 2018	22.94	23.33	22.93	23.26	6,434,110	+0.71(+3.15%)
May 31, 2018	22.88	22.97	22.41	22.55	8,232,176	-0.48(-2.07%)
May 30, 2018	22.53	23.14	22.48	23.02	8,733,900	+0.85(+3.82%)
May 29, 2018	22.47	22.68	21.82	22.18	10,188,210	-0.75(-3.29%)
May 25, 2018		22.93	22.93	22.93	0	-0.19(-0.84%)
May 24, 2018	23.16	23.21	22.59	23.12	5,543,954	-0.13(-0.56%)
May 23, 2018	22.69	23.27	22.66	23.25	7,835,918	+0.18(+0.77%)
May 22, 2018	23.44	23.50	22.98	23.08	8,601,818	-0.20(-0.85%)
May 21, 2018	23.18	23.43	23.08	23.27	10,526,652	+0.51(+2.24%)
May 18, 2018	22.84	22.94	22.66	22.76	9,406,482	-0.18(-0.78%)
May 17, 2018	22.91	23.25	22.72	22.94	10,602,073	-0.06(-0.24%)
May 16, 2018	22.72	23.13	22.72	23.00	7,091,978	+0.29(+1.27%)
May 15, 2018	22.85	22.86	22.46	22.71	12,337,590	-0.50(-2.14%)
May 14, 2018	23.29	23.48	23.05	23.21	10,740,166	+0.10(+0.43%)
May 11, 2018	23.01	23.26	22.86	23.11	11,912,904	+0.13(+0.56%)
May 10, 2018	22.54	23.06	22.53	22.98	13,101,042	+0.61(+2.74%)
May 09, 2018	21.90	22.44	21.77	22.36	11,420,244	+0.64(+2.93%)
May 08, 2018	21.61	21.82	21.29	21.73	9,473,587	+0.01(+0.03%)
May 07, 2018	21.73	22.00	21.54	21.72	12,489,579	+0.21(+0.98%)
May 04, 2018	20.46	21.70	20.37	21.51	13,706,925	+0.81(+3.90%)
May 03, 2018	20.61	20.89	19.87	20.70	16,827,104	-0.14(-0.68%)
May 02, 2018	21.24	21.46	20.76	20.84	10,076,086	-0.45(-2.11%)
May 01, 2018	21.05	21.33	20.62	21.29	11,461,469	+0.12(+0.55%)
Apr 30, 2018	21.85	22.01	21.16	21.18	11,441,698	-0.51(-2.34%)
Apr 27, 2018	21.81	21.89	21.44	21.68	9,755,728	+0.04(+0.16%)
Apr 26, 2018	21.27	21.86	21.15	21.65	10,001,368	+0.64(+3.05%)
Apr 25, 2018	20.83	21.12	20.34	21.01	15,920,713	+0.14(+0.68%)
Apr 24, 2018	22.02	22.07	20.44	20.87	20,073,064	-0.87(-4.01%)
Apr 23, 2018	21.92	22.05	21.44	21.74	9,774,889	-0.01(-0.04%)
Apr 20, 2018	22.30	22.35	21.50	21.75	10,466,298	-0.56(-2.52%)
Apr 19, 2018	22.49	22.56	22.03	22.31	12,833,652	-0.40(-1.75%)
Apr 18, 2018	22.80	22.94	22.59	22.71	9,313,201	+0.05(+0.21%)
Apr 17, 2018	22.46	22.82	22.30	22.66	10,744,611	+0.71(+3.24%)
Apr 16, 2018	21.88	22.17	21.65	21.95	11,620,134	+0.52(+2.41%)
Apr 13, 2018	22.01	22.02	21.16	21.43	15,525,261	-0.19(-0.87%)
Apr 12, 2018	21.48	21.88	21.43	21.62	12,493,136	+0.50(+2.37%)
Apr 11, 2018	21.04	21.57	21.04	21.12	11,356,253	-0.32(-1.48%)
Apr 10, 2018	21.26	21.67	20.95	21.44	18,322,240	+0.98(+4.77%)
Apr 09, 2018	20.61	21.38	20.37	20.46	14,654,220	+0.24(+1.20%)
Apr 06, 2018	21.06	21.50	19.78	20.22	27,442,530	-1.42(-6.58%)
Apr 05, 2018	21.60	21.87	21.31	21.64	16,535,283	+0.43(+2.03%)
Apr 04, 2018	19.55	21.34	19.51	21.21	22,274,812	+0.71(+3.47%)
Apr 03, 2018	20.08	20.61	19.58	20.50	13,200,136	+0.75(+3.79%)
Apr 02, 2018	20.98	21.11	19.06	19.75	21,951,878	-1.46(-6.86%)
Mar 29, 2018		21.21	21.21	21.21	0	+0.86(+4.23%)
Mar 28, 2018	20.55	20.99	20.05	20.35	20,437,290	-0.17(-0.84%)
Mar 27, 2018	21.89	22.04	20.10	20.52	23,674,780	-1.14(-5.25%)
Mar 26, 2018	20.96	21.72	20.33	21.65	17,312,242	+1.66(+8.28%)
Mar 23, 2018	21.50	21.70	19.96	20.00	19,780,454	-1.60(-7.41%)
Mar 22, 2018	22.44	22.69	21.31	21.60	17,738,648	-1.54(-6.64%)
Mar 21, 2018	23.23	23.85	23.05	23.13	11,336,759	-0.12(-0.51%)
Mar 20, 2018	23.25	23.44	23.06	23.25	5,915,143	+0.10(+0.45%)
Mar 19, 2018	23.91	23.91	22.66	23.15	15,604,255	-0.98(-4.08%)
Mar 16, 2018	24.16	24.44	24.12	24.13	7,657,471	+0.08(+0.34%)
Mar 15, 2018	24.29	24.47	23.90	24.05	10,696,866	-0.09(-0.36%)
Mar 14, 2018	24.81	24.85	23.97	24.14	12,505,473	-0.39(-1.60%)
Mar 13, 2018	25.37	25.51	24.34	24.53	16,353,258	-0.48(-1.93%)
Mar 12, 2018	25.21	25.39	24.89	25.01	12,579,437	-0.09(-0.35%)
Mar 09, 2018	24.28	25.10	24.19	25.10	12,988,351	+1.24(+5.20%)
Mar 08, 2018	23.74	23.89	23.43	23.86	12,776,926	+0.31(+1.34%)
Mar 07, 2018		23.63		23.54	13,339,543	-0.03(-0.11%)
Mar 06, 2018	23.66	23.69	23.12	23.57	12,716,521	+0.18(+0.79%)
Mar 05, 2018	22.26	23.55	22.23	23.39	15,811,553	+0.76(+3.38%)
Mar 02, 2018	21.74	22.76	21.54	22.62	18,613,282	+0.34(+1.54%)
Mar 01, 2018	23.24	23.67	21.82	22.28	21,713,366	-0.95(-4.07%)
Feb 28, 2018	24.34	24.48	23.20	23.22	15,927,447	-0.78(-3.26%)
Feb 27, 2018	25.03	25.23	24.01	24.01	19,485,654	-0.96(-3.86%)
Feb 26, 2018	24.45	24.99	24.28	24.97	11,706,194	+0.84(+3.47%)
Feb 23, 2018	23.38	24.13	23.25	24.13	11,809,775	+1.10(+4.76%)
Feb 22, 2018			22.83	23.04	14,162,714	+0.09(+0.41%)
Feb 21, 2018	23.42	24.14	22.93	22.94	14,655,543	-0.37(-1.60%)
Feb 20, 2018	23.46	23.80	23.06	23.31	13,942,332	-0.42(-1.76%)
Feb 16, 2018		23.73	23.73	23.73	0	+0.02(+0.08%)
Feb 15, 2018	23.34	23.72	22.89	23.71	16,465,524	+0.84(+3.66%)
Feb 14, 2018	21.59	22.96	21.57	22.88	20,219,438	+0.90(+4.11%)
Feb 13, 2018	21.46	22.13	21.32	21.97	13,347,304	+0.19(+0.88%)
Feb 12, 2018	21.46	22.21	20.98	21.78	24,330,490	+0.82(+3.92%)
Feb 09, 2018	20.76	21.38	18.90	20.96	41,159,632	+0.93(+4.64%)
Feb 08, 2018	22.63	22.67	20.01	20.03	28,611,044	-2.51(-11.14%)
Feb 07, 2018	22.74	23.74	22.53	22.54	21,214,350	-0.43(-1.89%)
Feb 06, 2018	20.60	23.06	20.35	22.98	28,353,872	+0.36(+1.61%)
Feb 05, 2018	24.17	24.80	21.46	22.61	39,708,164	-2.16(-8.70%)
Feb 02, 2018	26.03	26.10	24.75	24.77	21,674,070	-1.71(-6.46%)
Feb 01, 2018	26.32	26.90	26.24	26.48	11,907,601	-0.38(-1.40%)
Jan 31, 2018	26.82	26.98	26.24	26.86	13,533,276	+0.33(+1.23%)
Jan 30, 2018	26.77	26.87	26.70	26.53	16,485,610	-0.85(-3.11%)
Jan 29, 2018	27.77	27.91	27.35	27.38	12,820,374	-0.57(-2.05%)
Jan 26, 2018	27.30	27.95	27.21	27.95	14,146,965	+0.92(+3.41%)
Jan 25, 2018	27.28	27.30	26.78	27.03	11,317,816	+0.04(+0.13%)
Jan 24, 2018	27.24	27.44	26.62	27.00	16,217,161	-0.05(-0.19%)
Jan 23, 2018	26.88	27.13	26.78	27.05	12,537,322	+0.19(+0.70%)
Jan 22, 2018	26.15	26.86	26.14	26.86	9,560,134	+0.64(+2.45%)
Jan 19, 2018	26.05	26.22	25.88	26.21	13,931,117	+0.32(+1.23%)
Jan 18, 2018	25.98	26.10	25.73	25.90	8,849,847	-0.12(-0.45%)
Jan 17, 2018	25.58	26.14	25.36	26.01	13,106,768	+0.73(+2.87%)
Jan 16, 2018	25.97	26.14	25.09	25.29	17,529,860	-0.27(-1.04%)
Jan 12, 2018		25.55	25.55	25.55	0	+0.49(+1.97%)
Jan 11, 2018	24.72	25.07	24.66	25.06	9,716,687	+0.51(+2.07%)
Jan 10, 2018	24.43	24.63	24.23	24.55	10,993,360	-0.12(-0.47%)
Jan 09, 2018	24.63	24.86	24.55	24.67	8,000,792	+0.17(+0.71%)
Jan 08, 2018	24.34	24.55	24.25	24.49	6,785,992	+0.12(+0.50%)
Jan 05, 2018	24.14	24.41	23.98	24.37	8,762,626	+0.47(+1.95%)
Jan 04, 2018	23.81	24.05	23.77	23.91	7,926,852	+0.30(+1.26%)
Jan 03, 2018	23.23	23.65	23.22	23.61	6,246,829	+0.42(+1.82%)
Jan 02, 2018	22.93	23.18	22.82	23.18	8,297,149	+0.47(+2.05%)
Dec 29, 2017		22.72	22.72	22.72	0	-0.22(-0.97%)
Dec 28, 2017	22.94	22.96	22.84	22.94	6,228,767	+0.11(+0.46%)
Dec 27, 2017	22.83	22.93	22.76	22.84	5,606,633	+0.05(+0.21%)
Dec 26, 2017	22.75	22.84	22.72	22.79	3,577,059	-0.09(-0.39%)
Dec 22, 2017	22.91	22.92	22.73	22.88	5,000,816	-0.02(-0.09%)
Dec 21, 2017	22.93	23.09	22.84	22.90	6,591,409	+0.12(+0.52%)
Dec 20, 2017	23.10	23.11	22.69	22.78	6,574,481	-0.04(-0.18%)
Dec 19, 2017	23.16	23.16	22.80	22.82	8,332,571	-0.26(-1.14%)
Dec 18, 2017	23.06	23.18	23.03	23.08	7,245,004	+0.43(+1.91%)
Dec 15, 2017	22.40	22.78	22.38	22.65	11,195,741	+0.54(+2.43%)
Dec 14, 2017	22.48	22.50	22.09	22.11	8,127,290	-0.27(-1.22%)
Dec 13, 2017	22.47	22.59	22.37	22.39	10,276,213	-0.01(-0.06%)
Dec 12, 2017	22.36	22.54	22.29	22.40	8,866,799	+0.11(+0.49%)
Dec 11, 2017	22.10	22.30	22.08	22.29	6,091,048	+0.21(+0.96%)
Dec 08, 2017	21.97	22.09	21.89	22.08	5,815,269	+0.35(+1.60%)
Dec 07, 2017	21.50	21.82	21.46	21.73	6,563,717	+0.20(+0.94%)
Dec 06, 2017	21.44	21.66	21.42	21.53	6,877,390	+0.00(+0.00%)
Dec 05, 2017	21.83	22.01	21.49	21.53	9,303,060	-0.23(-1.05%)
Dec 04, 2017	22.31	22.33	21.75	21.76	12,541,678	-0.08(-0.39%)
Dec 01, 2017	21.93	22.06	21.32	21.84	16,690,527	-0.12(-0.55%)
Nov 30, 2017	21.67	22.23	21.65	21.96	13,212,558	+0.53(+2.49%)
Nov 29, 2017	21.51	21.65	21.30	21.43	10,430,527	-0.04(-0.18%)
Nov 28, 2017	20.97	21.48	20.94	21.47	7,979,738	+0.62(+2.96%)
Nov 27, 2017	20.87	20.96	20.78	20.85	6,511,423	-0.01(-0.06%)
Nov 24, 2017	20.85	20.90	20.82	20.86	2,981,846	+0.13(+0.64%)
Nov 22, 2017	20.80	20.82	20.69	20.73	5,368,152	-0.06(-0.30%)
Nov 21, 2017	20.60	20.83	20.58	20.79	9,238,114	+0.40(+1.94%)
Nov 20, 2017	20.36	20.44	20.29	20.39	6,984,561	+0.09(+0.42%)
Nov 17, 2017	20.38	20.43	20.27	20.31	7,466,144	-0.15(-0.74%)
Nov 16, 2017	20.21	20.58	20.21	20.46	8,817,504	+0.48(+2.39%)
Nov 15, 2017	20.04	20.16	19.79	19.98	10,933,497	-0.31(-1.55%)
Nov 14, 2017	20.21	20.31	20.00	20.30	10,506,471	-0.13(-0.63%)
Nov 13, 2017	20.19	20.49	20.17	20.43	6,047,415	+0.05(+0.26%)
Nov 10, 2017	20.29	20.40	20.21	20.37	7,649,316	-0.03(-0.14%)
Nov 09, 2017	20.28	20.45	19.97	20.40	15,439,029	-0.24(-1.15%)
Nov 08, 2017	20.48	20.65	20.41	20.64	6,047,582	+0.10(+0.49%)
Nov 07, 2017	20.60	20.69	20.39	20.54	9,412,378	-0.02(-0.09%)
Nov 06, 2017	20.44	20.60	20.42	20.55	6,219,378	+0.08(+0.40%)
Nov 03, 2017	20.32	20.49	20.21	20.47	6,705,520	+0.18(+0.90%)
Nov 02, 2017	20.24	20.32	19.95	20.29	7,015,732	+0.01(+0.06%)