25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	97.88	98.30	97.73	98.04	12,005	+0.12(+0.12%)
Oct 30, 2017		97.92	96.64	97.92	9,426	+1.63(+1.69%)
Oct 27, 2017	96.10	96.83	95.79	96.29	29,624	+0.81(+0.85%)
Oct 26, 2017	96.03	96.03	95.45	95.48	16,857	-0.45(-0.47%)
Oct 25, 2017	95.62	96.05	95.15	95.93	5,769	-0.66(-0.68%)
Oct 24, 2017	96.46	96.65	96.34	96.59	7,153	-0.77(-0.79%)
Oct 23, 2017	97.65	98.10	97.21	97.35	12,201	+0.11(+0.11%)
Oct 20, 2017	97.38	97.57	96.87	97.24	11,156	-1.89(-1.91%)
Oct 19, 2017	99.26	99.66	99.01	99.13	16,277	+0.62(+0.63%)
Oct 18, 2017	98.77	98.77	98.27	98.51	6,799	-1.23(-1.24%)
Oct 17, 2017	99.11	100.00	99.11	99.74	22,368	+0.55(+0.55%)
Oct 16, 2017	99.19	99.49	98.77	99.19	16,823	-0.20(-0.20%)
Oct 13, 2017	99.29	99.56	98.62	99.40	9,366	+0.99(+1.00%)
Oct 12, 2017	97.81	98.45	97.46	98.41	73,196	+0.77(+0.79%)
Oct 11, 2017	97.58	97.80	97.46	97.64	7,633	+0.26(+0.27%)
Oct 10, 2017	97.45	98.18	97.38	97.38	8,633	+0.28(+0.29%)
Oct 09, 2017	97.03	97.14	96.73	97.10	4,776	+0.28(+0.29%)
Oct 06, 2017	96.53	97.45	96.26	96.81	10,966	-0.18(-0.18%)
Oct 05, 2017	97.40	97.40	96.89	96.99	35,177	-0.59(-0.61%)
Oct 04, 2017	97.52	97.78	97.13	97.58	12,898	+0.05(+0.05%)
Oct 03, 2017	97.04	97.67	97.04	97.53	9,488	+0.12(+0.12%)
Oct 02, 2017	98.13	98.41	97.41	97.41	13,603	-0.26(-0.27%)
Sep 29, 2017	97.39	98.38	97.29	97.67	20,806	+0.13(+0.13%)
Sep 28, 2017	97.10	97.55	96.88	97.55	7,921	-0.22(-0.22%)
Sep 27, 2017	98.13	98.59	97.75	97.77	52,181	-2.56(-2.55%)
Sep 26, 2017	100.25	100.32	100.08	100.32	1,505	-0.16(-0.16%)
Sep 25, 2017	99.74	100.84	99.74	100.48	13,369	+0.96(+0.96%)
Sep 22, 2017	99.85	99.95	99.51	99.53	3,557	+0.15(+0.15%)
Sep 21, 2017	99.55	99.74	99.23	99.38	4,502	-0.04(-0.04%)
Sep 20, 2017	99.25	99.42	98.72	99.42	9,953	+0.55(+0.56%)
Sep 19, 2017	98.99	98.99	98.86	98.86	3,766	-0.35(-0.35%)
Sep 18, 2017	99.84	99.84	98.99	99.21	6,750	-0.84(-0.84%)
Sep 15, 2017	100.28	100.31	99.85	100.05	4,881	+0.15(+0.16%)
Sep 14, 2017	99.50	99.90	99.48	99.90	13,457	+0.57(+0.57%)
Sep 13, 2017	100.13	100.13	99.33	99.33	13,754	-0.59(-0.59%)
Sep 12, 2017	100.26	100.26	99.57	99.91	10,612	-0.51(-0.51%)
Sep 11, 2017	100.99	101.39	100.23	100.42	33,410	-1.81(-1.77%)
Sep 08, 2017	102.80	102.80	102.02	102.23	5,760	-0.50(-0.49%)
Sep 07, 2017	102.30	103.29	102.28	102.73	7,689	+1.77(+1.75%)
Sep 06, 2017	102.13	102.31	100.97	100.97	9,793	-1.02(-1.00%)
Sep 05, 2017	101.07	102.07	101.07	101.99	16,774	+2.40(+2.41%)
Sep 01, 2017	100.50	100.50	99.55	99.59	57,192	-1.45(-1.44%)
Aug 31, 2017	100.89	101.29	100.69	101.05	16,898	+0.34(+0.34%)
Aug 30, 2017	100.13	100.81	100.11	100.71	14,595	+0.20(+0.20%)
Aug 29, 2017	101.58	101.59	100.37	100.51	15,042	+0.18(+0.18%)
Aug 28, 2017	100.15	100.42	99.87	100.33	4,756	-0.26(-0.26%)
Aug 25, 2017	100.09	100.61	99.89	100.59	5,391	+0.62(+0.62%)
Aug 24, 2017	100.08	100.47	99.80	99.97	9,797	-0.65(-0.64%)
Aug 23, 2017	100.29	100.62	100.07	100.62	12,521	+1.04(+1.04%)
Aug 22, 2017	99.70	99.90	99.25	99.58	9,921	-0.36(-0.36%)
Aug 21, 2017	99.83	100.02	99.66	99.94	4,376	+0.33(+0.33%)
Aug 18, 2017	100.09	100.39	99.33	99.61	21,686	+0.01(+0.01%)
Aug 17, 2017	98.70	99.74	98.65	99.60	15,664	+0.76(+0.77%)
Aug 16, 2017	97.72	98.91	97.72	98.84	8,345	+0.68(+0.69%)
Aug 15, 2017	97.60	98.40	97.35	98.16	32,105	-0.60(-0.61%)
Aug 14, 2017	99.07	99.33	98.76	98.76	3,474	-0.85(-0.86%)
Aug 11, 2017	98.83	99.62	98.83	99.62	7,956	+0.06(+0.06%)
Aug 10, 2017	98.67	99.73	98.51	99.56	25,397	+1.41(+1.43%)
Aug 09, 2017	98.88	98.88	98.15	98.15	33,982	+0.94(+0.97%)
Aug 08, 2017	97.19	97.30	96.87	97.21	5,706	-0.84(-0.85%)
Aug 07, 2017	97.50	98.04	97.29	98.04	11,460	+0.38(+0.39%)
Aug 04, 2017	98.03	98.04	97.23	97.67	98,441	-1.34(-1.35%)
Aug 03, 2017	98.03	99.10	98.03	99.01	4,117	+1.53(+1.56%)
Aug 02, 2017	97.75	97.99	97.46	97.48	10,018	+0.14(+0.15%)
Aug 01, 2017	95.61	97.35	95.61	97.34	21,673	+1.26(+1.31%)
Jul 31, 2017	95.54	96.28	95.31	96.08	28,141	+0.17(+0.17%)
Jul 28, 2017	95.13	96.09	95.13	95.91	16,233	+0.84(+0.88%)
Jul 27, 2017	95.10	95.34	94.69	95.08	15,849	-0.93(-0.97%)
Jul 26, 2017	95.44	96.21	95.34	96.01	8,510	+0.36(+0.38%)
Jul 25, 2017	96.37	96.49	95.60	95.65	14,122	-2.07(-2.12%)
Jul 24, 2017	98.07	98.21	97.65	97.72	3,823	-0.61(-0.62%)
Jul 21, 2017	98.34	98.64	98.25	98.33	8,370	+0.63(+0.64%)
Jul 20, 2017		98.29	97.63	97.70	26,304	+0.48(+0.49%)
Jul 19, 2017	97.30	97.40	97.16	97.22	8,889	+0.13(+0.13%)
Jul 18, 2017	96.77	97.36	96.64	97.10	21,632	+1.25(+1.30%)
Jul 17, 2017	95.62	96.33	95.48	95.85	12,584	+0.44(+0.46%)
Jul 14, 2017	96.25	96.33	95.33	95.41	37,208	+0.06(+0.06%)
Jul 13, 2017	96.04	96.04	95.15	95.35	15,117	-0.85(-0.88%)
Jul 12, 2017	96.24	96.35	95.87	96.20	17,163	+0.87(+0.91%)
Jul 11, 2017	95.28	95.71	95.01	95.33	4,637	+0.20(+0.21%)
Jul 10, 2017	95.18	95.41	95.07	95.13	3,909	+0.09(+0.10%)
Jul 07, 2017	95.07	95.36	94.94	95.03	20,030	-0.76(-0.80%)
Jul 06, 2017	96.10	96.37	95.30	95.80	42,754	-1.28(-1.32%)
Jul 05, 2017	96.95	97.34	96.77	97.08	34,349	+0.10(+0.10%)
Jul 03, 2017	97.81	97.81	96.68	96.98	4,836	-0.65(-0.66%)
Jun 30, 2017	97.52	98.01	97.34	97.62	9,722	-0.26(-0.26%)
Jun 29, 2017	97.62	98.22	97.43	97.88	15,520	-1.25(-1.26%)
Jun 28, 2017	99.12	99.35	98.65	99.13	9,654	-0.56(-0.56%)
Jun 27, 2017	100.50	100.50	99.56	99.69	18,171	-1.65(-1.63%)
Jun 26, 2017	101.53	101.74	101.13	101.34	34,589	+0.77(+0.76%)
Jun 23, 2017	100.39	100.78	100.38	100.57	49,281	-0.05(-0.05%)
Jun 22, 2017	100.47	100.62	99.98	100.62	3,920	+0.17(+0.17%)
Jun 21, 2017	100.00	100.53	99.40	100.45	12,667	+0.55(+0.55%)
Jun 20, 2017	99.32	100.10	99.32	99.90	8,131	+1.19(+1.21%)
Jun 19, 2017	98.80	98.91	98.40	98.71	10,879	+0.06(+0.06%)
Jun 16, 2017	98.27	98.75	98.25	98.66	7,340	+0.20(+0.20%)
Jun 15, 2017	98.46	98.65	98.12	98.46	21,730	+0.09(+0.09%)
Jun 14, 2017	97.96	98.85	97.79	98.36	28,982	+2.03(+2.11%)
Jun 13, 2017	95.63	96.33	95.63	96.33	11,052	+0.29(+0.30%)
Jun 12, 2017	95.90	96.95	95.84	96.04	9,075	-0.19(-0.20%)
Jun 09, 2017	95.95	96.38	95.61	96.24	7,665	-0.13(-0.14%)
Jun 08, 2017	96.87	96.87	96.13	96.37	10,970	-0.36(-0.37%)
Jun 07, 2017	97.22	97.59	96.67	96.72	9,290	-0.93(-0.95%)
Jun 06, 2017	97.92	98.02	97.41	97.66	25,522	+0.99(+1.02%)
Jun 05, 2017	97.02	97.32	96.67	96.67	15,812	-0.95(-0.97%)
Jun 02, 2017	97.33	98.18	97.32	97.62	8,142	+1.67(+1.74%)
Jun 01, 2017	95.63	96.29	95.58	95.94	14,625	-0.19(-0.19%)
May 31, 2017	95.49	96.33	95.49	96.13	18,679	+0.62(+0.65%)
May 30, 2017	95.33	95.76	95.25	95.51	11,098	+0.63(+0.67%)
May 26, 2017	94.95	95.21	94.73	94.88	10,705	+0.39(+0.41%)
May 25, 2017	94.14	94.60	94.14	94.49	6,221	+0.04(+0.04%)
May 24, 2017	94.18	94.49	94.02	94.44	36,814	+0.86(+0.92%)
May 23, 2017	94.92	94.92	93.59	93.59	60,377	-1.11(-1.17%)
May 22, 2017	94.98	95.19	94.58	94.69	8,509	-0.37(-0.39%)
May 19, 2017	94.92	95.50	94.45	95.07	53,676	+0.15(+0.16%)
May 18, 2017	95.14	95.45	94.53	94.92	17,174	+0.33(+0.35%)
May 17, 2017	93.86	95.02	93.57	94.58	39,372	+2.01(+2.18%)
May 16, 2017	92.40	93.15	92.40	92.57	25,418	+0.52(+0.57%)
May 15, 2017	92.27	92.36	91.98	92.05	9,927	-0.42(-0.46%)
May 12, 2017	92.21	92.76	92.18	92.47	10,215	+0.99(+1.08%)
May 11, 2017	91.08	91.66	90.95	91.48	11,285	-0.02(-0.02%)
May 10, 2017	92.25	92.25	91.40	91.50	8,681	-0.12(-0.13%)
May 09, 2017	91.41	91.75	91.37	91.61	12,156	-0.16(-0.17%)
May 08, 2017	92.32	92.40	91.60	91.77	158,659	-0.75(-0.81%)
May 05, 2017	92.65	92.69	92.28	92.52	6,779	+0.13(+0.14%)
May 04, 2017	92.06	92.45	91.92	92.39	9,119	-0.58(-0.63%)
May 03, 2017	93.54	93.65	92.85	92.97	25,447	+0.36(+0.39%)
May 02, 2017	91.74	92.70	91.74	92.61	45,011	+0.74(+0.81%)
May 01, 2017	92.90	92.96	91.58	91.87	51,093	-1.17(-1.25%)
Apr 28, 2017	92.50	93.34	92.50	93.04	51,561	-0.02(-0.03%)
Apr 27, 2017	92.75	93.31	92.52	93.06	10,060	+0.05(+0.05%)
Apr 26, 2017	92.50	93.11	92.41	93.01	12,590	+0.59(+0.64%)
Apr 25, 2017	93.36	93.59	92.32	92.42	50,690	-1.82(-1.93%)
Apr 24, 2017	93.78	94.49	93.66	94.24	46,851	-0.64(-0.68%)
Apr 21, 2017	95.39	95.73	94.82	94.88	14,565	-0.20(-0.21%)
Apr 20, 2017	95.18	95.25	94.63	95.08	10,704	-0.39(-0.41%)
Apr 19, 2017	95.65	95.73	95.08	95.48	40,800	-1.00(-1.04%)
Apr 18, 2017	95.43	96.47	95.27	96.47	22,936	+2.11(+2.24%)
Apr 17, 2017	94.98	94.99	94.23	94.36	13,465	-0.67(-0.71%)
Apr 13, 2017	94.99	95.24	94.41	95.03	33,733	+0.39(+0.41%)
Apr 12, 2017	93.98	94.76	93.54	94.64	100,686	+0.63(+0.67%)
Apr 11, 2017	93.17	94.11	93.17	94.01	28,139	+1.47(+1.58%)
Apr 10, 2017	92.51	93.02	92.22	92.55	23,554	+0.58(+0.63%)
Apr 07, 2017	93.12	93.57	91.85	91.96	16,602	-0.50(-0.54%)
Apr 06, 2017	92.45	92.49	91.66	92.47	19,570	-0.14(-0.15%)
Apr 05, 2017	91.74	92.71	91.70	92.60	45,677	+0.47(+0.52%)
Apr 04, 2017	92.66	92.91	92.13	92.13	15,765	-0.95(-1.02%)
Apr 03, 2017	91.74	93.31	91.74	93.08	24,391	+1.24(+1.35%)
Mar 31, 2017	91.23	91.88	91.19	91.84	30,166	+0.28(+0.31%)
Mar 30, 2017	92.32	92.40	91.53	91.56	13,292	-1.17(-1.26%)
Mar 29, 2017	92.12	92.75	92.12	92.72	13,397	+0.79(+0.86%)
Mar 28, 2017	93.31	93.31	91.77	91.93	30,766	-0.89(-0.96%)
Mar 27, 2017	93.11	93.46	92.49	92.82	71,482	+0.65(+0.71%)
Mar 24, 2017	91.50	92.48	91.50	92.17	162,234	+0.60(+0.66%)
Mar 23, 2017	92.01	92.01	91.36	91.56	13,684	-0.17(-0.18%)
Mar 22, 2017	91.77	92.14	91.48	91.73	27,036	+0.49(+0.53%)
Mar 21, 2017	90.13	91.27	89.99	91.24	56,453	+1.12(+1.25%)
Mar 20, 2017	89.36	90.17	89.20	90.12	21,339	+0.61(+0.68%)
Mar 17, 2017	89.02	89.69	88.85	89.51	8,719	+0.92(+1.04%)
Mar 16, 2017	88.89	88.97	88.35	88.59	18,881	-0.69(-0.78%)
Mar 15, 2017	88.33	89.66	88.33	89.28	50,368	+1.51(+1.71%)
Mar 14, 2017	87.49	88.20	87.49	87.78	7,208	+0.67(+0.77%)
Mar 13, 2017	87.47	87.82	87.11	87.11	19,503	-0.72(-0.82%)
Mar 10, 2017	87.92	88.12	87.42	87.83	12,352	+0.35(+0.40%)
Mar 09, 2017	88.00	88.00	87.41	87.48	29,950	-1.01(-1.14%)
Mar 08, 2017	88.03	88.62	87.88	88.49	55,272	-0.73(-0.82%)
Mar 07, 2017	89.16	89.45	88.98	89.22	34,057	-0.39(-0.43%)
Mar 06, 2017	89.99	89.99	89.41	89.60	31,361	-0.62(-0.69%)
Mar 03, 2017	90.17	90.32	89.41	90.22	84,418	+0.31(+0.34%)
Mar 02, 2017	89.92	89.97	89.52	89.92	26,841	-0.43(-0.48%)
Mar 01, 2017	90.37	90.56	89.84	90.35	32,058	-2.59(-2.79%)
Feb 28, 2017	92.47	93.00	92.47	92.94	27,333	+0.65(+0.70%)
Feb 27, 2017	92.88	93.09	92.15	92.29	12,059	-0.65(-0.69%)
Feb 24, 2017	92.11	93.33	92.01	92.94	78,792	+1.52(+1.66%)
Feb 23, 2017	91.35	91.46	91.04	91.42	34,627	+0.35(+0.38%)
Feb 22, 2017	91.66	91.75	90.32	91.07	28,284	+0.14(+0.15%)
Feb 21, 2017	90.61	91.50	90.45	90.93	13,673	-0.20(-0.22%)
Feb 17, 2017		91.13	91.13	91.13	0	+0.68(+0.75%)
Feb 16, 2017	90.19	91.18	89.98	90.45	46,277	+0.79(+0.88%)
Feb 15, 2017	89.58	89.93	89.44	89.66	13,521	-0.65(-0.71%)
Feb 14, 2017	91.13	91.13	89.53	90.31	37,374	-0.89(-0.98%)
Feb 13, 2017	91.18	91.26	90.81	91.20	29,558	-0.56(-0.61%)
Feb 10, 2017	90.83	92.00	90.83	91.76	11,651	+0.07(+0.08%)
Feb 09, 2017	92.37	92.56	91.41	91.69	33,764	-1.59(-1.70%)
Feb 08, 2017	92.45	93.46	92.37	93.28	62,028	+2.00(+2.19%)
Feb 07, 2017	90.19	91.66	90.19	91.28	33,975	+0.97(+1.07%)
Feb 06, 2017	90.28	90.60	89.78	90.31	11,281	+0.74(+0.82%)
Feb 03, 2017	89.95	90.36	89.03	89.57	29,945	-0.12(-0.14%)
Feb 02, 2017	90.57	90.79	89.43	89.70	43,406	-0.13(-0.14%)
Feb 01, 2017	89.95	90.27	89.50	89.83	40,343	-0.99(-1.09%)
Jan 31, 2017	89.84	91.01	89.84	90.81	14,135	+0.89(+0.99%)
Jan 30, 2017	90.15	90.51	89.79	89.92	26,272	-0.60(-0.66%)
Jan 27, 2017	90.22	90.68	89.96	90.51	16,631	+0.50(+0.55%)
Jan 26, 2017	89.43	90.02	88.95	90.02	35,281	+0.64(+0.71%)
Jan 25, 2017	89.81	90.32	89.13	89.38	38,878	-1.83(-2.00%)
Jan 24, 2017	91.74	92.08	90.62	91.21	26,749	-0.96(-1.04%)
Jan 23, 2017	91.04	92.67	91.04	92.17	9,531	+1.36(+1.49%)
Jan 20, 2017	90.86	91.14	90.16	90.81	40,063	-0.20(-0.22%)
Jan 19, 2017	91.57	91.57	90.49	91.01	24,126	-0.89(-0.97%)
Jan 18, 2017	92.71	93.13	91.90	91.90	22,589	-1.89(-2.01%)
Jan 17, 2017	94.15	94.15	93.06	93.79	30,498	+1.55(+1.68%)
Jan 13, 2017		92.24	92.24	92.24	0	-0.69(-0.75%)
Jan 12, 2017	93.94	94.37	92.86	92.94	34,284	-0.26(-0.28%)
Jan 11, 2017	92.87	93.55	92.38	93.19	25,421	+0.40(+0.43%)
Jan 10, 2017	92.70	93.07	92.14	92.80	23,625	+0.01(+0.01%)
Jan 09, 2017	92.95	93.35	92.51	92.79	13,609	+1.10(+1.20%)
Jan 06, 2017	92.10	92.81	91.64	91.69	87,819	-1.43(-1.54%)
Jan 05, 2017	91.28	93.24	91.01	93.12	132,236	+2.22(+2.45%)
Jan 04, 2017	90.73	91.13	90.38	90.89	70,500	+0.35(+0.38%)
Jan 03, 2017	88.78	90.81	88.78	90.55	166,422	+0.70(+0.78%)
Dec 30, 2016		89.84	89.84	89.84	0	+0.21(+0.23%)
Dec 29, 2016	89.35	89.78	89.27	89.64	54,965	+0.47(+0.53%)
Dec 28, 2016	88.46	89.82	88.41	89.17	63,602	+0.86(+0.97%)
Dec 27, 2016	87.83	88.31	87.73	88.31	157,136	-0.39(-0.44%)
Dec 23, 2016		88.70	88.70	88.70	0	+0.19(+0.22%)
Dec 22, 2016	87.99	88.70	87.99	88.50	11,286	-0.23(-0.26%)
Dec 21, 2016	88.31	88.78	88.04	88.73	10,193	+0.77(+0.87%)
Dec 20, 2016	87.68	88.16	87.68	87.96	34,702	-0.89(-1.00%)
Dec 19, 2016	88.16	88.97	88.15	88.85	52,283	+1.69(+1.94%)
Dec 16, 2016	87.84	87.98	86.89	87.16	72,441	-0.40(-0.46%)
Dec 15, 2016	87.79	88.49	87.26	87.56	47,165	+0.88(+1.02%)
Dec 14, 2016	88.75	89.22	86.68	86.68	38,634	-1.42(-1.61%)
Dec 13, 2016	88.05	88.26	87.05	88.09	114,669	+0.85(+0.98%)
Dec 12, 2016	86.80	87.39	86.45	87.24	35,572	+0.02(+0.03%)
Dec 09, 2016	88.40	88.60	87.11	87.22	42,855	-1.83(-2.05%)
Dec 08, 2016	89.15	89.55	88.73	89.04	26,346	-1.63(-1.80%)
Dec 07, 2016	89.74	90.86	89.74	90.67	27,598	+1.25(+1.39%)
Dec 06, 2016	89.65	89.99	89.16	89.43	53,774	-0.25(-0.27%)
Dec 05, 2016	88.90	90.66	88.56	89.67	39,755	-0.13(-0.15%)
Dec 02, 2016	89.36	90.50	89.31	89.80	48,088	+0.67(+0.75%)
Dec 01, 2016	88.63	89.24	88.02	89.13	48,028	-1.17(-1.30%)
Nov 30, 2016	89.90	91.15	89.25	90.30	33,544	-2.24(-2.42%)
Nov 29, 2016	91.88	92.87	91.66	92.55	29,116	+0.66(+0.72%)
Nov 28, 2016	91.57	91.94	91.23	91.88	29,292	+1.07(+1.18%)
Nov 25, 2016	91.53	91.53	90.69	90.81	7,972	+0.15(+0.16%)
Nov 23, 2016		90.66	90.66	90.66	0	-0.43(-0.47%)
Nov 22, 2016	91.89	91.89	90.75	91.09	23,403	-0.02(-0.02%)
Nov 21, 2016	90.38	91.56	90.38	91.11	19,694	+0.34(+0.38%)
Nov 18, 2016	91.62	91.91	90.21	90.76	48,832	-0.25(-0.28%)
Nov 17, 2016	91.94	91.94	90.93	91.02	58,794	-2.28(-2.44%)
Nov 16, 2016	92.28	93.40	92.28	93.29	33,546	+1.65(+1.80%)
Nov 15, 2016	91.52	92.66	91.52	91.65	245,666	+0.88(+0.96%)
Nov 14, 2016	90.86	92.39	90.12	90.77	53,258	-0.68(-0.74%)
Nov 11, 2016	92.38	92.51	91.19	91.45	35,065	-0.70(-0.76%)
Nov 10, 2016	93.82	94.79	92.15	92.15	49,886	-2.36(-2.49%)
Nov 09, 2016	97.55	97.95	94.07	94.51	156,731	-6.68(-6.60%)
Nov 08, 2016	102.40	102.57	100.90	101.19	3,750	-0.64(-0.63%)
Nov 07, 2016	101.98	102.20	101.69	101.83	11,268	-1.30(-1.26%)
Nov 04, 2016	102.51	103.33	102.48	103.13	52,012	+1.29(+1.27%)
Nov 03, 2016	102.27	102.27	101.70	101.84	13,788	-1.37(-1.32%)
Nov 02, 2016	102.69	103.55	102.57	103.20	26,511	+0.78(+0.76%)