Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	0.6212	0.6233	0.6118	0.6152	68,198,256	-0.01(-0.95%)
Nov 29, 2017	0.6198	0.6253	0.6159	0.6212	56,355,124	+0.00(+0.06%)
Nov 28, 2017	0.6226	0.6243	0.6182	0.6208	71,949,928	-0.00(-0.45%)
Nov 27, 2017	0.6285	0.6302	0.6219	0.6236	60,611,412	-0.00(-0.67%)
Nov 24, 2017	0.6348	0.6351	0.6271	0.6278	42,532,136	-0.00(-0.77%)
Nov 22, 2017	0.6299	0.6348	0.6260	0.6327	76,463,312	+0.00(+0.17%)
Nov 21, 2017	0.6302	0.6316	0.6219	0.6316	500,445,856	+0.00(+0.61%)
Nov 20, 2017	0.6253	0.6320	0.6208	0.6278	149,962,272	+0.02(+3.80%)
Nov 17, 2017	0.6010	0.6051	0.5996	0.6048	28,188,426	+0.00(+0.40%)
Nov 16, 2017	0.5929	0.6037	0.5929	0.6024	37,876,688	+0.01(+1.59%)
Nov 15, 2017	0.5891	0.5968	0.5870	0.5929	39,199,428	+0.00(+0.18%)
Nov 14, 2017	0.5898	0.5943	0.5888	0.5919	30,422,516	+0.00(+0.41%)
Nov 13, 2017	0.5828	0.5898	0.5821	0.5895	19,527,882	+0.01(+1.26%)
Nov 10, 2017	0.5881	0.5923	0.5821	0.5821	18,767,340	-0.01(-1.36%)
Nov 09, 2017	0.5916	0.5938	0.5863	0.5902	22,711,128	-0.00(-0.41%)
Nov 08, 2017	0.5860	0.5929	0.5839	0.5926	28,596,942	+0.01(+1.55%)
Nov 07, 2017	0.5874	0.5982	0.5835	0.5835	30,055,450	+0.00(+0.24%)
Nov 06, 2017	0.5982	0.5982	0.5804	0.5821	36,940,564	-0.01(-1.71%)
Nov 03, 2017	0.5933	0.5964	0.5905	0.5923	15,069,518	-0.00(-0.47%)
Nov 02, 2017	0.6062	0.6065	0.5912	0.5950	29,845,394	-0.01(-1.78%)
Nov 01, 2017	0.6041	0.6058	0.6006	0.6058	18,640,238	+0.01(+0.99%)
Oct 31, 2017	0.6031	0.6048	0.5999	0.5999	31,887,396	-0.00(-0.52%)
Oct 30, 2017	0.6104	0.6128	0.6010	0.6031	14,704,374	-0.01(-1.31%)
Oct 27, 2017	0.6076	0.6125	0.5975	0.6111	25,622,374	+0.01(+1.10%)
Oct 26, 2017	0.6208	0.6222	0.6037	0.6044	32,355,788	-0.01(-1.87%)
Oct 25, 2017	0.6177	0.6187	0.6079	0.6159	32,761,118	-0.00(-0.45%)
Oct 24, 2017	0.6201	0.6243	0.6180	0.6187	17,662,034	+0.00(+0.11%)
Oct 23, 2017	0.6267	0.6267	0.6142	0.6180	21,410,520	-0.01(-1.11%)
Oct 20, 2017	0.6271	0.6278	0.6219	0.6250	15,778,277	-0.00(-0.06%)
Oct 19, 2017	0.6226	0.6260	0.6205	0.6253	15,956,414	+0.00(+0.56%)
Oct 18, 2017	0.6191	0.6234	0.6187	0.6219	27,163,292	+0.00(+0.56%)
Oct 17, 2017	0.6156	0.6201	0.6156	0.6184	9,942,609	+0.00(+0.45%)
Oct 16, 2017	0.6145	0.6180	0.6128	0.6156	18,251,270	+0.00(+0.80%)
Oct 13, 2017	0.6097	0.6111	0.6069	0.6107	11,479,450	+0.00(+0.29%)
Oct 12, 2017	0.6079	0.6097	0.6031	0.6090	18,106,804	+0.00(+0.23%)
Oct 11, 2017	0.6031	0.6079	0.6031	0.6076	22,543,266	+0.01(+0.87%)
Oct 10, 2017	0.6037	0.6037	0.5999	0.6024	20,642,028	+0.00(+0.29%)
Oct 09, 2017	0.5982	0.6034	0.5982	0.6006	16,120,486	+0.00(+0.52%)
Oct 06, 2017	0.6034	0.6044	0.5964	0.5975	42,522,864	-0.01(-1.32%)
Oct 05, 2017	0.6037	0.6072	0.6029	0.6055	13,690,606	+0.00(+0.46%)
Oct 04, 2017	0.6031	0.6044	0.6006	0.6027	12,147,048	-0.00(-0.06%)
Oct 03, 2017	0.6027	0.6031	0.6003	0.6031	15,519,597	+0.00(+0.12%)
Oct 02, 2017	0.5978	0.6024	0.5960	0.6024	16,487,467	+0.01(+0.93%)
Sep 29, 2017	0.5961	0.5978	0.5943	0.5968	20,907,482	+0.00(+0.12%)
Sep 28, 2017	0.5933	0.5961	0.5877	0.5961	20,148,060	+0.00(+0.41%)
Sep 27, 2017	0.5898	0.5943	0.5893	0.5936	24,363,560	+0.00(+0.83%)
Sep 26, 2017	0.5860	0.5940	0.5856	0.5888	41,856,616	+0.13(+28.91%)
Sep 25, 2017	0.4578	0.4581	0.4554	0.4567	41,689,836	+0.00(+0.12%)
Sep 22, 2017	0.4549	0.4575	0.4542	0.4562	32,852,056	+0.00(+0.53%)
Sep 21, 2017	0.4541	0.4562	0.4533	0.4538	21,597,160	+0.00(+0.00%)
Sep 20, 2017	0.4554	0.4559	0.4520	0.4538	33,862,468	-0.00(-0.12%)
Sep 19, 2017	0.4506	0.4573	0.4506	0.4543	33,790,836	+0.00(+0.88%)
Sep 18, 2017	0.4490	0.4509	0.4471	0.4504	49,282,004	+0.00(+0.47%)
Sep 15, 2017	0.4440	0.4490	0.4429	0.4482	72,786,944	+0.01(+1.38%)
Sep 14, 2017	0.4416	0.4443	0.4408	0.4421	28,314,376	-0.00(-0.30%)
Sep 13, 2017	0.4482	0.4482	0.4421	0.4435	24,361,768	-0.00(-1.01%)
Sep 12, 2017	0.4480	0.4490	0.4476	0.4480	16,382,695	-0.00(-0.18%)
Sep 11, 2017	0.4459	0.4492	0.4448	0.4488	17,873,236	+0.00(+0.90%)
Sep 08, 2017	0.4451	0.4461	0.4436	0.4448	17,375,360	-0.00(-0.24%)
Sep 07, 2017	0.4464	0.4469	0.4441	0.4459	25,846,204	+0.00(+0.12%)
Sep 06, 2017	0.4445	0.4473	0.4421	0.4453	35,536,480	+0.00(+0.42%)
Sep 05, 2017	0.4514	0.4514	0.4432	0.4435	27,230,750	-0.01(-1.65%)
Sep 01, 2017	0.4506	0.4517	0.4482	0.4509	36,218,200	+0.00(+0.06%)
Aug 31, 2017	0.4493	0.4533	0.4485	0.4506	26,338,204	+0.00(+0.59%)
Aug 30, 2017	0.4482	0.4498	0.4461	0.4480	20,214,650	-0.00(-0.06%)
Aug 29, 2017	0.4543	0.4550	0.4476	0.4482	26,630,080	-0.01(-1.34%)
Aug 28, 2017	0.4554	0.4559	0.4525	0.4543	15,865,375	+0.00(+0.00%)
Aug 25, 2017	0.4570	0.4573	0.4535	0.4543	15,984,032	-0.00(-0.29%)
Aug 24, 2017	0.4538	0.4562	0.4527	0.4557	31,307,140	+0.00(+0.59%)
Aug 23, 2017	0.4538	0.4566	0.4527	0.4530	23,189,252	-0.00(-0.12%)
Aug 22, 2017	0.4538	0.4551	0.4525	0.4535	23,346,042	+0.00(+0.06%)
Aug 21, 2017	0.4530	0.4538	0.4502	0.4533	14,840,945	+0.00(+0.23%)
Aug 18, 2017	0.4490	0.4530	0.4480	0.4522	40,515,288	+0.00(+0.24%)
Aug 17, 2017	0.4541	0.4557	0.4506	0.4512	20,241,742	-0.00(-0.58%)
Aug 16, 2017	0.4538	0.4555	0.4514	0.4538	28,000,042	+0.00(+0.12%)
Aug 15, 2017	0.4504	0.4538	0.4494	0.4533	36,633,444	+0.00(+0.29%)
Aug 14, 2017	0.4490	0.4543	0.4489	0.4520	28,630,782	+0.01(+1.19%)
Aug 11, 2017	0.4432	0.4493	0.4408	0.4466	26,684,190	-0.00(-0.53%)
Aug 10, 2017	0.4538	0.4543	0.4474	0.4490	28,760,368	-0.00(-0.99%)
Aug 09, 2017	0.4530	0.4562	0.4514	0.4535	37,448,104	+0.00(+0.53%)
Aug 08, 2017	0.4474	0.4522	0.4453	0.4512	34,590,236	+0.01(+1.31%)
Aug 07, 2017	0.4432	0.4453	0.4411	0.4453	17,191,778	+0.00(+0.54%)
Aug 04, 2017	0.4429	0.4432	0.4403	0.4429	16,391,852	+0.00(+0.12%)
Aug 03, 2017	0.4429	0.4440	0.4405	0.4424	17,503,136	-0.00(-0.12%)
Aug 02, 2017	0.4435	0.4440	0.4413	0.4429	17,006,728	-0.00(-0.12%)
Aug 01, 2017	0.4432	0.4445	0.4413	0.4435	26,109,330	+0.00(+0.48%)
Jul 31, 2017	0.4403	0.4421	0.4371	0.4413	29,093,390	+0.00(+0.48%)
Jul 28, 2017	0.4421	0.4421	0.4368	0.4392	21,553,188	-0.00(-0.72%)
Jul 27, 2017	0.4419	0.4427	0.4387	0.4424	19,726,156	+0.00(+0.36%)
Jul 26, 2017	0.4379	0.4419	0.4374	0.4408	26,470,426	+0.00(+0.67%)
Jul 25, 2017	0.4437	0.4451	0.4363	0.4379	48,865,780	-0.01(-1.32%)
Jul 24, 2017	0.4466	0.4473	0.4435	0.4437	15,576,362	-0.00(-0.65%)
Jul 21, 2017	0.4493	0.4498	0.4443	0.4466	28,632,930	+0.00(+0.18%)
Jul 20, 2017	0.4451	0.4482	0.4429	0.4459	31,769,296	+0.00(+0.42%)
Jul 19, 2017	0.4384	0.4443	0.4374	0.4440	32,372,228	+0.01(+1.33%)
Jul 18, 2017	0.4453	0.4466	0.4355	0.4382	32,723,640	-0.01(-1.61%)
Jul 17, 2017	0.4474	0.4488	0.4419	0.4453	37,979,744	+0.01(+1.39%)
Jul 14, 2017	0.4387	0.4419	0.4379	0.4392	24,430,572	+0.00(+0.49%)
Jul 13, 2017	0.4432	0.4437	0.4347	0.4371	21,848,152	-0.01(-1.38%)
Jul 12, 2017	0.4440	0.4456	0.4412	0.4432	25,347,950	+0.00(+0.36%)
Jul 11, 2017	0.4405	0.4432	0.4390	0.4416	24,138,584	+0.00(+0.36%)
Jul 10, 2017	0.4400	0.4447	0.4379	0.4400	33,957,500	+0.00(+0.00%)
Jul 07, 2017	0.4443	0.4443	0.4376	0.4400	25,098,768	-0.00(-0.84%)
Jul 06, 2017	0.4451	0.4461	0.4408	0.4437	20,863,928	-0.00(-0.65%)
Jul 05, 2017	0.4461	0.4493	0.4440	0.4466	26,826,698	+0.00(+0.30%)
Jul 03, 2017	0.4451	0.4474	0.4429	0.4453	15,312,973	+0.00(+0.42%)
Jun 30, 2017	0.4443	0.4456	0.4404	0.4435	24,216,998	-0.00(-0.18%)
Jun 29, 2017	0.4432	0.4445	0.4374	0.4443	37,885,916	-0.00(-0.06%)
Jun 28, 2017	0.4424	0.4477	0.4387	0.4445	60,961,336	+0.00(+0.48%)
Jun 27, 2017	0.4459	0.4474	0.4424	0.4424	38,269,548	-0.00(-0.89%)
Jun 26, 2017	0.4453	0.4492	0.4445	0.4464	41,746,396	+0.00(+0.42%)
Jun 23, 2017	0.4429	0.4472	0.4427	0.4445	82,614,264	+0.10(+28.16%)
Jun 22, 2017	0.3473	0.3495	0.3465	0.3469	59,299,884	+0.00(+0.12%)
Jun 21, 2017	0.3491	0.3523	0.3448	0.3465	74,242,584	-0.00(-0.41%)
Jun 20, 2017	0.3469	0.3492	0.3452	0.3479	47,683,776	+0.00(+0.23%)
Jun 19, 2017	0.3477	0.3495	0.3456	0.3471	69,827,448	+0.00(+0.18%)
Jun 16, 2017	0.3412	0.3471	0.3412	0.3465	140,003,568	+0.00(+0.77%)
Jun 15, 2017	0.3393	0.3438	0.3389	0.3438	35,541,484	+0.00(+0.71%)
Jun 14, 2017	0.3373	0.3418	0.3357	0.3414	35,771,852	+0.00(+0.84%)
Jun 13, 2017	0.3359	0.3387	0.3352	0.3385	21,378,168	+0.00(+0.30%)
Jun 12, 2017	0.3351	0.3391	0.3349	0.3375	34,293,396	+0.00(+0.24%)
Jun 09, 2017	0.3341	0.3383	0.3341	0.3367	44,025,784	+0.00(+0.85%)
Jun 08, 2017	0.3302	0.3357	0.3284	0.3339	30,108,040	+0.00(+1.11%)
Jun 07, 2017	0.3324	0.3326	0.3290	0.3302	24,987,392	-0.00(-0.31%)
Jun 06, 2017	0.3322	0.3326	0.3290	0.3312	21,163,060	+0.00(+0.00%)
Jun 05, 2017	0.3332	0.3339	0.3303	0.3312	27,278,792	-0.00(-0.73%)
Jun 02, 2017	0.3332	0.3365	0.3314	0.3337	38,437,516	+0.00(+0.49%)
Jun 01, 2017	0.3288	0.3322	0.3265	0.3320	49,098,448	+0.00(+1.24%)
May 31, 2017	0.3284	0.3290	0.3243	0.3280	32,568,634	+0.00(+0.12%)
May 30, 2017	0.3288	0.3294	0.3265	0.3276	28,187,458	-0.00(-0.31%)
May 26, 2017	0.3284	0.3296	0.3249	0.3286	32,970,802	-0.00(-0.25%)
May 25, 2017	0.3284	0.3302	0.3274	0.3294	38,107,000	+0.00(+0.62%)
May 24, 2017	0.3276	0.3280	0.3251	0.3274	26,796,998	+0.00(+0.25%)
May 23, 2017	0.3247	0.3276	0.3231	0.3265	29,355,526	+0.00(+0.88%)
May 22, 2017	0.3200	0.3245	0.3198	0.3237	30,130,086	+0.00(+1.27%)
May 19, 2017	0.3182	0.3206	0.3176	0.3196	53,474,852	+0.00(+0.45%)
May 18, 2017	0.3186	0.3200	0.3158	0.3182	58,477,980	+0.00(+0.00%)
May 17, 2017	0.3178	0.3190	0.3160	0.3182	35,580,856	-0.00(-0.13%)
May 16, 2017	0.3180	0.3200	0.3172	0.3186	53,294,928	+0.00(+0.26%)
May 15, 2017	0.3176	0.3200	0.3166	0.3178	40,531,964	+0.00(+0.26%)
May 12, 2017	0.3184	0.3186	0.3164	0.3170	35,696,948	-0.00(-0.26%)
May 11, 2017	0.3166	0.3194	0.3143	0.3178	135,033,328	+0.00(+0.90%)
May 10, 2017	0.3152	0.3173	0.3146	0.3150	32,205,098	-0.00(-0.13%)
May 09, 2017	0.3221	0.3223	0.3137	0.3154	57,353,120	-0.01(-1.90%)
May 08, 2017	0.3269	0.3280	0.3211	0.3215	78,513,720	-0.00(-1.43%)
May 05, 2017	0.3231	0.3274	0.3211	0.3261	85,625,912	+0.00(+0.94%)
May 04, 2017	0.3247	0.3253	0.3200	0.3231	38,365,960	-0.00(-0.56%)
May 03, 2017	0.3292	0.3292	0.3239	0.3249	38,147,308	-0.00(-1.11%)
May 02, 2017	0.3343	0.3343	0.3276	0.3286	38,911,336	-0.01(-1.88%)
May 01, 2017	0.3322	0.3387	0.3308	0.3349	51,942,016	+0.00(+1.04%)
Apr 28, 2017	0.3351	0.3355	0.3308	0.3314	48,095,836	-0.00(-1.21%)
Apr 27, 2017		0.3385	0.3335	0.3355	59,983,156	+0.00(+0.36%)
Apr 26, 2017	0.3300	0.3363	0.3296	0.3343	56,218,420	+0.00(+1.23%)
Apr 25, 2017	0.3288	0.3318	0.3284	0.3302	36,935,784	+0.00(+0.25%)
Apr 24, 2017	0.3278	0.3296	0.3252	0.3294	34,013,180	+0.00(+1.06%)
Apr 21, 2017	0.3245	0.3276	0.3239	0.3259	28,682,982	+0.00(+0.44%)
Apr 20, 2017	0.3239	0.3267	0.3216	0.3245	40,681,868	+0.00(+0.06%)
Apr 19, 2017	0.3241	0.3251	0.3233	0.3243	25,580,504	+0.00(+0.13%)
Apr 18, 2017	0.3235	0.3244	0.3225	0.3239	43,243,348	+0.00(+0.19%)
Apr 17, 2017	0.3211	0.3241	0.3211	0.3233	31,139,542	+0.00(+0.89%)
Apr 13, 2017	0.3206	0.3229	0.3194	0.3204	28,890,514	+0.00(+0.06%)
Apr 12, 2017	0.3217	0.3217	0.3190	0.3202	20,215,564	-0.00(-0.51%)
Apr 11, 2017	0.3174	0.3239	0.3166	0.3219	41,632,560	+0.00(+1.15%)
Apr 10, 2017	0.3150	0.3188	0.3137	0.3182	38,644,208	+0.00(+1.23%)
Apr 07, 2017	0.3168	0.3186	0.3139	0.3143	59,201,556	-0.00(-0.64%)
Apr 06, 2017	0.3127	0.3174	0.3115	0.3164	51,387,292	+0.00(+1.17%)
Apr 05, 2017	0.3162	0.3172	0.3127	0.3127	35,228,096	-0.00(-0.90%)
Apr 04, 2017	0.3119	0.3166	0.3119	0.3156	33,385,076	+0.00(+0.98%)
Apr 03, 2017	0.3135	0.3138	0.3110	0.3125	26,267,418	-0.00(-0.26%)
Mar 31, 2017	0.3137	0.3137	0.3116	0.3133	38,036,184	+0.00(+0.33%)
Mar 30, 2017	0.3117	0.3131	0.3107	0.3123	27,098,278	+0.00(+0.26%)
Mar 29, 2017	0.3054	0.3133	0.3054	0.3115	56,933,680	+0.01(+1.93%)
Mar 28, 2017	0.3036	0.3066	0.3032	0.3056	67,484,624	+0.00(+0.67%)
Mar 27, 2017	0.3015	0.3046	0.3015	0.3036	53,363,680	+0.00(+0.27%)
Mar 24, 2017	0.3070	0.3083	0.3028	0.3028	43,779,964	-0.00(-1.39%)
Mar 23, 2017	0.3085	0.3109	0.3040	0.3070	59,738,960	+0.07(+30.60%)
Mar 22, 2017	0.2339	0.2354	0.2328	0.2351	102,784,816	+0.00(+0.45%)
Mar 21, 2017	0.2342	0.2345	0.2321	0.2340	72,087,096	+0.00(+0.13%)
Mar 20, 2017	0.2348	0.2351	0.2313	0.2337	70,023,072	-0.00(-0.19%)
Mar 17, 2017	0.2304	0.2345	0.2300	0.2342	114,473,648	+0.00(+1.77%)
Mar 16, 2017	0.2303	0.2309	0.2274	0.2301	65,860,716	+0.00(+0.00%)
Mar 15, 2017	0.2242	0.2309	0.2242	0.2301	54,337,316	+0.01(+3.18%)
Mar 14, 2017	0.2251	0.2259	0.2228	0.2230	46,915,940	-0.00(-0.87%)
Mar 13, 2017	0.2265	0.2283	0.2248	0.2250	28,859,330	-0.00(-0.53%)
Mar 10, 2017	0.2250	0.2285	0.2250	0.2262	39,309,260	+0.00(+1.42%)
Mar 09, 2017	0.2244	0.2265	0.2223	0.2230	44,108,320	-0.00(-0.67%)
Mar 08, 2017	0.2307	0.2307	0.2244	0.2245	60,095,604	-0.01(-2.75%)
Mar 07, 2017	0.2309	0.2327	0.2303	0.2309	33,623,884	-0.00(-0.39%)
Mar 06, 2017	0.2316	0.2320	0.2298	0.2318	37,075,164	+0.00(+0.20%)
Mar 03, 2017	0.2313	0.2318	0.2287	0.2313	47,944,176	+0.00(+0.07%)
Mar 02, 2017	0.2346	0.2346	0.2307	0.2312	45,311,264	-0.00(-1.42%)
Mar 01, 2017	0.2348	0.2365	0.2327	0.2345	69,012,784	-0.00(-0.13%)
Feb 28, 2017	0.2312	0.2348	0.2301	0.2348	115,891,968	+0.00(+1.77%)
Feb 27, 2017	0.2309	0.2324	0.2301	0.2307	81,536,408	-0.00(-0.20%)
Feb 24, 2017	0.2309	0.2319	0.2283	0.2312	82,076,352	-0.00(-1.67%)
Feb 23, 2017	0.2339	0.2392	0.2339	0.2351	85,010,464	+0.00(+0.52%)
Feb 22, 2017	0.2300	0.2366	0.2291	0.2339	62,097,908	-0.00(-1.02%)
Feb 21, 2017	0.2354	0.2363	0.2337	0.2363	43,354,988	+0.00(+0.84%)
Feb 17, 2017		0.2343	0.2343	0.2343	0	-0.00(-0.70%)
Feb 16, 2017	0.2310	0.2362	0.2310	0.2360	49,494,148	+0.00(+1.89%)
Feb 15, 2017	0.2325	0.2330	0.2303	0.2316	43,671,752	-0.00(-0.58%)
Feb 14, 2017	0.2340	0.2348	0.2316	0.2330	43,165,052	-0.00(-0.64%)
Feb 13, 2017	0.2325	0.2345	0.2325	0.2345	35,625,460	+0.00(+0.98%)
Feb 10, 2017	0.2301	0.2337	0.2298	0.2322	48,005,236	+0.00(+1.12%)
Feb 09, 2017	0.2265	0.2303	0.2262	0.2297	51,327,640	+0.00(+1.60%)
Feb 08, 2017	0.2260	0.2262	0.2239	0.2260	35,856,592	+0.00(+0.00%)
Feb 07, 2017	0.2276	0.2286	0.2249	0.2260	51,407,044	-0.00(-0.66%)
Feb 06, 2017	0.2250	0.2276	0.2250	0.2276	46,540,632	+0.00(+1.21%)
Feb 03, 2017	0.2242	0.2265	0.2238	0.2248	55,076,076	+0.00(+0.61%)
Feb 02, 2017	0.2205	0.2241	0.2199	0.2235	40,964,664	+0.00(+1.37%)
Feb 01, 2017	0.2202	0.2239	0.2194	0.2205	54,997,728	+0.00(+0.21%)
Jan 31, 2017	0.2214	0.2215	0.2137	0.2200	107,832,624	-0.00(-0.14%)
Jan 30, 2017	0.2236	0.2236	0.2186	0.2203	46,401,752	-0.00(-1.55%)
Jan 27, 2017	0.2248	0.2248	0.2226	0.2238	37,640,080	+0.00(+0.07%)
Jan 26, 2017	0.2242	0.2248	0.2232	0.2236	48,105,172	+0.00(+0.00%)
Jan 25, 2017	0.2230	0.2248	0.2223	0.2236	36,031,496	-0.00(-0.13%)
Jan 24, 2017	0.2239	0.2248	0.2227	0.2239	48,137,096	+0.00(+0.07%)
Jan 23, 2017	0.2238	0.2251	0.2235	0.2238	36,678,728	+0.00(+0.20%)
Jan 20, 2017	0.2232	0.2242	0.2218	0.2233	27,307,172	+0.00(+0.07%)
Jan 19, 2017	0.2239	0.2242	0.2223	0.2232	30,074,988	-0.00(-0.40%)
Jan 18, 2017	0.2236	0.2247	0.2226	0.2241	47,686,288	+0.00(+0.13%)
Jan 17, 2017	0.2253	0.2253	0.2236	0.2238	47,054,484	-0.00(-0.27%)
Jan 13, 2017		0.2244	0.2244	0.2244	0	+0.00(+0.34%)
Jan 12, 2017	0.2244	0.2250	0.2226	0.2236	44,973,640	-0.00(-0.27%)
Jan 11, 2017	0.2250	0.2256	0.2230	0.2242	62,362,020	-0.00(-0.27%)
Jan 10, 2017	0.2239	0.2256	0.2229	0.2248	84,243,960	+0.00(+0.54%)
Jan 09, 2017	0.2266	0.2268	0.2235	0.2236	63,196,148	-0.00(-0.94%)
Jan 06, 2017	0.2259	0.2276	0.2250	0.2257	37,930,352	-0.00(-0.33%)
Jan 05, 2017	0.2244	0.2266	0.2229	0.2265	43,656,056	+0.00(+0.47%)
Jan 04, 2017	0.2235	0.2263	0.2235	0.2254	76,103,952	+0.00(+0.95%)
Jan 03, 2017	0.2214	0.2238	0.2208	0.2233	119,812,128	+0.00(+1.30%)
Dec 30, 2016		0.2205	0.2205	0.2205	0	-0.00(-1.42%)
Dec 29, 2016	0.2189	0.2244	0.2189	0.2236	67,614,800	+0.00(+2.07%)
Dec 28, 2016	0.2202	0.2212	0.2183	0.2191	46,937,792	-0.00(-0.75%)
Dec 27, 2016	0.2218	0.2227	0.2194	0.2208	51,742,948	-0.00(-0.48%)
Dec 23, 2016		0.2218	0.2218	0.2218	0	-0.00(-0.14%)
Dec 22, 2016	0.2223	0.2238	0.2190	0.2221	247,263,392	+0.05(+30.99%)
Dec 21, 2016	0.1688	0.1705	0.1672	0.1696	149,448,992	+0.00(+0.66%)
Dec 20, 2016	0.1710	0.1717	0.1675	0.1685	135,417,120	-0.00(-1.30%)
Dec 19, 2016	0.1647	0.1708	0.1641	0.1707	187,498,224	+0.01(+3.65%)
Dec 16, 2016	0.1616	0.1674	0.1615	0.1647	355,618,816	+0.00(+2.78%)
Dec 15, 2016	0.1652	0.1656	0.1600	0.1602	136,511,088	-0.01(-3.42%)
Dec 14, 2016	0.1676	0.1698	0.1658	0.1659	95,900,744	-0.00(-0.93%)
Dec 13, 2016	0.1728	0.1731	0.1670	0.1675	154,397,856	-0.01(-4.51%)
Dec 12, 2016	0.1757	0.1786	0.1746	0.1754	151,144,992	-0.00(-0.06%)
Dec 09, 2016	0.1734	0.1757	0.1727	0.1755	66,138,484	+0.00(+0.96%)
Dec 08, 2016	0.1736	0.1746	0.1719	0.1738	92,883,016	-0.00(-0.06%)
Dec 07, 2016	0.1697	0.1742	0.1696	0.1739	124,252,624	+0.00(+2.56%)
Dec 06, 2016	0.1660	0.1696	0.1653	0.1696	90,024,616	+0.00(+2.49%)
Dec 05, 2016	0.1613	0.1671	0.1613	0.1654	120,664,560	+0.00(+2.77%)
Dec 02, 2016	0.1620	0.1639	0.1608	0.1610	62,434,020	-0.00(-0.55%)