Ab Corporate Bond ETF (NQ: EYEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.5614	0.5614	0.5121	0.5213	809,374	-0.04(-6.32%)
Apr 27, 2018	0.5442	0.5564	0.5127	0.5564	848,197	+0.01(+2.24%)
Apr 26, 2018	0.5318	0.5614	0.4924	0.5442	1,301,028	+0.02(+3.29%)
Apr 25, 2018	0.5712	0.5712	0.4727	0.5269	1,762,833	-0.04(-6.40%)
Apr 24, 2018	0.5894	0.5909	0.5121	0.5629	2,265,877	-0.01(-1.53%)
Apr 23, 2018	0.5759	0.6500	0.5564	0.5717	8,416,339	+0.04(+7.90%)
Apr 20, 2018	0.4921	0.5343	0.4686	0.5298	2,491,145	+0.05(+9.77%)
Apr 19, 2018	0.4727	0.4914	0.4432	0.4827	2,413,873	+0.00(+0.02%)
Apr 18, 2018	0.4629	0.4826	0.4146	0.4826	2,610,731	+0.00(+0.00%)
Apr 17, 2018	0.3841	0.4875	0.3550	0.4826	5,017,929	+0.09(+22.41%)
Apr 16, 2018	0.3353	0.4038	0.3152	0.3942	3,163,714	+0.04(+12.76%)
Apr 13, 2018	0.2935	0.3535	0.2856	0.3496	14,925,244	-0.03(-7.31%)
Apr 12, 2018	0.4276	0.4284	0.3744	0.3772	1,729,324	-0.03(-7.26%)
Apr 11, 2018	0.3792	0.4274	0.3646	0.4067	6,365,769	+0.08(+25.11%)
Apr 10, 2018	0.3644	0.3735	0.3250	0.3251	1,637,341	-0.05(-12.95%)
Apr 09, 2018	0.4629	0.4629	0.3555	0.3735	2,539,462	-0.09(-19.32%)
Apr 06, 2018	0.6411	0.7879	0.4432	0.4629	9,659,337	+0.08(+20.48%)
Apr 05, 2018	0.3545	0.4432	0.3448	0.3842	284,935	+0.02(+6.88%)
Apr 04, 2018	0.3618	0.3673	0.3545	0.3595	76,208	+0.00(+0.00%)
Apr 03, 2018	0.3500	0.3742	0.3275	0.3595	155,160	+0.01(+3.69%)
Apr 02, 2018	0.3742	0.3742	0.3447	0.3467	91,822	-0.03(-7.37%)
Mar 29, 2018		0.3742	0.3742	0.3742	0	-0.00(-0.08%)
Mar 28, 2018	0.3939	0.4166	0.3664	0.3745	139,854	-0.02(-4.95%)
Mar 27, 2018	0.3742	0.4332	0.3742	0.3940	357,965	+0.00(+0.43%)
Mar 26, 2018	0.3861	0.4214	0.3270	0.3924	461,219	-0.06(-13.39%)
Mar 23, 2018	0.4790	0.5116	0.4353	0.4530	277,917	-0.02(-4.58%)
Mar 22, 2018	0.5121	0.5318	0.4727	0.4748	252,168	-0.03(-5.47%)
Mar 21, 2018	0.5338	0.5495	0.4935	0.5023	156,957	-0.03(-5.56%)
Mar 20, 2018	0.5658	0.5688	0.5318	0.5318	165,489	-0.01(-1.82%)
Mar 19, 2018	0.6003	0.6003	0.5417	0.5417	261,861	-0.06(-9.76%)
Mar 16, 2018	0.6106	0.6411	0.5712	0.6003	96,250	+0.00(+0.63%)
Mar 15, 2018	0.5988	0.6204	0.5712	0.5965	180,540	-0.02(-3.26%)
Mar 14, 2018	0.6293	0.6293	0.5909	0.6166	160,674	-0.01(-2.22%)
Mar 13, 2018	0.6303	0.7189	0.6106	0.6306	752,543	+0.04(+6.72%)
Mar 12, 2018	0.5811	0.6106	0.5616	0.5909	637,247	+0.03(+4.95%)
Mar 09, 2018	0.5787	0.5909	0.5555	0.5630	70,039	-0.01(-1.43%)
Mar 08, 2018	0.5515	0.6106	0.5515	0.5712	292,108	+0.03(+6.42%)
Mar 07, 2018	0.5614	0.5614	0.5319	0.5367	247,589	-0.00(-0.91%)
Mar 06, 2018	0.5515	0.5791	0.5417	0.5417	120,513	-0.03(-4.66%)
Mar 05, 2018	0.5860	0.6012	0.5614	0.5682	138,642	-0.02(-3.04%)
Mar 02, 2018	0.5954	0.6106	0.5691	0.5860	48,725	+0.00(+0.85%)
Mar 01, 2018	0.5515	0.5811	0.5515	0.5811	95,256	+0.02(+3.53%)
Feb 28, 2018	0.5712	0.6008	0.5515	0.5613	62,543	-0.01(-1.74%)
Feb 27, 2018	0.6025	0.6106	0.5620	0.5712	105,885	-0.02(-3.97%)
Feb 26, 2018	0.5894	0.5996	0.5709	0.5948	179,643	+0.02(+2.79%)
Feb 23, 2018	0.5811	0.5988	0.5713	0.5787	101,444	-0.01(-1.74%)
Feb 22, 2018	0.5860	0.5988	0.5811	0.5889	214,105	+0.00(+0.03%)
Feb 21, 2018	0.5813	0.6008	0.5712	0.5887	107,537	+0.01(+1.30%)
Feb 20, 2018	0.6500	0.6500	0.5713	0.5812	167,040	-0.05(-7.54%)
Feb 16, 2018		0.6285	0.6285	0.6285	0	+0.04(+6.37%)
Feb 15, 2018	0.6507	0.6507	0.5318	0.5909	786,819	-0.06(-9.09%)
Feb 14, 2018	0.6674	0.6707	0.6402	0.6500	227,478	-0.02(-2.94%)
Feb 13, 2018	0.6812	0.6812	0.6402	0.6697	97,605	-0.01(-1.45%)
Feb 12, 2018	0.6402	0.6992	0.6323	0.6795	264,559	+0.02(+2.27%)
Feb 09, 2018	0.6635	0.6894	0.6205	0.6645	331,524	-0.01(-0.78%)
Feb 08, 2018	0.6992	0.6992	0.6402	0.6697	353,961	-0.05(-6.84%)
Feb 07, 2018	0.6428	0.7288	0.6428	0.7188	719,512	+0.08(+12.29%)
Feb 06, 2018	0.6411	0.6655	0.4872	0.6402	702,426	+0.03(+5.18%)
Feb 05, 2018	0.6500	0.6776	0.5436	0.6086	3,320,103	-0.41(-40.00%)
Feb 02, 2018	1.044	1.054	1.005	1.014	321,085	-0.01(-0.96%)
Feb 01, 2018	1.034	1.064	1.024	1.024	310,866	+0.00(+0.00%)
Jan 31, 2018	1.083	1.093	0.9849	1.024	514,378	-0.06(-5.46%)
Jan 30, 2018	1.133	1.142	1.034	1.083	392,125	-0.08(-6.78%)
Jan 29, 2018	1.142	1.162	1.123	1.162	98,974	+0.02(+1.72%)
Jan 26, 2018	1.221	1.221	1.123	1.142	217,088	-0.04(-3.33%)
Jan 25, 2018	1.211	1.216	1.173	1.182	87,889	-0.02(-1.64%)
Jan 24, 2018	1.211	1.221	1.172	1.202	128,484	-0.01(-0.81%)
Jan 23, 2018	1.182	1.231	1.163	1.211	125,475	-0.01(-0.51%)
Jan 22, 2018	1.182	1.270	1.162	1.218	241,296	+0.05(+3.89%)
Jan 19, 2018	1.192	1.211	1.162	1.172	260,880	-0.01(-0.83%)
Jan 18, 2018	1.192	1.230	1.123	1.182	340,962	-0.04(-3.23%)
Jan 17, 2018	1.251	1.260	1.202	1.221	157,722	-0.01(-0.80%)
Jan 16, 2018	1.241	1.270	1.202	1.231	303,302	-0.01(-0.87%)
Jan 12, 2018		1.242	1.242	1.242	0	-0.04(-3.00%)
Jan 11, 2018	1.231	1.320	1.211	1.280	734,740	+0.06(+4.84%)
Jan 10, 2018	1.221	1.231	1.183	1.221	372,625	+0.03(+2.48%)
Jan 09, 2018	1.123	1.261	1.113	1.192	883,443	+0.08(+7.40%)
Jan 08, 2018	1.123	1.132	1.073	1.110	248,579	+0.01(+0.58%)
Jan 05, 2018	1.083	1.133	1.073	1.103	254,909	+0.00(+0.16%)
Jan 04, 2018	1.073	1.103	1.064	1.101	251,521	+0.04(+3.55%)
Jan 03, 2018	1.113	1.140	1.054	1.064	229,080	-0.04(-3.57%)
Jan 02, 2018	1.073	1.128	1.044	1.103	186,102	+0.05(+4.67%)
Dec 29, 2017		1.054	1.054	1.054	0	-0.03(-2.73%)
Dec 28, 2017	1.162	1.168	1.024	1.083	831,002	-0.09(-7.56%)
Dec 27, 2017	1.152	1.182	1.152	1.172	133,163	+0.01(+1.28%)
Dec 26, 2017		1.202	1.113	1.157	239,645	-0.04(-3.69%)
Dec 22, 2017	1.231	1.245	1.192	1.202	192,305	-0.03(-2.40%)
Dec 21, 2017	1.182	1.241	1.172	1.231	385,176	+0.04(+3.31%)
Dec 20, 2017	1.231	1.231	1.172	1.192	281,390	-0.05(-3.97%)
Dec 19, 2017	1.280	1.280	1.192	1.241	756,855	+0.04(+3.24%)
Dec 18, 2017	1.310	1.310	1.162	1.202	780,831	-0.05(-3.90%)
Dec 15, 2017	1.182	1.270	1.182	1.251	778,598	+0.06(+5.24%)
Dec 14, 2017	1.221	1.221	1.163	1.189	85,074	-0.00(-0.35%)
Dec 13, 2017	1.231	1.241	1.152	1.193	277,133	-0.03(-2.73%)
Dec 12, 2017	1.221	1.261	1.192	1.226	348,743	-0.00(-0.40%)
Dec 11, 2017	1.152	1.261	1.142	1.231	771,348	+0.09(+7.76%)
Dec 08, 2017	1.133	1.182	1.123	1.142	191,806	+0.00(+0.00%)
Dec 07, 2017	1.152	1.172	1.103	1.142	284,089	-0.01(-0.85%)
Dec 06, 2017	1.162	1.162	1.142	1.152	250,210	-0.01(-0.85%)
Dec 05, 2017	1.241	1.251	1.162	1.162	426,082	-0.10(-7.81%)
Dec 04, 2017	1.192	1.359	1.192	1.261	2,580,879	+0.07(+5.52%)
Dec 01, 2017	1.083	1.221	1.083	1.195	1,183,183	+0.13(+12.31%)
Nov 30, 2017	1.113	1.162	1.064	1.064	222,270	-0.05(-4.13%)
Nov 29, 2017	1.093	1.113	1.083	1.109	118,632	+0.03(+2.42%)
Nov 28, 2017	0.9947	1.093	0.9947	1.083	289,784	+0.04(+3.76%)
Nov 27, 2017	1.054	1.073	1.034	1.044	234,843	-0.02(-1.85%)
Nov 24, 2017	1.054	1.064	1.034	1.064	37,401	+0.01(+0.98%)
Nov 22, 2017	1.073	1.096	1.034	1.053	114,592	-0.01(-0.97%)
Nov 21, 2017	1.073	1.103	1.054	1.064	168,518	-0.01(-0.92%)
Nov 20, 2017	1.064	1.083	1.044	1.073	123,634	+0.00(+0.00%)
Nov 17, 2017	1.054	1.073	1.034	1.073	106,355	+0.02(+2.35%)
Nov 16, 2017	1.083	1.083	1.024	1.049	199,100	-0.02(-2.29%)
Nov 15, 2017	1.044	1.073	1.028	1.073	61,511	+0.02(+2.38%)
Nov 14, 2017	1.064	1.083	1.034	1.049	49,929	-0.02(-2.31%)
Nov 13, 2017	1.123	1.123	1.005	1.073	336,118	-0.03(-2.69%)
Nov 10, 2017	1.113	1.133	1.093	1.103	106,184	-0.03(-2.60%)
Nov 09, 2017	1.152	1.162	1.113	1.132	131,740	-0.03(-2.55%)
Nov 08, 2017	1.142	1.241	1.113	1.162	247,949	+0.05(+4.43%)
Nov 07, 2017	1.280	1.280	1.094	1.113	441,560	-0.07(-5.57%)
Nov 06, 2017	1.142	1.221	1.133	1.178	485,555	+0.05(+4.86%)
Nov 03, 2017	1.073	1.162	1.055	1.124	208,656	+0.06(+5.65%)
Nov 02, 2017	1.083	1.113	1.044	1.064	131,909	-0.02(-1.52%)
Nov 01, 2017	1.103	1.103	1.064	1.080	51,576	-0.01(-0.55%)
Oct 31, 2017	1.103	1.123	1.064	1.086	109,902	-0.02(-1.53%)
Oct 30, 2017	1.064	1.113	1.044	1.103	133,217	+0.03(+2.74%)
Oct 27, 2017	1.014	1.133	1.002	1.073	80,036	+0.05(+4.81%)
Oct 26, 2017	1.005	1.034	0.9947	1.024	68,418	+0.03(+2.97%)
Oct 25, 2017	1.014	1.024	0.9701	0.9947	193,453	-0.05(-4.72%)
Oct 24, 2017	1.044	1.067	1.024	1.044	54,343	+0.01(+0.81%)
Oct 23, 2017	1.059	1.064	1.020	1.036	137,054	-0.04(-3.53%)
Oct 20, 2017	1.083	1.083	1.054	1.073	59,515	-0.02(-1.60%)
Oct 19, 2017	1.083	1.091	1.025	1.091	64,943	-0.00(-0.21%)
Oct 18, 2017	1.083	1.112	1.064	1.093	63,029	+0.02(+1.83%)
Oct 17, 2017	1.034	1.103	1.034	1.073	95,402	-0.01(-0.91%)
Oct 16, 2017	1.123	1.123	1.064	1.083	112,296	-0.02(-1.79%)
Oct 13, 2017	1.162	1.162	1.054	1.103	201,019	-0.04(-3.45%)
Oct 12, 2017	1.192	1.211	1.142	1.142	72,797	-0.05(-4.11%)
Oct 11, 2017	1.172	1.221	1.142	1.191	123,162	+0.02(+1.84%)
Oct 10, 2017	1.251	1.251	1.152	1.170	256,345	-0.00(-0.18%)
Oct 09, 2017	1.211	1.221	1.152	1.172	92,748	-0.03(-2.46%)
Oct 06, 2017	1.202	1.210	1.162	1.202	62,780	+0.01(+0.83%)
Oct 05, 2017	1.211	1.221	1.172	1.192	123,144	-0.01(-0.82%)
Oct 04, 2017	1.241	1.280	1.162	1.202	281,546	-0.02(-1.61%)
Oct 03, 2017	1.211	1.241	1.182	1.221	445,870	+0.05(+4.20%)
Oct 02, 2017	1.211	1.211	1.162	1.172	210,001	+0.02(+1.71%)
Sep 29, 2017	1.142	1.172	1.142	1.152	127,363	+0.01(+0.86%)
Sep 28, 2017	1.113	1.241	1.083	1.142	435,745	+0.02(+1.75%)
Sep 27, 2017	1.064	1.123	1.054	1.123	80,129	+0.05(+4.59%)
Sep 26, 2017	1.133	1.142	0.9474	1.073	521,636	-0.07(-6.03%)
Sep 25, 2017	1.142	1.162	1.113	1.142	70,608	-0.01(-0.85%)
Sep 22, 2017	1.093	1.152	1.093	1.152	114,143	+0.06(+5.41%)
Sep 21, 2017	1.152	1.162	1.093	1.093	159,350	-0.07(-5.93%)
Sep 20, 2017	1.133	1.177	1.133	1.162	107,481	+0.02(+1.72%)
Sep 19, 2017	1.142	1.192	1.103	1.142	389,305	+0.01(+0.87%)
Sep 18, 2017	1.211	1.231	1.133	1.133	457,963	-0.07(-5.74%)
Sep 15, 2017	1.202	1.221	1.152	1.202	259,914	-0.01(-0.81%)
Sep 14, 2017	1.182	1.261	1.182	1.211	333,516	+0.03(+2.50%)
Sep 13, 2017	1.202	1.260	1.162	1.182	700,086	+0.02(+1.70%)
Sep 12, 2017	1.093	1.202	1.093	1.162	445,272	+0.06(+5.36%)
Sep 11, 2017	1.182	1.182	1.083	1.103	286,993	-0.01(-0.89%)
Sep 08, 2017	1.103	1.172	1.093	1.113	237,055	-0.01(-0.88%)
Sep 07, 2017	1.083	1.172	1.083	1.123	191,578	+0.00(+0.00%)
Sep 06, 2017	1.142	1.182	1.103	1.123	331,180	-0.05(-4.20%)
Sep 05, 2017	1.005	1.211	0.9849	1.172	1,700,903	+0.17(+16.67%)
Sep 01, 2017	0.9652	1.005	0.9652	1.005	98,192	+0.03(+3.03%)
Aug 31, 2017	0.9849	1.029	0.9653	0.9750	97,805	-0.01(-1.00%)
Aug 30, 2017	1.014	1.083	0.9652	0.9849	226,831	-0.03(-2.91%)
Aug 29, 2017	0.9947	1.034	0.9849	1.014	91,265	-0.01(-0.96%)
Aug 28, 2017	1.034	1.073	1.014	1.024	77,312	-0.02(-1.89%)
Aug 25, 2017	0.9849	1.068	0.9849	1.044	197,569	+0.06(+6.00%)
Aug 24, 2017	0.9750	0.9873	0.9426	0.9849	56,747	+0.04(+4.19%)
Aug 23, 2017	0.9272	0.9750	0.9238	0.9453	64,470	-0.01(-0.77%)
Aug 22, 2017	0.9652	0.9652	0.9258	0.9525	35,184	+0.01(+1.28%)
Aug 21, 2017	0.9750	0.9750	0.9011	0.9405	115,629	-0.06(-6.37%)
Aug 18, 2017	0.9159	1.014	0.9061	1.005	119,363	+0.09(+9.68%)
Aug 17, 2017	0.9356	0.9356	0.8974	0.9159	48,479	-0.02(-2.12%)
Aug 16, 2017	0.9051	0.9456	0.8864	0.9357	293,971	+0.01(+0.54%)
Aug 15, 2017	0.9849	0.9849	0.9061	0.9307	161,234	-0.03(-3.61%)
Aug 14, 2017	1.014	1.014	0.9602	0.9655	81,546	-0.05(-4.82%)
Aug 11, 2017	0.9750	1.044	0.9750	1.014	102,688	+0.04(+4.02%)
Aug 10, 2017	1.103	1.103	0.8873	0.9752	700,297	-0.13(-11.59%)
Aug 09, 2017	1.113	1.133	1.093	1.103	123,207	+0.01(+0.90%)
Aug 08, 2017	1.123	1.123	1.093	1.093	108,036	-0.03(-2.63%)
Aug 07, 2017	1.113	1.133	1.093	1.123	114,343	+0.00(+0.00%)
Aug 04, 2017	1.142	1.192	1.123	1.123	140,993	-0.03(-2.56%)
Aug 03, 2017	1.162	1.192	1.133	1.152	84,858	-0.03(-2.50%)
Aug 02, 2017	1.310	1.310	1.083	1.182	364,598	-0.02(-1.64%)
Aug 01, 2017	1.330	1.330	1.162	1.202	771,294	-0.12(-8.96%)
Jul 31, 2017	1.310	1.339	1.280	1.320	198,715	-0.02(-1.47%)
Jul 28, 2017	1.359	1.359	1.300	1.339	69,636	-0.02(-1.45%)
Jul 27, 2017	1.379	1.398	1.330	1.359	249,503	-0.02(-1.43%)
Jul 26, 2017	1.379	1.398	1.359	1.379	138,760	+0.02(+1.45%)
Jul 25, 2017	1.389	1.389	1.320	1.359	339,819	-0.04(-2.82%)
Jul 24, 2017	1.359	1.398	1.330	1.398	162,592	+0.02(+1.43%)
Jul 21, 2017	1.379	1.379	1.330	1.379	304,975	+0.02(+1.45%)
Jul 20, 2017	1.300	1.398	1.280	1.359	639,492	+0.04(+2.98%)
Jul 19, 2017	1.330	1.330	1.261	1.320	67,517	+0.02(+1.52%)
Jul 18, 2017	1.330	1.330	1.290	1.300	46,295	-0.02(-1.49%)
Jul 17, 2017	1.310	1.349	1.280	1.320	125,996	-0.01(-0.73%)
Jul 14, 2017	1.310	1.330	1.280	1.329	139,710	+0.01(+0.74%)
Jul 13, 2017	1.310	1.330	1.280	1.320	108,077	-0.01(-0.74%)
Jul 12, 2017	1.330	1.398	1.280	1.330	124,990	+0.03(+2.27%)
Jul 11, 2017	1.320	1.379	1.290	1.300	261,260	-0.03(-2.22%)
Jul 10, 2017	1.330	1.379	1.310	1.330	136,654	-0.03(-2.17%)
Jul 07, 2017	1.359	1.379	1.330	1.359	127,421	-0.02(-1.43%)
Jul 06, 2017	1.379	1.398	1.349	1.379	121,077	+0.00(+0.00%)
Jul 05, 2017	1.448	1.448	1.349	1.379	269,675	+0.02(+1.45%)
Jul 03, 2017	1.359	1.398	1.315	1.359	171,506	+0.01(+0.73%)
Jun 30, 2017	1.330	1.349	1.310	1.349	258,442	+0.02(+1.48%)
Jun 29, 2017	1.270	1.330	1.251	1.330	388,257	+0.05(+3.85%)
Jun 28, 2017	1.310	1.310	1.261	1.280	159,115	-0.03(-2.26%)
Jun 27, 2017	1.300	1.320	1.280	1.310	99,488	-0.02(-1.48%)
Jun 26, 2017	1.300	1.339	1.280	1.330	183,887	+0.05(+3.85%)
Jun 23, 2017	1.300	1.339	1.280	1.280	366,094	-0.03(-2.26%)
Jun 22, 2017	1.320	1.349	1.261	1.310	388,354	-0.02(-1.48%)
Jun 21, 2017	1.280	1.369	1.251	1.330	537,338	+0.04(+3.05%)
Jun 20, 2017	1.261	1.299	1.261	1.290	205,879	+0.02(+1.55%)
Jun 19, 2017	1.300	1.310	1.251	1.270	156,387	-0.02(-1.53%)
Jun 16, 2017	1.330	1.330	1.261	1.290	599,992	+0.01(+0.77%)
Jun 15, 2017	1.261	1.300	1.192	1.280	606,392	+0.02(+1.63%)
Jun 14, 2017	1.261	1.280	1.231	1.260	142,870	+0.03(+2.34%)
Jun 13, 2017	1.280	1.280	1.231	1.231	197,866	-0.05(-3.85%)
Jun 12, 2017	1.379	1.379	1.261	1.280	184,380	-0.09(-6.47%)
Jun 09, 2017	1.379	1.408	1.369	1.369	1,556,426	-0.29(-17.26%)
Jun 08, 2017	1.773	1.832	1.625	1.655	260,798	-0.12(-6.67%)
Jun 07, 2017	1.852	1.901	1.773	1.773	115,413	-0.09(-4.76%)
Jun 06, 2017	1.842	1.871	1.802	1.861	81,903	-0.07(-3.57%)
Jun 05, 2017	1.861	1.940	1.852	1.930	62,025	+0.04(+2.08%)
Jun 02, 2017	1.881	1.930	1.842	1.891	40,964	+0.04(+2.13%)
Jun 01, 2017	1.871	1.920	1.822	1.852	55,956	-0.01(-0.53%)
May 31, 2017	1.930	1.960	1.822	1.861	56,085	-0.04(-2.07%)
May 30, 2017	1.960	1.960	1.832	1.901	112,527	-0.06(-3.02%)
May 26, 2017	1.871	1.989	1.832	1.960	123,576	+0.04(+2.05%)
May 25, 2017	1.792	1.930	1.753	1.920	127,175	+0.13(+7.14%)
May 24, 2017	1.802	1.901	1.743	1.792	150,227	+0.02(+1.11%)
May 23, 2017	1.842	1.895	1.733	1.773	329,913	-0.08(-4.26%)
May 22, 2017	2.088	2.393	1.842	1.852	2,417,560	+0.06(+3.30%)
May 19, 2017	1.743	1.870	1.743	1.792	9,320	+0.02(+1.11%)
May 18, 2017	1.832	1.861	1.733	1.773	98,164	-0.08(-4.25%)
May 17, 2017	1.826	1.920	1.822	1.852	32,479	-0.04(-2.08%)
May 16, 2017	1.842	1.960	1.813	1.891	56,721	+0.07(+3.81%)
May 15, 2017	1.822	1.861	1.763	1.822	57,388	+0.04(+2.19%)
May 12, 2017	1.802	1.871	1.723	1.783	79,872	-0.01(-0.55%)
May 11, 2017	1.773	1.812	1.723	1.792	63,658	+0.02(+1.11%)
May 10, 2017	1.763	1.871	1.723	1.773	53,765	+0.00(+0.00%)
May 09, 2017	1.861	1.920	1.733	1.773	129,662	-0.09(-4.76%)
May 08, 2017	1.920	1.970	1.773	1.861	171,432	-0.16(-7.94%)
May 05, 2017	1.842	2.117	1.830	2.022	388,806	+0.18(+9.79%)
May 04, 2017	1.937	1.937	1.822	1.842	49,518	-0.06(-3.29%)
May 03, 2017	1.871	1.918	1.861	1.904	11,969	+0.01(+0.71%)
May 02, 2017	1.950	1.970	1.822	1.891	50,156	-0.05(-2.54%)