Ofs Capital Corp (NQ: OFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	5.800	5.842	5.723	5.760	176,268	-0.01(-0.23%)
Aug 30, 2017	5.800	5.841	5.736	5.774	107,748	-0.03(-0.46%)
Aug 29, 2017	5.676	5.805	5.658	5.800	177,757	+0.09(+1.63%)
Aug 28, 2017	5.729	5.753	5.698	5.707	189,390	-0.04(-0.62%)
Aug 25, 2017		5.774	5.743	5.743	81,166	-0.02(-0.38%)
Aug 24, 2017	5.756	5.783	5.720	5.765	164,080	+0.00(+0.00%)
Aug 23, 2017	5.765	5.778	5.743	5.765	83,987	-0.01(-0.23%)
Aug 22, 2017	5.756	5.849	5.716	5.778	95,485	+0.03(+0.54%)
Aug 21, 2017	5.911	5.933	5.707	5.747	220,794	-0.16(-2.78%)
Aug 18, 2017	6.026	6.026	5.876	5.911	69,884	-0.12(-1.91%)
Aug 17, 2017	5.929	6.048	5.916	6.026	147,816	+0.12(+2.10%)
Aug 16, 2017	5.880	5.980	5.849	5.902	120,857	+0.02(+0.38%)
Aug 15, 2017	5.969	5.987	5.840	5.880	100,595	-0.03(-0.45%)
Aug 14, 2017	5.720	5.978	5.720	5.907	141,899	+0.19(+3.26%)
Aug 11, 2017	5.783	5.825	5.645	5.720	305,264	-0.09(-1.60%)
Aug 10, 2017	5.867	5.867	5.738	5.814	230,965	-0.06(-0.98%)
Aug 09, 2017	5.907	5.920	5.800	5.871	174,345	-0.03(-0.45%)
Aug 08, 2017	5.942	6.097	5.876	5.898	256,442	-0.04(-0.75%)
Aug 07, 2017	6.026	6.137	5.623	5.942	651,325	-0.12(-1.90%)
Aug 04, 2017	6.341	6.341	6.000	6.058	343,952	-0.25(-4.01%)
Aug 03, 2017	6.332	6.332	6.297	6.310	87,787	-0.02(-0.28%)
Aug 02, 2017	6.306	6.328	6.244	6.328	20,234	+0.02(+0.35%)
Aug 01, 2017	6.257	6.310	6.235	6.306	30,235	+0.06(+0.92%)
Jul 31, 2017	6.253	6.280	6.235	6.248	61,935	-0.04(-0.63%)
Jul 28, 2017	6.275	6.332	6.257	6.288	54,441	+0.01(+0.14%)
Jul 27, 2017	6.328	6.328	6.270	6.279	42,309	-0.02(-0.35%)
Jul 26, 2017	6.275	6.315	6.253	6.301	25,193	+0.00(+0.07%)
Jul 25, 2017	6.315	6.315	6.261	6.297	53,632	-0.02(-0.35%)
Jul 24, 2017	6.310	6.341	6.262	6.319	78,926	+0.05(+0.78%)
Jul 21, 2017	6.328	6.337	6.253	6.270	182,138	-0.04(-0.56%)
Jul 20, 2017	6.275	6.337	6.257	6.306	44,248	-0.01(-0.14%)
Jul 19, 2017	6.301	6.332	6.275	6.315	35,185	+0.02(+0.28%)
Jul 18, 2017	6.270	6.337	6.239	6.297	48,470	+0.03(+0.42%)
Jul 17, 2017	6.257	6.332	6.235	6.270	59,666	+0.02(+0.28%)
Jul 14, 2017	6.270	6.359	6.253	6.253	93,553	-0.04(-0.70%)
Jul 13, 2017	6.319	6.328	6.274	6.297	29,983	-0.01(-0.14%)
Jul 12, 2017	6.319	6.350	6.275	6.306	96,261	-0.01(-0.14%)
Jul 11, 2017	6.306	6.319	6.244	6.315	48,513	+0.02(+0.28%)
Jul 10, 2017	6.257	6.310	6.257	6.297	57,733	+0.04(+0.57%)
Jul 07, 2017	6.226	6.306	6.226	6.261	63,414	+0.04(+0.64%)
Jul 06, 2017	6.204	6.310	6.173	6.222	153,165	+0.04(+0.57%)
Jul 05, 2017	6.235	6.270	6.173	6.186	60,372	-0.05(-0.85%)
Jul 03, 2017	6.213	6.297	6.208	6.239	99,387	-0.11(-1.68%)
Jun 30, 2017	6.310	6.359	6.279	6.346	349,560	+0.05(+0.85%)
Jun 29, 2017	6.301	6.306	6.253	6.293	70,675	+0.01(+0.21%)
Jun 28, 2017	6.301	6.319	6.230	6.279	124,476	+0.00(+0.07%)
Jun 27, 2017	6.275	6.315	6.253	6.275	160,287	-0.00(-0.07%)
Jun 26, 2017	6.173	6.284	6.173	6.279	160,733	+0.08(+1.36%)
Jun 23, 2017	6.248	6.266	6.137	6.195	136,433	-0.04(-0.71%)
Jun 22, 2017	6.208	6.244	6.195	6.239	76,813	+0.02(+0.29%)
Jun 21, 2017	6.208	6.244	6.191	6.222	130,606	+0.03(+0.43%)
Jun 20, 2017	6.257	6.257	6.186	6.195	58,295	-0.05(-0.78%)
Jun 19, 2017	6.270	6.275	6.177	6.244	196,837	+0.00(+0.07%)
Jun 16, 2017	6.182	6.239	6.168	6.239	44,981	+0.08(+1.30%)
Jun 15, 2017	6.186	6.186	6.115	6.159	94,480	-0.03(-0.43%)
Jun 14, 2017	6.208	6.208	6.097	6.186	178,947	+0.04(+0.65%)
Jun 13, 2017	6.133	6.176	6.103	6.146	263,343	+0.02(+0.28%)
Jun 12, 2017	6.138	6.168	6.081	6.129	93,221	-0.00(-0.07%)
Jun 09, 2017	6.155	6.181	6.099	6.133	120,855	-0.02(-0.28%)
Jun 08, 2017	6.159	6.185	6.103	6.151	176,371	+0.01(+0.14%)
Jun 07, 2017	6.163	6.176	6.090	6.142	153,799	+0.01(+0.14%)
Jun 06, 2017	6.146	6.181	6.064	6.133	104,927	-0.01(-0.21%)
Jun 05, 2017	6.138	6.163	6.125	6.146	85,534	+0.01(+0.14%)
Jun 02, 2017	6.155	6.190	6.103	6.138	123,161	-0.01(-0.21%)
Jun 01, 2017	6.138	6.176	6.077	6.151	119,813	+0.06(+1.00%)
May 31, 2017	6.159	6.181	6.086	6.090	129,320	-0.08(-1.26%)
May 30, 2017	6.211	6.211	6.146	6.168	128,304	+0.06(+0.92%)
May 26, 2017	6.125	6.159	6.073	6.112	91,098	+0.02(+0.36%)
May 25, 2017	6.133	6.135	6.064	6.090	169,368	-0.03(-0.50%)
May 24, 2017	6.168	6.168	6.060	6.120	116,937	-0.04(-0.63%)
May 23, 2017	6.151	6.168	6.081	6.159	95,016	+0.04(+0.71%)
May 22, 2017	6.168	6.168	6.086	6.116	80,678	+0.00(+0.00%)
May 19, 2017	6.176	6.176	6.081	6.116	116,100	-0.03(-0.49%)
May 18, 2017	6.103	6.168	6.103	6.146	89,185	+0.02(+0.28%)
May 17, 2017	6.133	6.189	6.081	6.129	181,207	+0.00(+0.00%)
May 16, 2017	6.189	6.189	6.099	6.129	102,904	-0.04(-0.70%)
May 15, 2017	6.133	6.194	6.088	6.172	232,014	+0.01(+0.21%)
May 12, 2017	6.194	6.194	6.125	6.159	156,026	-0.03(-0.56%)
May 11, 2017	6.176	6.207	6.129	6.194	120,742	+0.03(+0.42%)
May 10, 2017	6.237	6.237	6.107	6.168	193,558	-0.05(-0.77%)
May 09, 2017	6.168	6.246	6.117	6.215	246,094	+0.05(+0.84%)
May 08, 2017	6.211	6.246	6.081	6.163	322,551	-0.05(-0.77%)
May 05, 2017	6.202	6.254	6.062	6.211	333,615	+0.31(+5.28%)
May 04, 2017	6.246	6.250	5.843	5.899	600,667	-0.34(-5.41%)
May 03, 2017	6.267	6.267	6.094	6.237	193,556	-0.01(-0.21%)
May 02, 2017	6.272	6.272	6.233	6.250	128,620	-0.01(-0.14%)
May 01, 2017	6.276	6.276	6.233	6.259	129,029	+0.00(+0.00%)
Apr 28, 2017	6.272	6.272	6.237	6.259	231,920	+0.01(+0.14%)
Apr 27, 2017	6.237	6.272	6.228	6.250	252,288	-0.00(-0.07%)
Apr 26, 2017	6.267	6.276	6.237	6.254	204,613	+0.04(+0.70%)
Apr 25, 2017	6.276	6.276	6.202	6.211	276,715	-0.03(-0.55%)
Apr 24, 2017	6.276	6.276	6.208	6.246	180,082	+0.01(+0.14%)
Apr 21, 2017	6.211	6.237	6.194	6.237	203,851	+0.05(+0.84%)
Apr 20, 2017	6.241	6.241	6.181	6.185	146,930	-0.06(-0.90%)
Apr 19, 2017	6.263	6.263	6.211	6.241	162,631	+0.02(+0.35%)
Apr 18, 2017	6.224	6.250	6.155	6.220	193,674	+0.04(+0.70%)
Apr 17, 2017	6.168	6.215	6.142	6.176	274,812	+0.03(+0.56%)
Apr 13, 2017	6.207	6.224	6.125	6.142	202,381	-0.07(-1.11%)
Apr 12, 2017	6.189	6.233	6.185	6.211	154,326	+0.02(+0.35%)
Apr 11, 2017	6.146	6.181	6.129	6.189	218,633	+0.05(+0.78%)
Apr 10, 2017	6.176	6.201	6.112	6.142	369,717	-0.08(-1.25%)
Apr 07, 2017	6.293	6.293	6.207	6.220	200,898	-0.09(-1.44%)
Apr 06, 2017	6.181	6.311	6.139	6.311	1,270,909	+0.18(+2.89%)
Apr 05, 2017	6.142	6.233	6.116	6.133	459,186	-0.03(-0.42%)
Apr 04, 2017	6.220	6.220	6.103	6.159	630,244	-0.07(-1.18%)
Apr 03, 2017	6.207	6.237	6.142	6.233	834,706	+0.09(+1.48%)
Mar 31, 2017	6.107	6.220	6.081	6.142	1,414,376	+0.07(+1.21%)
Mar 30, 2017	6.064	6.168	6.060	6.068	7,640,471	-0.42(-6.41%)
Mar 29, 2017	6.588	6.594	6.428	6.484	175,736	-0.10(-1.58%)
Mar 28, 2017	6.562	6.588	6.547	6.588	166,025	+0.07(+1.06%)
Mar 27, 2017	6.588	6.588	6.514	6.518	92,713	-0.02(-0.27%)
Mar 24, 2017	6.501	6.588	6.488	6.536	78,873	+0.06(+1.00%)
Mar 23, 2017	6.397	6.475	6.384	6.471	93,286	+0.09(+1.36%)
Mar 22, 2017	6.449	6.484	6.371	6.384	57,163	-0.05(-0.74%)
Mar 21, 2017	6.402	6.484	6.285	6.432	52,427	+0.06(+0.88%)
Mar 20, 2017	6.363	6.429	6.285	6.376	112,145	+0.05(+0.75%)
Mar 17, 2017	6.233	6.484	6.195	6.328	169,544	+0.01(+0.14%)
Mar 16, 2017	6.408	6.429	6.265	6.319	123,710	-0.02(-0.33%)
Mar 15, 2017	6.336	6.438	6.316	6.340	166,064	+0.04(+0.60%)
Mar 14, 2017	6.302	6.311	6.244	6.302	63,925	+0.00(+0.00%)
Mar 13, 2017	6.302	6.319	6.264	6.302	92,422	-0.02(-0.33%)
Mar 10, 2017	6.294	6.324	6.239	6.324	108,889	+0.08(+1.36%)
Mar 09, 2017	6.336	6.336	6.218	6.239	106,168	-0.08(-1.27%)
Mar 08, 2017	6.192	6.328	6.163	6.319	140,465	+0.13(+2.12%)
Mar 07, 2017	6.180	6.214	6.133	6.188	62,135	+0.00(+0.07%)
Mar 06, 2017	6.197	6.239	6.133	6.184	73,970	-0.05(-0.88%)
Mar 03, 2017	6.218	6.239	6.155	6.239	58,688	+0.03(+0.41%)
Mar 02, 2017	6.218	6.218	6.167	6.214	55,397	+0.00(+0.00%)
Mar 01, 2017	6.205	6.218	6.159	6.214	37,692	+0.03(+0.41%)
Feb 28, 2017	6.205	6.218	6.137	6.188	61,593	-0.03(-0.48%)
Feb 27, 2017	6.192	6.218	6.159	6.218	45,382	+0.06(+0.96%)
Feb 24, 2017	6.133	6.195	6.114	6.159	90,186	+0.03(+0.41%)
Feb 23, 2017	6.133	6.133	6.091	6.133	73,291	+0.00(+0.07%)
Feb 22, 2017	6.133	6.133	6.040	6.129	72,360	-0.00(-0.07%)
Feb 21, 2017	6.133	6.133	6.099	6.133	29,604	+0.00(+0.00%)
Feb 17, 2017		6.133	6.133	6.133	0	+0.01(+0.14%)
Feb 16, 2017	6.133	6.133	6.091	6.125	37,784	-0.01(-0.14%)
Feb 15, 2017	6.133	6.133	6.032	6.133	58,310	+0.00(+0.00%)
Feb 14, 2017	6.091	6.133	6.070	6.133	41,744	+0.05(+0.76%)
Feb 13, 2017	6.091	6.106	6.066	6.087	46,928	+0.03(+0.49%)
Feb 10, 2017	6.070	6.091	6.057	6.057	50,425	-0.00(-0.07%)
Feb 09, 2017	6.091	6.091	6.049	6.061	45,761	-0.03(-0.42%)
Feb 08, 2017	6.112	6.112	6.059	6.087	21,388	-0.03(-0.42%)
Feb 07, 2017	6.133	6.133	6.091	6.112	76,455	-0.02(-0.28%)
Feb 06, 2017	6.104	6.133	6.091	6.129	24,918	+0.06(+0.98%)
Feb 03, 2017	6.078	6.125	6.010	6.070	24,904	+0.03(+0.56%)
Feb 02, 2017	6.036	6.110	6.002	6.036	56,910	-0.06(-1.04%)
Feb 01, 2017	6.070	6.116	6.057	6.099	31,559	+0.04(+0.70%)
Jan 31, 2017	6.095	6.112	5.966	6.057	59,149	-0.05(-0.83%)
Jan 30, 2017	6.078	6.163	6.036	6.108	70,613	-0.03(-0.41%)
Jan 27, 2017	6.125	6.133	6.121	6.133	27,994	+0.01(+0.14%)
Jan 26, 2017	6.133	6.133	6.101	6.125	22,490	+0.04(+0.63%)
Jan 25, 2017	6.146	6.154	6.070	6.087	50,111	-0.04(-0.62%)
Jan 24, 2017	6.066	6.174	6.066	6.125	36,498	+0.04(+0.63%)
Jan 23, 2017	6.133	6.188	6.087	6.087	54,967	+0.01(+0.14%)
Jan 20, 2017	6.108	6.239	6.049	6.078	88,351	-0.02(-0.35%)
Jan 19, 2017	6.116	6.120	6.009	6.099	42,682	-0.03(-0.41%)
Jan 18, 2017	6.137	6.266	6.078	6.125	81,278	+0.02(+0.28%)
Jan 17, 2017	6.040	6.252	5.951	6.108	139,240	+0.06(+1.05%)
Jan 13, 2017		6.044	6.044	6.044	0	+0.05(+0.78%)
Jan 12, 2017	5.951	6.015	5.740	5.998	106,901	+0.07(+1.14%)
Jan 11, 2017	5.930	5.985	5.909	5.930	62,501	+0.02(+0.36%)
Jan 10, 2017	5.896	5.913	5.786	5.909	61,324	+0.01(+0.22%)
Jan 09, 2017	5.947	5.947	5.819	5.896	36,422	-0.02(-0.29%)
Jan 06, 2017	6.006	6.006	5.731	5.913	69,166	-0.03(-0.50%)
Jan 05, 2017	6.027	6.027	5.850	5.943	38,550	-0.08(-1.40%)
Jan 04, 2017	5.939	6.027	5.901	6.027	160,697	+0.11(+1.79%)
Jan 03, 2017	5.837	5.960	5.778	5.922	147,458	+0.10(+1.74%)
Dec 30, 2016		5.820	5.820	5.820	0	+0.09(+1.62%)
Dec 29, 2016	5.753	5.824	5.714	5.727	45,224	+0.01(+0.22%)
Dec 28, 2016	5.816	5.816	5.710	5.714	34,994	-0.11(-1.82%)
Dec 27, 2016	5.808	5.850	5.776	5.820	50,692	+0.05(+0.95%)
Dec 23, 2016		5.765	5.765	5.765	0	+0.02(+0.29%)
Dec 22, 2016	5.810	5.810	5.693	5.748	109,402	-0.01(-0.15%)
Dec 21, 2016	5.736	5.774	5.671	5.757	61,352	+0.06(+1.04%)
Dec 20, 2016	5.575	5.795	5.562	5.698	69,993	+0.15(+2.67%)
Dec 19, 2016	5.499	5.557	5.499	5.550	60,461	+0.03(+0.54%)
Dec 16, 2016	5.528	5.533	5.465	5.520	95,434	-0.00(-0.08%)
Dec 15, 2016	5.566	5.629	5.453	5.524	104,179	-0.05(-0.91%)
Dec 14, 2016	5.499	5.875	5.465	5.575	145,597	+0.05(+1.00%)
Dec 13, 2016	5.462	5.528	5.454	5.520	98,918	+0.06(+1.06%)
Dec 12, 2016	5.462	5.549	5.462	5.462	80,387	+0.01(+0.15%)
Dec 09, 2016	5.429	5.470	5.384	5.454	77,464	-0.00(-0.08%)
Dec 08, 2016	5.437	5.458	5.384	5.458	91,720	+0.02(+0.30%)
Dec 07, 2016	5.359	5.458	5.330	5.442	119,758	+0.12(+2.33%)
Dec 06, 2016	5.313	5.359	5.281	5.318	76,312	+0.02(+0.39%)
Dec 05, 2016	5.277	5.338	5.268	5.297	137,475	+0.02(+0.39%)
Dec 02, 2016	5.281	5.326	5.219	5.277	157,811	+0.04(+0.71%)
Dec 01, 2016	5.273	5.285	5.219	5.240	193,338	-0.04(-0.78%)
Nov 30, 2016	5.248	5.301	5.235	5.281	74,541	+0.03(+0.63%)
Nov 29, 2016	5.235	5.336	5.231	5.248	108,567	-0.02(-0.39%)
Nov 28, 2016	5.338	5.402	5.198	5.268	444,394	-0.06(-1.16%)
Nov 25, 2016	5.417	5.435	5.277	5.330	181,651	-0.05(-0.84%)
Nov 23, 2016		5.376	5.376	5.376	0	+0.08(+1.56%)
Nov 22, 2016	5.400	5.400	5.240	5.293	92,162	-0.18(-3.24%)
Nov 21, 2016	5.590	5.618	5.458	5.470	46,531	-0.11(-1.92%)
Nov 18, 2016	5.704	5.747	5.565	5.578	35,717	-0.11(-1.96%)
Nov 17, 2016	5.602	5.751	5.582	5.689	58,652	+0.09(+1.70%)
Nov 16, 2016	5.376	5.606	5.365	5.594	52,918	+0.20(+3.75%)
Nov 15, 2016	5.326	5.454	5.244	5.392	68,147	+0.15(+2.83%)
Nov 14, 2016	5.202	5.289	5.186	5.244	40,653	+0.06(+1.19%)
Nov 11, 2016	5.153	5.260	5.112	5.182	120,655	-0.02(-0.40%)
Nov 10, 2016	5.124	5.330	5.112	5.202	83,410	+0.05(+0.88%)
Nov 09, 2016	5.079	5.557	5.079	5.157	85,845	+0.00(+0.00%)
Nov 08, 2016	5.132	5.221	5.079	5.157	137,255	-0.02(-0.32%)
Nov 07, 2016	5.400	5.596	5.116	5.174	215,799	-0.21(-3.83%)
Nov 04, 2016	5.462	5.487	5.314	5.380	113,087	-0.02(-0.31%)
Nov 03, 2016	5.479	5.561	5.384	5.396	48,961	-0.11(-1.95%)
Nov 02, 2016	5.479	5.598	5.433	5.503	31,649	+0.01(+0.23%)
Nov 01, 2016	5.437	5.737	5.437	5.491	41,344	+0.07(+1.29%)
Oct 31, 2016	5.660	5.742	5.384	5.421	152,251	-0.24(-4.22%)
Oct 28, 2016	5.639	5.763	5.611	5.660	62,305	-0.01(-0.22%)
Oct 27, 2016	5.767	5.767	5.580	5.672	153,304	-0.08(-1.43%)
Oct 26, 2016	5.784	5.789	5.734	5.755	53,444	-0.05(-0.92%)
Oct 25, 2016	5.747	5.808	5.730	5.808	45,097	+0.05(+0.93%)
Oct 24, 2016	5.763	5.771	5.730	5.755	33,786	+0.00(+0.07%)
Oct 21, 2016	5.726	5.771	5.693	5.751	69,898	+0.02(+0.29%)
Oct 20, 2016	5.759	5.771	5.710	5.734	66,017	-0.04(-0.64%)
Oct 19, 2016	5.730	5.796	5.716	5.771	117,072	+0.05(+0.94%)
Oct 18, 2016	5.631	5.738	5.594	5.718	107,257	+0.11(+1.99%)
Oct 17, 2016	5.619	5.666	5.505	5.606	54,473	-0.06(-1.09%)
Oct 14, 2016	5.714	5.718	5.524	5.668	279,936	-0.05(-0.79%)
Oct 13, 2016	5.528	5.714	5.528	5.714	103,253	+0.16(+2.90%)
Oct 12, 2016	5.536	5.635	5.524	5.553	28,978	+0.06(+1.13%)
Oct 11, 2016	5.598	5.627	5.454	5.491	126,285	-0.10(-1.77%)
Oct 10, 2016	5.590	5.734	5.565	5.590	157,976	+0.01(+0.11%)
Oct 07, 2016	5.660	5.677	5.573	5.584	67,911	-0.03(-0.48%)
Oct 06, 2016	5.751	5.751	5.606	5.611	69,156	-0.10(-1.73%)
Oct 05, 2016	5.722	5.742	5.688	5.710	113,140	+0.07(+1.24%)
Oct 04, 2016	5.648	5.755	5.619	5.639	150,955	-0.01(-0.15%)
Oct 03, 2016	5.421	5.668	5.418	5.648	247,659	+0.28(+5.14%)
Sep 30, 2016	5.425	5.648	5.359	5.371	128,003	-0.05(-0.91%)
Sep 29, 2016	5.466	5.491	5.413	5.421	62,701	-0.03(-0.60%)
Sep 28, 2016	5.446	5.512	5.404	5.454	17,106	+0.02(+0.46%)
Sep 27, 2016	5.479	5.512	5.409	5.429	85,629	-0.05(-0.90%)
Sep 26, 2016	5.499	5.516	5.450	5.479	104,701	-0.01(-0.15%)
Sep 23, 2016	5.499	5.561	5.475	5.487	36,954	-0.04(-0.75%)
Sep 22, 2016	5.586	5.627	5.528	5.528	65,767	-0.02(-0.37%)
Sep 21, 2016	5.540	5.594	5.508	5.549	66,262	+0.05(+0.82%)
Sep 20, 2016	5.549	5.648	5.483	5.503	59,683	-0.03(-0.60%)
Sep 19, 2016	5.540	5.618	5.470	5.536	29,708	-0.00(-0.07%)
Sep 16, 2016	5.433	5.644	5.433	5.540	50,686	+0.08(+1.43%)
Sep 15, 2016	5.516	5.557	5.442	5.462	123,787	-0.04(-0.75%)
Sep 14, 2016	5.565	5.668	5.429	5.503	144,486	-0.08(-1.40%)
Sep 13, 2016	5.566	5.582	5.529	5.582	58,427	-0.04(-0.64%)
Sep 12, 2016	5.562	5.618	5.529	5.618	83,831	+0.02(+0.36%)
Sep 09, 2016	5.682	5.702	5.578	5.598	112,746	-0.11(-1.90%)
Sep 08, 2016	5.594	5.731	5.558	5.706	134,181	+0.07(+1.21%)
Sep 07, 2016	5.546	5.638	5.529	5.638	132,398	+0.07(+1.34%)
Sep 06, 2016	5.582	5.626	5.509	5.564	73,802	+0.02(+0.33%)
Sep 02, 2016	5.586	5.546	5.546	5.546	50,977	-0.00(-0.07%)