Ab Corporate Bond ETF (NQ: EYEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.069	2.133	1.981	1.981	5,210	-0.11(-5.16%)
Jul 28, 2016	2.255	2.255	1.971	2.089	56,819	-0.20(-8.58%)
Jul 27, 2016	2.442	2.442	2.265	2.285	26,136	-0.08(-3.32%)
Jul 26, 2016	2.452	2.452	2.363	2.363	19,341	+0.01(+0.42%)
Jul 25, 2016	2.442	2.471	2.354	2.354	26,695	-0.06(-2.44%)
Jul 22, 2016	2.373	2.412	2.354	2.412	13,513	-0.02(-0.81%)
Jul 21, 2016	2.373	2.469	2.373	2.432	8,394	+0.04(+1.64%)
Jul 20, 2016	2.383	2.393	2.383	2.393	658	+0.02(+0.83%)
Jul 19, 2016	2.363	2.420	2.355	2.373	3,799	+0.00(+0.00%)
Jul 18, 2016	2.393	2.414	2.373	2.373	1,512	+0.01(+0.41%)
Jul 15, 2016	2.383	2.422	2.363	2.363	3,733	-0.04(-1.63%)
Jul 14, 2016	2.373	2.423	2.373	2.403	7,724	+0.00(+0.00%)
Jul 13, 2016	2.412	2.470	2.403	2.403	3,555	-0.03(-1.21%)
Jul 12, 2016	2.452	2.520	2.403	2.432	16,299	+0.02(+0.81%)
Jul 11, 2016	2.412	2.432	2.354	2.412	14,836	+0.02(+0.82%)
Jul 08, 2016	2.393	2.452	2.365	2.393	11,010	-0.01(-0.41%)
Jul 07, 2016	2.412	2.442	2.403	2.403	12,834	-0.12(-4.67%)
Jul 05, 2016	2.550	2.550	2.491	2.520	20,993	+0.01(+0.39%)
Jul 01, 2016	2.501	2.510	2.510	2.510	28,552	-0.03(-1.16%)
Jun 30, 2016	2.589	2.648	2.530	2.540	19,739	-0.03(-1.15%)
Jun 29, 2016	2.510	2.667	2.486	2.569	35,777	+0.03(+1.16%)
Jun 28, 2016	2.452	2.569	2.373	2.540	51,041	+0.07(+2.78%)
Jun 27, 2016	2.844	2.871	2.432	2.471	101,467	-0.52(-17.38%)
Jun 24, 2016	2.805	3.128	2.756	2.991	127,322	+0.10(+3.39%)
Jun 23, 2016	2.952	3.030	2.824	2.893	34,392	-0.08(-2.83%)
Jun 22, 2016	2.912	3.109	2.912	2.977	17,548	+0.06(+1.91%)
Jun 21, 2016	3.069	3.069	2.844	2.921	19,721	-0.13(-4.22%)
Jun 20, 2016	3.138	3.167	2.991	3.050	28,775	-0.07(-2.20%)
Jun 17, 2016	3.167	3.277	3.089	3.118	23,880	-0.09(-2.75%)
Jun 16, 2016	3.168	3.207	3.128	3.207	28,128	+0.02(+0.62%)
Jun 15, 2016	2.962	3.187	2.962	3.187	36,158	+0.22(+7.26%)
Jun 14, 2016	3.020	3.109	2.952	2.971	29,240	-0.01(-0.33%)
Jun 13, 2016	2.971	3.118	2.942	2.981	16,931	-0.04(-1.30%)
Jun 10, 2016	3.001	3.020	2.942	3.020	53,653	-0.04(-1.28%)
Jun 09, 2016	3.089	3.089	3.001	3.059	37,011	-0.08(-2.50%)
Jun 08, 2016	3.138	3.216	3.089	3.138	12,994	+0.00(+0.00%)
Jun 07, 2016	3.324	3.334	3.138	3.138	42,911	-0.22(-6.43%)
Jun 06, 2016	3.334	3.354	3.148	3.354	38,643	+0.00(+0.00%)
Jun 03, 2016	3.589	3.589	3.236	3.354	48,213	-0.16(-4.47%)
Jun 02, 2016	3.344	3.648	3.325	3.511	58,981	+0.14(+4.07%)
Jun 01, 2016	3.677	3.747	3.037	3.373	108,838	-0.30(-8.27%)
May 31, 2016	3.677	3.726	3.579	3.677	37,814	+0.01(+0.27%)
May 27, 2016	3.579	3.668	3.668	3.668	107,786	+0.09(+2.47%)
May 26, 2016	3.874	3.874	3.481	3.579	113,780	-0.09(-2.41%)
May 25, 2016	3.315	3.923	3.236	3.668	205,010	+0.30(+9.04%)
May 24, 2016	3.299	3.462	3.275	3.364	69,847	+0.13(+3.94%)
May 23, 2016	3.146	3.315	3.099	3.236	34,370	+0.19(+6.11%)
May 20, 2016	2.991	3.167	2.981	3.050	19,048	+0.06(+1.97%)
May 19, 2016	2.962	3.020	2.942	2.991	2,446	+0.04(+1.33%)
May 18, 2016	2.942	2.997	2.942	2.952	3,342	-0.04(-1.31%)
May 17, 2016	2.993	3.030	2.952	2.991	10,760	-0.08(-2.56%)
May 16, 2016	3.079	3.079	2.956	3.069	2,844	-0.01(-0.32%)
May 13, 2016	2.962	3.079	2.952	3.079	6,036	+0.12(+3.97%)
May 12, 2016	3.001	3.020	2.912	2.962	14,855	-0.05(-1.63%)
May 11, 2016	3.166	3.166	2.991	3.011	18,814	-0.02(-0.65%)
May 10, 2016	3.011	3.197	3.011	3.030	24,954	+0.02(+0.65%)
May 09, 2016	3.020	3.176	2.991	3.011	34,802	-0.06(-1.91%)
May 06, 2016	3.118	3.315	3.060	3.069	86,042	-0.15(-4.57%)
May 05, 2016	3.628	3.628	3.138	3.216	31,196	-0.41(-11.35%)
May 04, 2016	3.364	3.668	3.138	3.628	149,092	+0.36(+11.11%)
May 03, 2016	3.432	3.432	3.266	3.266	13,414	-0.05(-1.48%)
May 02, 2016	3.393	3.775	3.275	3.315	83,223	-0.12(-3.43%)
Apr 29, 2016	3.285	3.432	3.177	3.432	38,318	+0.13(+3.86%)
Apr 28, 2016	3.295	3.315	3.246	3.305	11,936	+0.02(+0.60%)
Apr 27, 2016	3.285	3.315	3.148	3.285	28,077	-0.02(-0.59%)
Apr 26, 2016	3.187	3.501	3.118	3.305	100,893	+0.14(+4.33%)
Apr 25, 2016	3.148	3.236	3.089	3.167	24,403	-0.02(-0.62%)
Apr 22, 2016	3.197	3.354	3.187	3.187	6,340	-0.01(-0.45%)
Apr 21, 2016	3.246	3.344	3.118	3.202	46,658	-0.08(-2.54%)
Apr 20, 2016	3.422	3.422	3.187	3.285	13,745	+0.06(+1.82%)
Apr 19, 2016	3.373	3.383	3.089	3.226	76,370	-0.15(-4.36%)
Apr 18, 2016	3.315	3.383	3.216	3.373	7,606	+0.08(+2.38%)
Apr 15, 2016	3.383	3.383	3.295	3.295	11,304	-0.02(-0.59%)
Apr 14, 2016	3.383	3.383	3.285	3.315	9,671	+0.04(+1.20%)
Apr 13, 2016	3.364	3.510	3.226	3.275	31,791	-0.07(-2.05%)
Apr 12, 2016	3.275	3.344	3.167	3.344	30,054	+0.04(+1.15%)
Apr 11, 2016	3.697	3.707	3.158	3.306	44,020	-0.28(-7.89%)
Apr 08, 2016	3.540	3.726	3.530	3.589	116,019	+0.15(+4.27%)
Apr 07, 2016	3.148	3.854	3.148	3.442	246,960	+0.50(+17.00%)
Apr 06, 2016	2.952	3.035	2.932	2.942	19,866	-0.01(-0.33%)
Apr 05, 2016	2.952	3.069	2.942	2.952	14,846	+0.02(+0.67%)
Apr 04, 2016	3.197	3.197	2.932	2.932	24,765	-0.23(-7.14%)
Apr 01, 2016	2.971	3.216	2.971	3.158	25,631	+0.14(+4.55%)
Mar 31, 2016	3.001	3.069	2.893	3.020	43,277	+0.06(+1.99%)
Mar 30, 2016	3.050	3.236	2.962	2.962	46,701	-0.04(-1.31%)
Mar 29, 2016	3.001	3.079	2.873	3.001	42,032	+0.01(+0.33%)
Mar 28, 2016	3.079	3.138	2.991	2.991	27,234	+0.01(+0.38%)
Mar 24, 2016	2.991	2.980	2.980	2.980	40,891	-0.04(-1.34%)
Mar 23, 2016	3.089	3.236	3.001	3.020	23,684	-0.17(-5.23%)
Mar 22, 2016	3.286	3.315	2.873	3.187	101,592	-0.13(-3.85%)
Mar 21, 2016	3.148	3.324	3.109	3.315	51,552	+0.12(+3.68%)
Mar 18, 2016	3.295	3.364	3.079	3.197	44,157	-0.04(-1.21%)
Mar 17, 2016	3.373	3.383	3.050	3.236	31,024	+0.05(+1.54%)
Mar 16, 2016	3.334	3.334	2.971	3.187	102,315	-0.01(-0.31%)
Mar 15, 2016	3.511	3.560	3.099	3.197	88,444	-0.35(-9.94%)
Mar 14, 2016	3.932	4.011	3.432	3.550	93,261	-0.35(-9.05%)
Mar 11, 2016	3.854	3.972	3.805	3.903	36,046	+0.10(+2.58%)
Mar 10, 2016	4.050	4.050	3.805	3.805	73,392	-0.21(-5.13%)
Mar 09, 2016	3.952	4.011	3.824	4.011	45,308	+0.04(+0.99%)
Mar 08, 2016	3.981	4.119	3.697	3.972	118,833	+0.25(+6.58%)
Mar 07, 2016	3.717	4.021	3.717	3.726	133,191	-0.03(-0.78%)
Mar 04, 2016	3.785	4.128	3.481	3.756	263,948	-0.03(-0.78%)
Mar 03, 2016	4.266	4.295	3.540	3.785	353,748	-0.25(-6.08%)
Mar 02, 2016	4.648	4.991	4.021	4.030	1,628,344	+0.28(+7.59%)
Mar 01, 2016	3.520	3.864	3.482	3.746	138,528	+0.22(+6.11%)
Feb 29, 2016	3.040	3.530	2.962	3.530	135,958	+0.55(+18.42%)
Feb 26, 2016	2.805	3.040	2.654	2.981	96,825	+0.26(+9.71%)
Feb 25, 2016	2.697	2.834	2.697	2.717	8,988	-0.15(-5.10%)
Feb 24, 2016	2.667	2.873	2.559	2.863	43,832	+0.20(+7.35%)
Feb 23, 2016	2.721	2.932	2.648	2.667	58,306	-0.18(-6.21%)
Feb 22, 2016	2.903	2.903	2.707	2.844	42,887	-0.04(-1.36%)
Feb 19, 2016	2.746	2.912	2.510	2.883	134,410	+0.14(+5.00%)
Feb 18, 2016	2.697	2.765	2.550	2.746	50,764	+0.03(+1.08%)
Feb 17, 2016	2.648	2.844	2.628	2.716	59,613	+0.12(+4.53%)
Feb 16, 2016	2.658	2.726	2.481	2.599	57,842	-0.07(-2.57%)
Feb 12, 2016	2.736	2.667	2.667	2.667	35,691	-0.06(-2.16%)
Feb 11, 2016	2.952	2.952	2.510	2.726	112,579	-0.30(-10.03%)
Feb 10, 2016	3.128	3.138	2.844	3.030	76,829	-0.11(-3.44%)
Feb 09, 2016	3.628	3.628	2.849	3.138	97,957	-0.16(-4.76%)
Feb 08, 2016	3.158	3.726	2.716	3.295	312,231	+0.11(+3.38%)
Feb 05, 2016	2.726	3.187	2.569	3.187	74,614	+0.41(+14.84%)
Feb 04, 2016	2.942	2.942	2.589	2.775	270,700	-0.26(-8.71%)
Feb 03, 2016	3.158	3.264	2.991	3.040	375,433	-0.07(-2.21%)
Feb 02, 2016	4.070	4.119	3.109	3.109	3,110,038	-0.34(-9.94%)
Feb 01, 2016	1.765	3.677	1.755	3.452	6,712,490	+1.78(+107.06%)
Jan 29, 2016	1.716	1.736	1.659	1.667	14,174	+0.01(+0.59%)
Jan 28, 2016	1.598	1.795	1.598	1.657	5,838	-0.01(-0.59%)
Jan 27, 2016	1.726	1.804	1.589	1.667	10,777	+0.01(+0.59%)
Jan 26, 2016	1.569	1.647	1.569	1.657	16,573	-0.01(-0.53%)
Jan 25, 2016	1.736	1.736	1.638	1.666	8,250	-0.06(-3.47%)
Jan 22, 2016	1.785	1.844	1.569	1.726	25,068	+0.14(+8.64%)
Jan 21, 2016	1.530	1.589	1.530	1.589	1,344	-0.03(-1.82%)
Jan 20, 2016	1.694	1.694	1.353	1.618	36,574	+0.06(+4.04%)
Jan 19, 2016	1.736	1.814	1.422	1.555	45,430	-0.15(-8.85%)
Jan 15, 2016	1.706	1.706	1.706	1.706	17,437	+0.00(+0.00%)
Jan 14, 2016	1.657	1.706	1.410	1.706	62,849	+0.11(+6.75%)
Jan 13, 2016	1.964	2.059	1.569	1.598	78,412	-0.41(-20.49%)
Jan 12, 2016	2.099	2.206	1.961	2.010	69,309	+0.01(+0.49%)
Jan 11, 2016	2.530	2.572	1.961	2.001	182,843	-0.32(-13.92%)
Jan 08, 2016	2.569	2.569	2.127	2.324	73,686	-0.15(-5.95%)
Jan 07, 2016	2.677	2.677	2.461	2.471	16,813	-0.17(-6.32%)
Jan 06, 2016	2.550	2.736	2.471	2.638	160,423	-0.05(-1.82%)
Jan 05, 2016	2.559	2.688	2.550	2.687	20,345	+0.09(+3.62%)
Jan 04, 2016	2.622	2.648	2.520	2.593	19,911	-0.09(-3.50%)
Dec 31, 2015	2.844	2.687	2.687	2.687	18,253	-0.10(-3.52%)
Dec 30, 2015	2.912	2.912	2.716	2.785	8,243	-0.10(-3.40%)
Dec 29, 2015	3.001	3.040	2.716	2.883	32,400	-0.03(-1.01%)
Dec 28, 2015	2.765	2.991	2.609	2.912	68,780	+0.36(+14.22%)
Dec 24, 2015	2.736	2.550	2.550	2.550	37,832	-0.19(-6.81%)
Dec 23, 2015	2.559	2.834	2.559	2.736	53,536	+0.31(+13.01%)
Dec 22, 2015	2.599	2.599	2.421	2.421	6,452	-0.04(-1.64%)
Dec 21, 2015	2.558	2.558	2.354	2.461	8,420	-0.05(-1.95%)
Dec 18, 2015	2.550	2.559	2.389	2.510	11,964	-0.08(-3.12%)
Dec 17, 2015	2.491	2.814	2.383	2.591	35,319	+0.17(+6.98%)
Dec 16, 2015	2.530	2.530	2.403	2.422	22,124	-0.11(-4.26%)
Dec 15, 2015	2.520	2.618	2.511	2.530	7,569	+0.02(+0.78%)
Dec 14, 2015	2.648	2.648	2.471	2.510	11,466	-0.07(-2.66%)
Dec 11, 2015	2.648	2.648	2.550	2.579	16,459	-0.04(-1.49%)
Dec 10, 2015	2.677	2.677	2.550	2.618	10,376	-0.19(-6.65%)
Dec 09, 2015	2.746	2.805	2.746	2.805	4,430	+0.12(+4.38%)
Dec 08, 2015	2.736	2.765	2.667	2.687	23,199	+0.00(+0.05%)
Dec 07, 2015	2.747	2.805	2.569	2.686	31,535	-0.13(-4.58%)
Dec 04, 2015	2.730	2.878	2.730	2.814	10,372	+0.05(+1.77%)
Dec 03, 2015	3.037	3.037	2.736	2.765	13,412	-0.07(-2.42%)
Dec 02, 2015	2.832	2.863	2.746	2.834	8,159	-0.15(-4.97%)
Dec 01, 2015	3.040	3.040	2.952	2.982	11,612	+0.02(+0.70%)
Nov 30, 2015	2.932	3.040	2.932	2.962	24,295	+0.03(+1.00%)
Nov 27, 2015	2.736	2.942	2.618	2.932	63,865	+0.25(+9.52%)
Nov 25, 2015	2.608	2.677	2.677	2.677	18,049	-0.02(-0.73%)
Nov 24, 2015	2.756	2.922	2.471	2.697	57,038	-0.17(-5.82%)
Nov 23, 2015	2.942	2.942	2.795	2.863	28,419	-0.07(-2.34%)
Nov 20, 2015	2.942	3.042	2.854	2.932	37,101	-0.11(-3.77%)
Nov 19, 2015	2.971	3.187	2.971	3.047	43,178	+0.05(+1.54%)
Nov 18, 2015	3.236	3.275	2.952	3.001	72,754	-0.31(-9.47%)
Nov 17, 2015	3.431	3.496	3.207	3.315	33,188	-0.16(-4.52%)
Nov 16, 2015	3.167	3.471	3.167	3.471	42,407	+0.08(+2.31%)
Nov 13, 2015	3.628	3.756	3.236	3.393	155,640	-0.30(-8.22%)
Nov 12, 2015	3.775	4.413	3.530	3.697	1,569,632	+0.53(+16.72%)
Nov 11, 2015	2.971	3.177	2.844	3.167	21,211	+0.12(+3.86%)
Nov 10, 2015	3.491	3.525	2.736	3.050	91,265	-0.35(-10.37%)
Nov 09, 2015	3.197	3.638	3.138	3.403	51,940	+0.17(+5.15%)
Nov 06, 2015	3.991	4.070	3.138	3.236	405,697	-0.79(-19.71%)
Nov 05, 2015	2.579	4.903	2.579	4.030	2,850,176	+1.48(+58.08%)
Nov 04, 2015	2.550	2.557	2.344	2.550	5,404	-0.02(-0.76%)
Nov 03, 2015	2.550	2.579	2.510	2.569	3,603	-0.01(-0.38%)
Nov 02, 2015	2.599	2.599	2.501	2.579	6,860	-0.02(-0.75%)
Oct 29, 2015	2.501	2.599	2.599	2.599	26	-0.14(-5.02%)
Oct 28, 2015	2.677	2.736	2.565	2.736	1,233	+0.08(+2.95%)
Oct 27, 2015	2.579	2.746	2.579	2.658	4,178	+0.00(+0.00%)
Oct 26, 2015	2.569	2.775	2.569	2.658	2,396	-0.01(-0.40%)
Oct 23, 2015	3.089	3.089	2.550	2.668	16,611	-0.20(-7.13%)
Oct 22, 2015	3.019	3.138	2.863	2.873	11,889	-0.26(-8.44%)
Oct 21, 2015	3.236	3.236	3.020	3.138	5,002	-0.11(-3.32%)
Oct 20, 2015	3.246	3.246	3.246	3.246	102	+0.02(+0.61%)
Oct 19, 2015	3.226	3.275	3.226	3.226	6,266	-0.05(-1.50%)
Oct 16, 2015	3.187	3.275	3.138	3.275	19,834	+0.18(+5.73%)
Oct 15, 2015	3.109	3.138	2.991	3.098	6,200	+0.13(+4.48%)
Oct 14, 2015	3.117	3.117	2.962	2.965	2,344	-0.13(-4.08%)
Oct 13, 2015	3.091	3.091	3.091	3.091	1,065	-0.03(-0.90%)
Oct 12, 2015	3.109	3.138	3.041	3.119	11,549	-0.06(-1.83%)
Oct 09, 2015	3.609	3.637	3.118	3.177	12,503	-0.21(-6.09%)
Oct 08, 2015	3.354	3.432	3.275	3.383	9,565	+0.10(+2.98%)
Oct 07, 2015	3.138	3.343	3.138	3.285	8,570	+0.01(+0.42%)
Oct 06, 2015	3.383	3.383	3.187	3.271	4,973	-0.11(-3.30%)
Oct 05, 2015	3.216	3.599	3.138	3.383	7,159	+0.15(+4.55%)
Oct 02, 2015	3.236	3.236	3.236	3.236	112	+0.27(+9.27%)
Oct 01, 2015	2.795	3.040	2.795	2.962	419	+0.17(+5.96%)
Sep 30, 2015	3.089	3.089	2.795	2.795	1,408	+0.04(+1.42%)
Sep 29, 2015	2.795	3.138	2.756	2.756	28,689	-0.05(-1.92%)
Sep 28, 2015	2.833	2.912	2.726	2.810	9,569	-0.14(-4.82%)
Sep 25, 2015	3.197	3.197	2.952	2.952	23,855	-0.24(-7.38%)
Sep 24, 2015	3.589	3.589	3.069	3.187	18,548	-0.12(-3.56%)
Sep 23, 2015	3.373	3.579	3.089	3.305	37,198	-0.17(-4.80%)
Sep 22, 2015	3.608	3.668	3.432	3.471	14,877	-0.21(-5.60%)
Sep 21, 2015	3.972	4.021	3.658	3.677	27,370	-0.07(-1.83%)
Sep 18, 2015	4.001	4.315	3.746	3.746	77,748	-0.17(-4.26%)
Sep 17, 2015	4.001	4.050	3.913	3.913	8,616	+0.03(+0.76%)
Sep 16, 2015	3.893	4.050	3.834	3.883	10,417	+0.06(+1.54%)
Sep 15, 2015	3.903	4.026	3.766	3.824	17,158	-0.17(-4.18%)
Sep 14, 2015	4.064	4.187	3.628	3.991	58,266	-0.17(-4.01%)
Sep 11, 2015	4.364	4.383	4.089	4.158	17,262	-0.21(-4.72%)
Sep 10, 2015	4.570	4.903	4.217	4.364	47,090	-0.23(-4.91%)
Sep 09, 2015	4.187	5.090	3.923	4.589	94,597	+0.28(+6.61%)
Sep 08, 2015	3.746	4.521	3.746	4.305	69,438	+0.56(+14.92%)
Sep 04, 2015	3.854	3.746	3.746	3.746	11,523	+0.07(+1.87%)
Sep 03, 2015	3.628	4.089	3.432	3.677	15,175	+0.16(+4.46%)
Sep 02, 2015	3.754	3.820	3.481	3.520	12,126	-0.21(-5.53%)
Sep 01, 2015	3.491	3.903	3.491	3.726	30,151	+0.05(+1.33%)
Aug 31, 2015	3.697	3.697	3.550	3.677	8,316	+0.16(+4.46%)
Aug 28, 2015	3.491	3.717	3.491	3.520	10,509	-0.15(-4.01%)
Aug 27, 2015	3.668	3.766	3.481	3.668	11,206	+0.00(+0.00%)
Aug 26, 2015	3.854	3.883	3.511	3.668	41,744	-0.19(-4.83%)
Aug 25, 2015	4.030	4.030	3.619	3.854	26,266	-0.01(-0.25%)
Aug 24, 2015	3.901	4.109	3.775	3.864	21,228	-0.23(-5.52%)
Aug 21, 2015	4.168	4.168	3.815	4.089	35,525	+0.06(+1.46%)
Aug 20, 2015	3.913	4.315	4.114	4.030	32,059	-0.08(-2.03%)
Aug 19, 2015	4.354	4.426	3.776	4.114	58,657	-0.37(-8.21%)
Aug 18, 2015	4.509	4.509	4.187	4.482	16,454	-0.06(-1.30%)
Aug 17, 2015	3.932	4.668	3.726	4.540	102,616	+0.63(+16.04%)
Aug 14, 2015	3.972	4.104	3.775	3.913	37,734	-0.06(-1.48%)
Aug 13, 2015	4.364	4.707	3.677	3.972	49,981	-0.46(-10.40%)
Aug 12, 2015	5.050	5.050	4.178	4.432	68,624	-0.62(-12.23%)
Aug 11, 2015	5.266	5.658	4.756	5.050	231,776	-0.36(-6.70%)
Aug 10, 2015	5.178	5.511	4.903	5.413	72,557	+0.20(+3.76%)
Aug 07, 2015	5.394	5.480	4.766	5.217	58,743	-0.19(-3.45%)
Aug 06, 2015	5.698	6.080	5.394	5.403	75,114	-0.14(-2.48%)
Aug 05, 2015	6.438	7.012	5.276	5.541	162,337	-0.84(-13.21%)
Aug 04, 2015	6.570	6.864	6.080	6.384	90,106	-0.19(-2.84%)