Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.832	3.839	3.780	3.802	2,923,266	-0.06(-1.54%)
Jun 29, 2017	3.854	3.877	3.810	3.862	4,479,813	+0.16(+4.43%)
Jun 28, 2017	3.653	3.705	3.642	3.698	3,683,862	+0.04(+1.02%)
Jun 27, 2017	3.624	3.661	3.620	3.661	1,500,452	+0.01(+0.41%)
Jun 26, 2017	3.683	3.683	3.638	3.646	2,338,999	+0.02(+0.62%)
Jun 23, 2017	3.601	3.638	3.586	3.624	1,705,428	-0.02(-0.61%)
Jun 22, 2017	3.631	3.653	3.616	3.646	1,545,624	-0.01(-0.20%)
Jun 21, 2017	3.624	3.668	3.616	3.653	2,237,155	-0.02(-0.61%)
Jun 20, 2017	3.720	3.728	3.668	3.676	1,636,964	-0.07(-1.79%)
Jun 19, 2017	3.750	3.757	3.728	3.743	5,410,663	+0.00(+0.00%)
Jun 16, 2017	3.698	3.743	3.691	3.743	1,084,511	+0.04(+1.00%)
Jun 15, 2017	3.691	3.720	3.676	3.705	1,832,106	-0.08(-2.16%)
Jun 14, 2017	3.810	3.810	3.765	3.787	1,859,070	-0.02(-0.59%)
Jun 13, 2017	3.824	3.832	3.810	3.810	1,328,268	+0.01(+0.39%)
Jun 12, 2017	3.802	3.817	3.772	3.795	2,282,455	+0.03(+0.79%)
Jun 09, 2017	3.713	3.780	3.713	3.765	2,897,902	+0.10(+2.64%)
Jun 08, 2017	3.646	3.683	3.642	3.668	1,627,950	+0.04(+1.23%)
Jun 07, 2017	3.646	3.661	3.609	3.624	1,554,918	+0.01(+0.21%)
Jun 06, 2017	3.586	3.624	3.579	3.616	5,568,236	-0.07(-1.82%)
Jun 05, 2017	3.668	3.691	3.646	3.683	2,719,718	-0.01(-0.20%)
Jun 02, 2017	3.735	3.750	3.691	3.691	1,498,575	-0.07(-1.78%)
Jun 01, 2017	3.720	3.780	3.713	3.757	2,218,681	+0.07(+2.02%)
May 31, 2017	3.683	3.698	3.661	3.683	2,554,666	+0.01(+0.41%)
May 30, 2017	3.691	3.691	3.653	3.668	2,754,879	+0.01(+0.41%)
May 26, 2017	3.661	3.668	3.638	3.653	2,118,590	-0.03(-0.81%)
May 25, 2017	3.683	3.698	3.668	3.683	1,774,771	-0.01(-0.40%)
May 24, 2017	3.705	3.720	3.691	3.698	2,025,755	-0.02(-0.60%)
May 23, 2017	3.735	3.743	3.691	3.720	3,577,361	-0.10(-2.53%)
May 22, 2017	3.780	3.832	3.772	3.817	4,430,953	+0.26(+7.24%)
May 19, 2017	3.545	3.595	3.552	3.559	4,097,860	+0.01(+0.41%)
May 18, 2017	3.487	3.552	3.487	3.545	3,361,242	+0.05(+1.45%)
May 17, 2017	3.516	3.538	3.487	3.494	5,088,483	-0.13(-3.59%)
May 16, 2017	3.639	3.660	3.614	3.624	3,703,020	+0.00(+0.00%)
May 15, 2017	3.595	3.646	3.588	3.624	2,293,377	+0.01(+0.40%)
May 12, 2017	3.603	3.617	3.574	3.610	2,804,975	+0.03(+0.81%)
May 11, 2017	3.632	3.646	3.581	3.581	5,198,434	-0.27(-7.12%)
May 10, 2017	3.841	3.884	3.834	3.855	2,148,029	+0.01(+0.19%)
May 09, 2017	3.877	3.884	3.834	3.848	1,906,449	-0.01(-0.37%)
May 08, 2017	3.870	3.892	3.855	3.863	3,328,703	-0.04(-0.93%)
May 05, 2017	3.899	3.899	3.870	3.899	2,473,589	+0.07(+1.89%)
May 04, 2017	3.834	3.855	3.798	3.827	2,125,440	+0.09(+2.32%)
May 03, 2017	3.718	3.762	3.711	3.740	1,799,026	+0.01(+0.19%)
May 02, 2017	3.747	3.754	3.725	3.733	2,597,355	-0.05(-1.34%)
May 01, 2017	3.733	3.798	3.722	3.783	2,926,266	+0.06(+1.75%)
Apr 28, 2017	3.711	3.718	3.693	3.718	2,189,023	+0.03(+0.78%)
Apr 27, 2017	3.689	3.704	3.647	3.689	1,819,730	-0.04(-0.97%)
Apr 26, 2017	3.711	3.754	3.711	3.725	1,381,482	-0.03(-0.77%)
Apr 25, 2017	3.747	3.776	3.740	3.754	2,187,895	+0.01(+0.19%)
Apr 24, 2017	3.747	3.762	3.722	3.747	2,679,637	+0.17(+4.64%)
Apr 21, 2017	3.624	3.646	3.581	3.581	2,762,940	+0.03(+0.81%)
Apr 20, 2017	3.509	3.574	3.534	3.552	3,391,410	+0.04(+1.23%)
Apr 19, 2017	3.502	3.531	3.494	3.509	3,884,752	+0.05(+1.46%)
Apr 18, 2017	3.451	3.466	3.415	3.458	2,928,617	-0.08(-2.24%)
Apr 17, 2017	3.509	3.545	3.494	3.538	1,550,302	+0.05(+1.45%)
Apr 13, 2017	3.473	3.509	3.466	3.487	2,161,216	-0.04(-1.23%)
Apr 12, 2017	3.538	3.545	3.502	3.531	1,995,102	-0.03(-0.81%)
Apr 11, 2017	3.545	3.567	3.502	3.559	3,943,180	+0.01(+0.41%)
Apr 10, 2017	3.523	3.559	3.523	3.545	1,830,102	+0.01(+0.41%)
Apr 07, 2017	3.552	3.559	3.494	3.531	4,428,252	-0.08(-2.20%)
Apr 06, 2017	3.574	3.617	3.559	3.610	1,992,977	+0.03(+0.81%)
Apr 05, 2017	3.646	3.653	3.574	3.581	4,988,609	-0.08(-2.17%)
Apr 04, 2017	3.646	3.660	3.617	3.660	1,551,894	-0.01(-0.39%)
Apr 03, 2017	3.697	3.697	3.632	3.675	1,866,238	-0.03(-0.78%)
Mar 31, 2017	3.704	3.725	3.691	3.704	1,536,004	-0.04(-1.16%)
Mar 30, 2017	3.733	3.747	3.711	3.747	3,343,120	+0.02(+0.58%)
Mar 29, 2017	3.711	3.733	3.679	3.725	2,013,685	-0.06(-1.53%)
Mar 28, 2017	3.769	3.805	3.754	3.783	2,646,529	+0.01(+0.19%)
Mar 27, 2017	3.754	3.776	3.733	3.776	2,899,682	-0.04(-0.95%)
Mar 24, 2017	3.841	3.848	3.790	3.812	4,677,077	-0.19(-4.69%)
Mar 23, 2017	3.978	4.029	3.971	4.000	1,483,995	-0.01(-0.18%)
Mar 22, 2017	4.007	4.029	3.978	4.007	1,962,276	-0.06(-1.60%)
Mar 21, 2017	4.209	4.209	4.065	4.072	2,339,613	-0.04(-0.88%)
Mar 20, 2017	4.123	4.144	4.101	4.108	1,106,456	-0.04(-1.04%)
Mar 17, 2017	4.202	4.202	4.144	4.151	1,951,988	-0.06(-1.54%)
Mar 16, 2017	4.166	4.216	4.151	4.216	3,062,508	+0.10(+2.46%)
Mar 15, 2017	4.123	4.144	4.108	4.115	2,334,718	+0.01(+0.18%)
Mar 14, 2017	4.108	4.115	4.079	4.108	1,921,257	-0.06(-1.39%)
Mar 13, 2017	4.180	4.202	4.151	4.166	1,319,690	+0.01(+0.17%)
Mar 10, 2017	4.151	4.173	4.123	4.159	2,325,316	+0.06(+1.59%)
Mar 09, 2017	4.108	4.123	4.079	4.094	2,100,176	+0.04(+1.07%)
Mar 08, 2017	4.094	4.101	4.050	4.050	2,055,960	-0.01(-0.36%)
Mar 07, 2017	4.050	4.079	4.029	4.065	2,643,908	+0.01(+0.18%)
Mar 06, 2017	4.072	4.079	4.029	4.058	4,412,847	-0.04(-0.88%)
Mar 03, 2017	4.050	4.104	4.036	4.094	4,086,084	+0.14(+3.66%)
Mar 02, 2017	3.956	3.978	3.938	3.949	4,517,758	-0.01(-0.18%)
Mar 01, 2017	3.956	3.985	3.935	3.956	2,222,419	+0.10(+2.62%)
Feb 28, 2017	3.827	3.877	3.827	3.855	1,889,524	+0.00(+0.00%)
Feb 27, 2017	3.834	3.855	3.819	3.855	1,126,286	+0.04(+1.14%)
Feb 24, 2017	3.769	3.827	3.769	3.812	2,481,607	-0.05(-1.31%)
Feb 23, 2017	3.892	3.899	3.841	3.863	3,207,824	-0.08(-2.01%)
Feb 22, 2017	3.892	3.949	3.892	3.942	2,671,335	-0.01(-0.36%)
Feb 21, 2017	3.913	3.956	3.913	3.956	2,537,999	+0.07(+1.86%)
Feb 17, 2017		3.884	3.884	3.884	0	-0.22(-5.45%)
Feb 16, 2017	4.094	4.108	4.065	4.108	2,160,072	+0.01(+0.18%)
Feb 15, 2017	4.072	4.115	4.072	4.101	3,106,973	+0.04(+0.89%)
Feb 14, 2017	4.029	4.072	4.015	4.065	2,641,687	+0.04(+0.90%)
Feb 13, 2017	4.021	4.058	4.014	4.029	1,568,282	+0.03(+0.72%)
Feb 10, 2017	3.978	4.000	3.964	4.000	3,283,458	+0.00(+0.00%)
Feb 09, 2017	3.942	4.007	3.942	4.000	3,769,757	+0.08(+2.03%)
Feb 08, 2017	3.870	3.927	3.834	3.920	3,132,908	-0.03(-0.73%)
Feb 07, 2017	3.949	3.964	3.935	3.949	3,329,286	-0.01(-0.36%)
Feb 06, 2017	3.971	3.999	3.953	3.964	1,444,217	-0.09(-2.31%)
Feb 03, 2017	4.058	4.079	4.050	4.058	1,648,115	+0.09(+2.37%)
Feb 02, 2017	3.964	3.985	3.946	3.964	1,587,690	-0.04(-1.08%)
Feb 01, 2017	4.036	4.036	3.985	4.007	2,002,455	+0.05(+1.28%)
Jan 31, 2017	4.007	4.007	3.920	3.956	2,076,658	+0.01(+0.37%)
Jan 30, 2017	3.942	3.949	3.906	3.942	2,057,226	-0.07(-1.80%)
Jan 27, 2017	4.029	4.036	3.996	4.014	1,882,346	-0.02(-0.54%)
Jan 26, 2017	4.050	4.061	4.011	4.036	1,717,052	-0.04(-1.06%)
Jan 25, 2017	4.029	4.079	4.021	4.079	2,580,054	+0.15(+3.86%)
Jan 24, 2017	3.899	3.942	3.899	3.928	1,949,000	+0.08(+2.06%)
Jan 23, 2017	3.884	3.888	3.827	3.848	1,258,093	-0.04(-0.93%)
Jan 20, 2017	3.863	3.892	3.863	3.884	1,795,232	-0.01(-0.19%)
Jan 19, 2017	3.906	3.917	3.848	3.892	2,214,851	+0.05(+1.32%)
Jan 18, 2017	3.848	3.863	3.819	3.841	2,981,244	-0.08(-2.03%)
Jan 17, 2017	3.985	3.989	3.906	3.920	2,526,906	-0.06(-1.63%)
Jan 13, 2017		3.985	3.985	3.985	0	+0.04(+0.91%)
Jan 12, 2017	3.993	3.993	3.928	3.949	2,592,831	-0.08(-1.97%)
Jan 11, 2017	3.949	4.029	3.935	4.029	2,343,386	+0.08(+2.01%)
Jan 10, 2017	3.942	3.975	3.935	3.949	1,602,622	+0.02(+0.55%)
Jan 09, 2017	3.985	3.985	3.928	3.928	3,706,351	-0.14(-3.55%)
Jan 06, 2017	4.050	4.101	4.043	4.072	4,383,370	-0.01(-0.35%)
Jan 05, 2017	4.108	4.115	4.065	4.086	2,523,798	-0.02(-0.53%)
Jan 04, 2017	4.058	4.123	4.058	4.108	2,464,390	+0.04(+0.89%)
Jan 03, 2017	4.036	4.072	4.014	4.072	2,462,547	+0.08(+1.99%)
Dec 30, 2016		3.993	3.993	3.993	0	+0.04(+1.10%)
Dec 29, 2016	3.949	3.971	3.938	3.949	1,244,363	+0.01(+0.18%)
Dec 28, 2016	3.964	3.968	3.935	3.942	1,123,401	-0.06(-1.62%)
Dec 27, 2016	4.000	4.014	3.978	4.007	1,338,667	-0.01(-0.18%)
Dec 23, 2016		4.014	4.014	4.014	0	+0.01(+0.36%)
Dec 22, 2016	4.000	4.021	3.978	4.000	2,217,752	+0.01(+0.18%)
Dec 21, 2016	3.985	4.007	3.974	3.993	1,833,552	+0.04(+1.10%)
Dec 20, 2016	3.942	3.971	3.942	3.949	3,546,170	+0.01(+0.37%)
Dec 19, 2016	3.942	3.960	3.928	3.935	2,946,247	-0.05(-1.27%)
Dec 16, 2016	3.989	4.011	3.971	3.985	2,095,313	+0.04(+0.91%)
Dec 15, 2016	3.964	3.978	3.935	3.949	2,303,875	-0.04(-0.91%)
Dec 14, 2016	4.014	4.050	3.971	3.985	2,708,602	-0.05(-1.25%)
Dec 13, 2016	4.029	4.043	4.007	4.036	2,379,816	+0.03(+0.72%)
Dec 12, 2016	4.029	4.036	4.000	4.007	1,978,715	-0.01(-0.36%)
Dec 09, 2016	3.985	4.021	3.971	4.021	3,542,506	-0.08(-1.94%)
Dec 08, 2016	4.036	4.130	4.036	4.101	5,029,888	-0.02(-0.53%)
Dec 07, 2016	4.014	4.130	4.014	4.123	4,019,093	+0.19(+4.96%)
Dec 06, 2016	3.855	3.949	3.848	3.928	3,531,302	+0.05(+1.30%)
Dec 05, 2016	3.805	3.877	3.798	3.877	2,762,017	+0.19(+5.29%)
Dec 02, 2016	3.682	3.711	3.668	3.682	1,517,019	-0.01(-0.20%)
Dec 01, 2016	3.675	3.718	3.653	3.689	4,752,308	+0.01(+0.20%)
Nov 30, 2016	3.675	3.718	3.668	3.682	2,664,270	+0.01(+0.20%)
Nov 29, 2016	3.660	3.682	3.639	3.675	2,395,646	+0.06(+1.60%)
Nov 28, 2016	3.646	3.660	3.610	3.617	3,062,620	-0.09(-2.53%)
Nov 25, 2016	3.697	3.718	3.682	3.711	1,485,447	+0.01(+0.39%)
Nov 23, 2016		3.697	3.697	3.697	0	-0.05(-1.35%)
Nov 22, 2016	3.725	3.747	3.711	3.747	2,508,890	+0.08(+2.17%)
Nov 21, 2016	3.668	3.675	3.639	3.668	2,759,876	+0.01(+0.20%)
Nov 18, 2016	3.682	3.704	3.653	3.660	2,957,586	-0.04(-0.98%)
Nov 17, 2016	3.668	3.718	3.660	3.697	3,911,202	+0.04(+1.19%)
Nov 16, 2016	3.704	3.718	3.646	3.653	4,170,578	-0.10(-2.69%)
Nov 15, 2016	3.740	3.762	3.689	3.754	2,794,253	-0.03(-0.76%)
Nov 14, 2016	3.762	3.798	3.754	3.783	4,275,646	+0.09(+2.54%)
Nov 11, 2016	3.668	3.697	3.646	3.689	3,238,032	-0.03(-0.78%)
Nov 10, 2016	3.632	3.747	3.632	3.718	6,216,688	+0.42(+12.69%)
Nov 09, 2016	3.198	3.334	3.198	3.299	3,576,838	+0.14(+4.58%)
Nov 08, 2016	3.090	3.184	3.083	3.155	2,872,417	+0.01(+0.23%)
Nov 07, 2016	3.133	3.148	3.119	3.148	1,564,991	+0.10(+3.32%)
Nov 04, 2016	3.068	3.087	3.047	3.047	1,812,690	-0.04(-1.40%)
Nov 03, 2016	3.112	3.130	3.083	3.090	2,430,185	+0.03(+0.94%)
Nov 02, 2016	3.097	3.112	3.047	3.061	2,899,153	-0.07(-2.30%)
Nov 01, 2016	3.155	3.155	3.105	3.133	3,997,142	+0.00(+0.00%)
Oct 31, 2016	3.133	3.141	3.112	3.133	2,649,997	-0.02(-0.69%)
Oct 28, 2016	3.170	3.184	3.126	3.155	3,757,743	-0.03(-0.91%)
Oct 27, 2016	3.162	3.191	3.148	3.184	2,830,204	+0.03(+0.92%)
Oct 26, 2016	3.119	3.170	3.119	3.155	4,032,852	+0.00(+0.00%)
Oct 25, 2016	3.090	3.170	3.083	3.155	11,431,087	+0.04(+1.16%)
Oct 24, 2016	3.097	3.119	3.083	3.119	3,224,051	+0.06(+1.89%)
Oct 21, 2016	3.011	3.061	3.003	3.061	3,411,407	+0.01(+0.47%)
Oct 20, 2016	3.032	3.059	3.025	3.047	1,616,385	+0.02(+0.72%)
Oct 19, 2016	3.011	3.040	3.003	3.025	1,476,971	+0.03(+0.96%)
Oct 18, 2016	2.996	3.011	2.982	2.996	1,903,807	+0.02(+0.73%)
Oct 17, 2016	2.996	3.003	2.960	2.975	1,918,009	+0.04(+1.48%)
Oct 14, 2016	2.982	3.003	2.931	2.931	2,232,335	+0.03(+1.00%)
Oct 13, 2016	2.917	2.928	2.888	2.902	3,721,127	-0.14(-4.74%)
Oct 12, 2016	3.076	3.097	3.032	3.047	7,769,614	+0.09(+3.18%)
Oct 11, 2016	2.982	2.989	2.938	2.953	2,842,933	+0.01(+0.25%)
Oct 10, 2016	2.960	2.975	2.946	2.946	4,636,604	-0.03(-0.97%)
Oct 07, 2016	3.011	3.018	2.946	2.975	2,014,210	-0.02(-0.72%)
Oct 06, 2016	3.040	3.047	2.982	2.996	2,881,080	+0.04(+1.22%)
Oct 05, 2016	2.960	2.975	2.924	2.960	3,854,734	+0.16(+5.67%)
Oct 04, 2016	2.816	2.823	2.787	2.801	2,073,770	+0.02(+0.78%)
Oct 03, 2016	2.780	2.794	2.765	2.780	2,208,681	-0.01(-0.26%)
Sep 30, 2016	2.765	2.801	2.744	2.787	3,518,614	+0.06(+2.12%)
Sep 29, 2016	2.809	2.822	2.715	2.729	2,847,822	-0.09(-3.32%)
Sep 28, 2016	2.816	2.823	2.765	2.823	1,572,225	+0.05(+1.82%)
Sep 27, 2016	2.722	2.772	2.722	2.772	3,260,338	-0.04(-1.54%)
Sep 26, 2016	2.830	2.837	2.809	2.816	1,767,019	-0.07(-2.50%)
Sep 23, 2016	2.895	2.902	2.881	2.888	1,276,409	+0.01(+0.50%)
Sep 22, 2016	2.902	2.917	2.855	2.873	1,851,631	+0.04(+1.27%)
Sep 21, 2016	2.816	2.845	2.816	2.837	1,694,106	+0.09(+3.15%)
Sep 20, 2016	2.751	2.765	2.744	2.751	1,176,146	+0.03(+1.06%)
Sep 19, 2016	2.722	2.744	2.715	2.722	2,548,326	+0.02(+0.80%)
Sep 16, 2016	2.700	2.707	2.671	2.700	2,842,238	-0.08(-2.86%)
Sep 15, 2016	2.751	2.787	2.744	2.780	5,005,853	+0.03(+1.05%)
Sep 14, 2016	2.758	2.780	2.744	2.751	3,981,641	-0.04(-1.55%)
Sep 13, 2016	2.837	2.845	2.780	2.794	5,332,776	-0.13(-4.44%)
Sep 12, 2016	2.866	2.938	2.859	2.924	2,844,372	-0.04(-1.22%)
Sep 09, 2016	2.975	3.011	2.953	2.960	1,952,744	+0.00(+0.00%)
Sep 08, 2016	2.902	2.975	2.895	2.960	1,488,236	+0.03(+0.99%)
Sep 07, 2016	2.960	2.971	2.931	2.931	3,533,352	-0.04(-1.22%)
Sep 06, 2016	2.960	2.975	2.910	2.967	6,251,545	-0.02(-0.72%)
Sep 02, 2016	2.967	2.989	2.989	2.989	1,563,049	+0.04(+1.22%)
Sep 01, 2016	2.982	2.989	2.913	2.953	1,433,123	+0.00(+0.00%)
Aug 31, 2016	2.982	3.011	2.946	2.953	4,418,223	+0.09(+3.02%)
Aug 30, 2016	2.830	2.873	2.823	2.866	2,262,927	+0.05(+1.79%)
Aug 29, 2016	2.772	2.816	2.772	2.816	1,772,717	+0.04(+1.56%)
Aug 26, 2016	2.801	2.840	2.722	2.772	5,329,341	-0.04(-1.54%)
Aug 25, 2016	2.787	2.823	2.787	2.816	2,603,075	-0.04(-1.27%)
Aug 24, 2016	2.873	2.888	2.852	2.852	3,225,176	-0.03(-1.00%)
Aug 23, 2016	2.895	2.910	2.873	2.881	3,577,816	+0.06(+2.31%)
Aug 22, 2016	2.816	2.837	2.809	2.816	4,274,049	-0.01(-0.26%)
Aug 19, 2016	2.787	2.830	2.780	2.823	2,554,907	-0.10(-3.46%)
Aug 18, 2016	2.902	2.924	2.888	2.924	2,037,827	-0.01(-0.31%)
Aug 17, 2016	2.871	3.003	2.850	2.933	5,370,935	+0.03(+0.96%)
Aug 16, 2016	2.891	2.912	2.877	2.905	1,990,025	-0.02(-0.71%)
Aug 15, 2016	2.898	2.933	2.898	2.926	2,917,249	+0.03(+0.96%)
Aug 12, 2016	2.898	2.905	2.877	2.898	1,399,472	-0.08(-2.58%)
Aug 11, 2016	3.017	3.045	2.975	2.975	2,410,558	-0.03(-1.16%)
Aug 10, 2016	2.996	3.024	2.985	3.010	2,631,442	+0.06(+2.13%)
Aug 09, 2016	2.926	2.961	2.923	2.947	1,537,748	+0.03(+1.20%)
Aug 08, 2016	2.912	2.919	2.877	2.912	2,126,429	+0.06(+1.95%)
Aug 05, 2016	2.787	2.857	2.787	2.857	1,462,823	+0.10(+3.80%)
Aug 04, 2016	2.745	2.752	2.714	2.752	2,370,613	+0.01(+0.51%)
Aug 03, 2016	2.682	2.738	2.671	2.738	2,072,950	+0.03(+1.29%)
Aug 02, 2016	2.710	2.720	2.682	2.703	2,617,876	-0.06(-2.02%)
Aug 01, 2016	2.801	2.808	2.756	2.759	2,645,943	-0.09(-3.18%)
Jul 29, 2016	2.871	2.876	2.843	2.850	1,510,459	+0.06(+2.25%)
Jul 28, 2016	2.794	2.801	2.773	2.787	2,220,909	-0.02(-0.74%)
Jul 27, 2016	2.836	2.836	2.780	2.808	2,315,840	+0.06(+2.03%)
Jul 26, 2016	2.731	2.759	2.717	2.752	3,679,815	+0.03(+1.02%)
Jul 25, 2016	2.717	2.731	2.704	2.724	1,164,172	+0.03(+1.30%)
Jul 22, 2016	2.710	2.721	2.682	2.689	1,738,758	-0.03(-1.03%)
Jul 21, 2016	2.738	2.759	2.717	2.717	1,354,981	-0.01(-0.26%)
Jul 20, 2016	2.724	2.750	2.710	2.724	1,752,510	+0.04(+1.56%)
Jul 19, 2016	2.675	2.696	2.668	2.682	2,176,694	-0.04(-1.53%)
Jul 18, 2016	2.689	2.752	2.668	2.724	3,641,187	+0.03(+1.03%)
Jul 15, 2016	2.703	2.703	2.668	2.696	2,315,139	-0.03(-1.02%)
Jul 14, 2016	2.731	2.738	2.703	2.724	3,214,754	+0.01(+0.26%)
Jul 13, 2016	2.724	2.724	2.683	2.717	2,446,702	+0.03(+1.30%)
Jul 12, 2016	2.675	2.689	2.655	2.682	2,558,913	+0.06(+2.12%)
Jul 11, 2016	2.613	2.627	2.585	2.627	1,583,965	+0.07(+2.73%)
Jul 08, 2016	2.571	2.452	2.452	2.557	2,393,162	+0.10(+4.26%)
Jul 07, 2016	2.459	2.473	2.439	2.452	3,196,274	+0.04(+1.73%)
Jul 06, 2016	2.369	2.411	2.341	2.411	6,387,304	-0.08(-3.08%)
Jul 05, 2016	2.543	2.550	2.480	2.487	6,410,310	-0.30(-10.75%)