Ultrapro S&P 500 3X ETF (NY: UPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.85	22.01	21.16	21.18	11,441,698	-0.51(-2.34%)
Apr 27, 2018	21.81	21.89	21.44	21.68	9,755,728	+0.04(+0.16%)
Apr 26, 2018	21.27	21.86	21.15	21.65	10,001,368	+0.64(+3.05%)
Apr 25, 2018	20.83	21.12	20.34	21.01	15,920,713	+0.14(+0.68%)
Apr 24, 2018	22.02	22.07	20.44	20.87	20,073,064	-0.87(-4.01%)
Apr 23, 2018	21.92	22.05	21.44	21.74	9,774,889	-0.01(-0.04%)
Apr 20, 2018	22.30	22.35	21.50	21.75	10,466,298	-0.56(-2.52%)
Apr 19, 2018	22.49	22.56	22.03	22.31	12,833,652	-0.40(-1.75%)
Apr 18, 2018	22.80	22.94	22.59	22.71	9,313,201	+0.05(+0.21%)
Apr 17, 2018	22.46	22.82	22.30	22.66	10,744,611	+0.71(+3.24%)
Apr 16, 2018	21.88	22.17	21.65	21.95	11,620,134	+0.52(+2.41%)
Apr 13, 2018	22.01	22.02	21.16	21.43	15,525,261	-0.19(-0.87%)
Apr 12, 2018	21.48	21.88	21.43	21.62	12,493,136	+0.50(+2.37%)
Apr 11, 2018	21.04	21.57	21.04	21.12	11,356,253	-0.32(-1.48%)
Apr 10, 2018	21.26	21.67	20.95	21.44	18,322,240	+0.98(+4.77%)
Apr 09, 2018	20.61	21.38	20.37	20.46	14,654,220	+0.24(+1.20%)
Apr 06, 2018	21.06	21.50	19.78	20.22	27,442,530	-1.42(-6.58%)
Apr 05, 2018	21.60	21.87	21.31	21.64	16,535,283	+0.43(+2.03%)
Apr 04, 2018	19.55	21.34	19.51	21.21	22,274,812	+0.71(+3.47%)
Apr 03, 2018	20.08	20.61	19.58	20.50	13,200,136	+0.75(+3.79%)
Apr 02, 2018	20.98	21.11	19.06	19.75	21,951,878	-1.46(-6.86%)
Mar 29, 2018		21.21	21.21	21.21	0	+0.86(+4.23%)
Mar 28, 2018	20.55	20.99	20.05	20.35	20,437,290	-0.17(-0.84%)
Mar 27, 2018	21.89	22.04	20.10	20.52	23,674,780	-1.14(-5.25%)
Mar 26, 2018	20.96	21.72	20.33	21.65	17,312,242	+1.66(+8.28%)
Mar 23, 2018	21.50	21.70	19.96	20.00	19,780,454	-1.60(-7.41%)
Mar 22, 2018	22.44	22.69	21.31	21.60	17,738,648	-1.54(-6.64%)
Mar 21, 2018	23.23	23.85	23.05	23.13	11,336,759	-0.12(-0.51%)
Mar 20, 2018	23.25	23.44	23.06	23.25	5,915,143	+0.10(+0.45%)
Mar 19, 2018	23.91	23.91	22.66	23.15	15,604,255	-0.98(-4.08%)
Mar 16, 2018	24.16	24.44	24.12	24.13	7,657,471	+0.08(+0.34%)
Mar 15, 2018	24.29	24.47	23.90	24.05	10,696,866	-0.09(-0.36%)
Mar 14, 2018	24.81	24.85	23.97	24.14	12,505,473	-0.39(-1.60%)
Mar 13, 2018	25.37	25.51	24.34	24.53	16,353,258	-0.48(-1.93%)
Mar 12, 2018	25.21	25.39	24.89	25.01	12,579,437	-0.09(-0.35%)
Mar 09, 2018	24.28	25.10	24.19	25.10	12,988,351	+1.24(+5.20%)
Mar 08, 2018	23.74	23.89	23.43	23.86	12,776,926	+0.31(+1.34%)
Mar 07, 2018		23.63		23.54	13,339,543	-0.03(-0.11%)
Mar 06, 2018	23.66	23.69	23.12	23.57	12,716,521	+0.18(+0.79%)
Mar 05, 2018	22.26	23.55	22.23	23.39	15,811,553	+0.76(+3.38%)
Mar 02, 2018	21.74	22.76	21.54	22.62	18,613,282	+0.34(+1.54%)
Mar 01, 2018	23.24	23.67	21.82	22.28	21,713,366	-0.95(-4.07%)
Feb 28, 2018	24.34	24.48	23.20	23.22	15,927,447	-0.78(-3.26%)
Feb 27, 2018	25.03	25.23	24.01	24.01	19,485,654	-0.96(-3.86%)
Feb 26, 2018	24.45	24.99	24.28	24.97	11,706,194	+0.84(+3.47%)
Feb 23, 2018	23.38	24.13	23.25	24.13	11,809,775	+1.10(+4.76%)
Feb 22, 2018			22.83	23.04	14,162,714	+0.09(+0.41%)
Feb 21, 2018	23.42	24.14	22.93	22.94	14,655,543	-0.37(-1.60%)
Feb 20, 2018	23.46	23.80	23.06	23.31	13,942,332	-0.42(-1.76%)
Feb 16, 2018		23.73	23.73	23.73	0	+0.02(+0.08%)
Feb 15, 2018	23.34	23.72	22.89	23.71	16,465,524	+0.84(+3.66%)
Feb 14, 2018	21.59	22.96	21.57	22.88	20,219,438	+0.90(+4.11%)
Feb 13, 2018	21.46	22.13	21.32	21.97	13,347,304	+0.19(+0.88%)
Feb 12, 2018	21.46	22.21	20.98	21.78	24,330,490	+0.82(+3.92%)
Feb 09, 2018	20.76	21.38	18.90	20.96	41,159,632	+0.93(+4.64%)
Feb 08, 2018	22.63	22.67	20.01	20.03	28,611,044	-2.51(-11.14%)
Feb 07, 2018	22.74	23.74	22.53	22.54	21,214,350	-0.43(-1.89%)
Feb 06, 2018	20.60	23.06	20.35	22.98	28,353,872	+0.36(+1.61%)
Feb 05, 2018	24.17	24.80	21.46	22.61	39,708,164	-2.16(-8.70%)
Feb 02, 2018	26.03	26.10	24.75	24.77	21,674,070	-1.71(-6.46%)
Feb 01, 2018	26.32	26.90	26.24	26.48	11,907,601	-0.38(-1.40%)
Jan 31, 2018	26.82	26.98	26.24	26.86	13,533,276	+0.33(+1.23%)
Jan 30, 2018	26.77	26.87	26.70	26.53	16,485,610	-0.85(-3.11%)
Jan 29, 2018	27.77	27.91	27.35	27.38	12,820,374	-0.57(-2.05%)
Jan 26, 2018	27.30	27.95	27.21	27.95	14,146,965	+0.92(+3.41%)
Jan 25, 2018	27.28	27.30	26.78	27.03	11,317,816	+0.04(+0.13%)
Jan 24, 2018	27.24	27.44	26.62	27.00	16,217,161	-0.05(-0.19%)
Jan 23, 2018	26.88	27.13	26.78	27.05	12,537,322	+0.19(+0.70%)
Jan 22, 2018	26.15	26.86	26.14	26.86	9,560,134	+0.64(+2.45%)
Jan 19, 2018	26.05	26.22	25.88	26.21	13,931,117	+0.32(+1.23%)
Jan 18, 2018	25.98	26.10	25.73	25.90	8,849,847	-0.12(-0.45%)
Jan 17, 2018	25.58	26.14	25.36	26.01	13,106,768	+0.73(+2.87%)
Jan 16, 2018	25.97	26.14	25.09	25.29	17,529,860	-0.27(-1.04%)
Jan 12, 2018		25.55	25.55	25.55	0	+0.49(+1.97%)
Jan 11, 2018	24.72	25.07	24.66	25.06	9,716,687	+0.51(+2.07%)
Jan 10, 2018	24.43	24.63	24.23	24.55	10,993,360	-0.12(-0.47%)
Jan 09, 2018	24.63	24.86	24.55	24.67	8,000,792	+0.17(+0.71%)
Jan 08, 2018	24.34	24.55	24.25	24.49	6,785,992	+0.12(+0.50%)
Jan 05, 2018	24.14	24.41	23.98	24.37	8,762,626	+0.47(+1.95%)
Jan 04, 2018	23.81	24.05	23.77	23.91	7,926,852	+0.30(+1.26%)
Jan 03, 2018	23.23	23.65	23.22	23.61	6,246,829	+0.42(+1.82%)
Jan 02, 2018	22.93	23.18	22.82	23.18	8,297,149	+0.47(+2.05%)
Dec 29, 2017		22.72	22.72	22.72	0	-0.22(-0.97%)
Dec 28, 2017	22.94	22.96	22.84	22.94	6,228,767	+0.11(+0.46%)
Dec 27, 2017	22.83	22.93	22.76	22.84	5,606,633	+0.05(+0.21%)
Dec 26, 2017	22.75	22.84	22.72	22.79	3,577,059	-0.09(-0.39%)
Dec 22, 2017	22.91	22.92	22.73	22.88	5,000,816	-0.02(-0.09%)
Dec 21, 2017	22.93	23.09	22.84	22.90	6,591,409	+0.12(+0.52%)
Dec 20, 2017	23.10	23.11	22.69	22.78	6,574,481	-0.04(-0.18%)
Dec 19, 2017	23.16	23.16	22.80	22.82	8,332,571	-0.26(-1.14%)
Dec 18, 2017	23.06	23.18	23.03	23.08	7,245,004	+0.43(+1.91%)
Dec 15, 2017	22.40	22.78	22.38	22.65	11,195,741	+0.54(+2.43%)
Dec 14, 2017	22.48	22.50	22.09	22.11	8,127,290	-0.27(-1.22%)
Dec 13, 2017	22.47	22.59	22.37	22.39	10,276,213	-0.01(-0.06%)
Dec 12, 2017	22.36	22.54	22.29	22.40	8,866,799	+0.11(+0.49%)
Dec 11, 2017	22.10	22.30	22.08	22.29	6,091,048	+0.21(+0.96%)
Dec 08, 2017	21.97	22.09	21.89	22.08	5,815,269	+0.35(+1.60%)
Dec 07, 2017	21.50	21.82	21.46	21.73	6,563,717	+0.20(+0.94%)
Dec 06, 2017	21.44	21.66	21.42	21.53	6,877,390	+0.00(+0.00%)
Dec 05, 2017	21.83	22.01	21.49	21.53	9,303,060	-0.23(-1.05%)
Dec 04, 2017	22.31	22.33	21.75	21.76	12,541,678	-0.08(-0.39%)
Dec 01, 2017	21.93	22.06	21.32	21.84	16,690,527	-0.12(-0.55%)
Nov 30, 2017	21.67	22.23	21.65	21.96	13,212,558	+0.53(+2.49%)
Nov 29, 2017	21.51	21.65	21.30	21.43	10,430,527	-0.04(-0.18%)
Nov 28, 2017	20.97	21.48	20.94	21.47	7,979,738	+0.62(+2.96%)
Nov 27, 2017	20.87	20.96	20.78	20.85	6,511,423	-0.01(-0.06%)
Nov 24, 2017	20.85	20.90	20.82	20.86	2,981,846	+0.13(+0.64%)
Nov 22, 2017	20.80	20.82	20.69	20.73	5,368,152	-0.06(-0.30%)
Nov 21, 2017	20.60	20.83	20.58	20.79	9,238,114	+0.40(+1.94%)
Nov 20, 2017	20.36	20.44	20.29	20.39	6,984,561	+0.09(+0.42%)
Nov 17, 2017	20.38	20.43	20.27	20.31	7,466,144	-0.15(-0.74%)
Nov 16, 2017	20.21	20.58	20.21	20.46	8,817,504	+0.48(+2.39%)
Nov 15, 2017	20.04	20.16	19.79	19.98	10,933,497	-0.31(-1.55%)
Nov 14, 2017	20.21	20.31	20.00	20.30	10,506,471	-0.13(-0.63%)
Nov 13, 2017	20.19	20.49	20.17	20.43	6,047,415	+0.05(+0.26%)
Nov 10, 2017	20.29	20.40	20.21	20.37	7,649,316	-0.03(-0.14%)
Nov 09, 2017	20.28	20.45	19.97	20.40	15,439,029	-0.24(-1.15%)
Nov 08, 2017	20.48	20.65	20.41	20.64	6,047,582	+0.10(+0.49%)
Nov 07, 2017	20.60	20.69	20.39	20.54	9,412,378	-0.02(-0.09%)
Nov 06, 2017	20.44	20.60	20.42	20.55	6,219,378	+0.08(+0.40%)
Nov 03, 2017	20.32	20.49	20.21	20.47	6,705,520	+0.18(+0.90%)
Nov 02, 2017	20.24	20.32	19.95	20.29	7,015,732	+0.01(+0.06%)
Nov 01, 2017	20.39	20.48	20.16	20.27	7,308,160	+0.10(+0.51%)
Oct 31, 2017	20.19	20.25	20.10	20.17	5,918,493	+0.07(+0.36%)
Oct 30, 2017		20.29	20.01	20.10	9,013,290	-0.23(-1.11%)
Oct 27, 2017	20.04	20.36	19.96	20.32	9,011,828	+0.50(+2.54%)
Oct 26, 2017	19.92	19.99	19.80	19.82	6,524,316	+0.04(+0.21%)
Oct 25, 2017	19.97	20.00	19.46	19.78	11,012,909	-0.28(-1.39%)
Oct 24, 2017	20.08	20.12	19.97	20.06	5,797,448	+0.09(+0.47%)
Oct 23, 2017	20.28	20.28	19.94	19.96	7,285,552	-0.22(-1.09%)
Oct 20, 2017	20.12	20.21	20.04	20.18	7,329,270	+0.29(+1.43%)
Oct 19, 2017	19.66	19.90	19.56	19.90	5,930,701	+0.02(+0.09%)
Oct 18, 2017	19.93	19.94	19.84	19.88	4,140,163	+0.06(+0.29%)
Oct 17, 2017	19.77	19.84	19.72	19.82	3,868,925	+0.04(+0.21%)
Oct 16, 2017	19.77	19.84	19.68	19.78	6,805,881	+0.09(+0.44%)
Oct 13, 2017	19.75	19.79	19.67	19.70	4,215,041	+0.05(+0.26%)
Oct 12, 2017	19.66	19.74	19.58	19.64	6,862,653	-0.08(-0.43%)
Oct 11, 2017	19.62	19.74	19.58	19.73	6,918,265	+0.09(+0.47%)
Oct 10, 2017	19.64	19.74	19.50	19.64	4,461,949	+0.13(+0.67%)
Oct 09, 2017	19.65	19.67	19.43	19.50	4,664,139	-0.10(-0.50%)
Oct 06, 2017	19.54	19.61	19.48	19.60	6,210,347	-0.05(-0.26%)
Oct 05, 2017	19.40	19.67	19.38	19.65	5,494,286	+0.33(+1.72%)
Oct 04, 2017	19.22	19.39	19.19	19.32	5,038,291	+0.06(+0.32%)
Oct 03, 2017	19.17	19.26	19.12	19.26	4,285,674	+0.14(+0.72%)
Oct 02, 2017	18.95	19.13	18.93	19.12	5,430,278	+0.24(+1.27%)
Sep 29, 2017	18.68	18.91	18.65	18.88	6,209,378	+0.18(+0.96%)
Sep 28, 2017	18.57	18.72	18.54	18.70	4,738,590	+0.07(+0.38%)
Sep 27, 2017		18.73	18.38	18.63	7,944,921	+0.20(+1.08%)
Sep 26, 2017	18.50	18.56	18.37	18.43	5,229,470	+0.03(+0.18%)
Sep 25, 2017	18.44	18.54	18.20	18.40	9,665,411	-0.12(-0.62%)
Sep 22, 2017	18.42	18.55	18.42	18.51	4,086,383	+0.01(+0.05%)
Sep 21, 2017	18.61	18.64	18.46	18.50	4,305,063	-0.16(-0.85%)
Sep 20, 2017	18.66	18.69	18.41	18.66	8,192,729	+0.03(+0.16%)
Sep 19, 2017	18.65	18.66	18.56	18.63	5,649,877	+0.04(+0.24%)
Sep 18, 2017	18.56	18.67	18.49	18.59	7,646,238	+0.10(+0.53%)
Sep 15, 2017	18.36	18.49	18.34	18.49	6,655,410	+0.08(+0.44%)
Sep 14, 2017	18.34	18.45	18.30	18.41	6,976,480	-0.03(-0.14%)
Sep 13, 2017	18.32	18.43	18.30	18.43	6,401,458	+0.03(+0.19%)
Sep 12, 2017	18.30	18.41	18.26	18.40	6,815,985	+0.20(+1.10%)
Sep 11, 2017	17.96	18.23	17.96	18.20	8,608,028	+0.56(+3.15%)
Sep 08, 2017	17.65	17.77	17.59	17.65	6,337,814	-0.07(-0.42%)
Sep 07, 2017	17.81	17.81	17.61	17.72	5,986,498	-0.01(-0.07%)
Sep 06, 2017	17.73	17.81	17.59	17.73	7,005,480	+0.18(+1.02%)
Sep 05, 2017	17.82	17.87	17.31	17.55	14,612,244	-0.41(-2.27%)
Sep 01, 2017	17.97	18.05	17.91	17.96	5,816,577	+0.10(+0.54%)
Aug 31, 2017	17.71	17.93	17.69	17.86	6,846,953	+0.30(+1.69%)
Aug 30, 2017	17.31	17.62	17.26	17.57	8,198,756	+0.26(+1.49%)
Aug 29, 2017	16.94	17.38	16.91	17.31	7,081,943	+0.05(+0.28%)
Aug 28, 2017	17.37	17.39	17.16	17.26	4,095,094	+0.00(+0.02%)
Aug 25, 2017	17.33	17.48	17.23	17.26	6,021,722	+0.11(+0.66%)
Aug 24, 2017	17.36	17.39	17.09	17.14	8,631,260	-0.12(-0.69%)
Aug 23, 2017	17.22	17.37	17.18	17.26	5,557,597	-0.17(-0.99%)
Aug 22, 2017	17.06	17.49	17.06	17.44	8,188,843	+0.50(+2.95%)
Aug 21, 2017	16.88	16.99	16.70	16.94	5,402,555	+0.05(+0.31%)
Aug 18, 2017	16.93	17.19	16.78	16.88	11,698,693	-0.10(-0.56%)
Aug 17, 2017	17.65	17.73	16.98	16.98	13,660,570	-0.82(-4.63%)
Aug 16, 2017	17.83	17.95	17.71	17.80	7,708,987	+0.08(+0.45%)
Aug 15, 2017	17.83	17.83	17.65	17.72	5,829,618	-0.00(-0.02%)
Aug 14, 2017	17.53	17.78	17.52	17.73	7,292,097	+0.51(+2.94%)
Aug 11, 2017	17.19	17.36	17.14	17.22	8,547,352	+0.06(+0.38%)
Aug 10, 2017	17.70	17.72	17.14	17.16	12,276,689	-0.74(-4.16%)
Aug 09, 2017	17.74	17.92	17.65	17.90	7,739,893	-0.03(-0.15%)
Aug 08, 2017	17.98	18.27	17.82	17.93	8,004,900	-0.11(-0.62%)
Aug 07, 2017	17.96	18.05	17.94	18.04	3,628,322	+0.10(+0.53%)
Aug 04, 2017	17.98	18.03	17.86	17.95	5,268,068	+0.08(+0.43%)
Aug 03, 2017	17.94	17.94	17.79	17.87	5,647,045	-0.08(-0.47%)
Aug 02, 2017	17.98	18.00	17.73	17.95	7,419,304	+0.02(+0.12%)
Aug 01, 2017	17.98	17.98	17.83	17.93	4,969,922	+0.11(+0.59%)
Jul 31, 2017	17.96	17.98	17.77	17.83	5,468,513	-0.02(-0.14%)
Jul 28, 2017	17.80	17.89	17.69	17.85	6,611,019	-0.08(-0.47%)
Jul 27, 2017	18.10	18.10	17.60	17.94	10,681,309	-0.04(-0.23%)
Jul 26, 2017	18.05	18.06	17.91	17.98	5,291,023	+0.01(+0.08%)
Jul 25, 2017	18.05	18.06	17.92	17.96	7,503,016	+0.11(+0.60%)
Jul 24, 2017	17.85	17.88	17.75	17.86	6,441,333	-0.02(-0.10%)
Jul 21, 2017	17.78	17.87	17.72	17.87	7,483,467	-0.04(-0.20%)
Jul 20, 2017	17.96	17.98	17.80	17.91	9,326,729	+0.01(+0.07%)
Jul 19, 2017	17.69	17.90	17.68	17.90	6,437,829	+0.29(+1.62%)
Jul 18, 2017	17.49	17.63	17.40	17.61	7,206,664	+0.03(+0.16%)
Jul 17, 2017	17.58	17.67	17.54	17.58	6,483,059	+0.00(+0.01%)
Jul 14, 2017	17.36	17.68	17.33	17.58	7,304,095	+0.23(+1.33%)
Jul 13, 2017	17.28	17.38	17.22	17.35	6,962,094	+0.08(+0.47%)
Jul 12, 2017	17.12	17.31	17.12	17.27	8,065,145	+0.38(+2.26%)
Jul 11, 2017	16.89	16.97	16.61	16.89	7,206,448	-0.04(-0.23%)
Jul 10, 2017	16.85	17.02	16.82	16.93	4,870,505	+0.05(+0.28%)
Jul 07, 2017	16.70	16.92	16.66	16.88	7,687,581	+0.30(+1.84%)
Jul 06, 2017	16.85	16.88	16.52	16.58	11,091,956	-0.45(-2.66%)
Jul 05, 2017	17.00	17.08	16.81	17.03	7,403,784	+0.11(+0.65%)
Jul 03, 2017	17.06	17.16	16.92	16.92	7,736,975	+0.08(+0.49%)
Jun 30, 2017	16.94	17.02	16.79	16.84	10,542,608	+0.08(+0.47%)
Jun 29, 2017	17.23	17.24	16.45	16.76	19,716,320	-0.43(-2.53%)
Jun 28, 2017	17.00	17.25	16.94	17.19	7,959,757	+0.42(+2.51%)
Jun 27, 2017	17.11	17.19	16.76	16.77	11,331,677	-0.40(-2.32%)
Jun 26, 2017	17.30	17.40	17.12	17.17	7,804,240	+0.01(+0.09%)
Jun 23, 2017	17.11	17.22	17.00	17.16	5,866,563	+0.07(+0.43%)
Jun 22, 2017	17.11	17.23	17.04	17.08	7,107,340	-0.02(-0.11%)
Jun 21, 2017	17.20	17.24	16.99	17.10	9,442,260	-0.04(-0.21%)
Jun 20, 2017	17.39	17.39	17.12	17.14	9,047,077	-0.33(-1.91%)
Jun 19, 2017	17.25	17.49	17.23	17.47	8,713,553	+0.43(+2.53%)
Jun 16, 2017	17.08	17.08	16.84	17.04	7,719,042	+0.00(+0.00%)
Jun 15, 2017	16.82	17.07	16.75	17.04	9,325,755	-0.11(-0.63%)
Jun 14, 2017	17.28	17.28	16.94	17.15	13,635,413	-0.06(-0.35%)
Jun 13, 2017	17.10	17.23	17.02	17.21	8,079,833	+0.24(+1.44%)
Jun 12, 2017	16.92	16.98	16.77	16.96	12,269,002	-0.02(-0.13%)
Jun 09, 2017	17.13	17.32	16.68	16.99	16,803,522	-0.07(-0.42%)
Jun 08, 2017	17.05	17.18	16.93	17.06	10,075,386	+0.02(+0.12%)
Jun 07, 2017	17.03	17.09	16.87	17.04	7,341,744	+0.08(+0.45%)
Jun 06, 2017	16.97	17.11	16.93	16.96	7,092,183	-0.15(-0.90%)
Jun 05, 2017	17.11	17.18	17.07	17.11	5,885,767	-0.02(-0.13%)
Jun 02, 2017	17.00	17.19	16.93	17.14	7,971,151	+0.16(+0.96%)
Jun 01, 2017	16.69	16.98	16.63	16.97	7,969,547	+0.39(+2.34%)
May 31, 2017	16.68	16.69	16.42	16.59	9,802,508	-0.03(-0.17%)
May 30, 2017	16.58	16.66	16.54	16.61	5,343,322	-0.04(-0.24%)
May 26, 2017	16.61	16.69	16.60	16.65	5,008,120	+0.01(+0.05%)
May 25, 2017	16.53	16.73	16.50	16.65	9,937,007	+0.23(+1.41%)
May 24, 2017	16.38	16.45	16.29	16.41	8,259,692	+0.09(+0.57%)
May 23, 2017	16.30	16.36	16.21	16.32	6,674,861	+0.10(+0.63%)
May 22, 2017	16.08	16.25	16.07	16.22	6,670,105	+0.26(+1.60%)
May 19, 2017	15.78	16.12	15.77	15.96	11,439,404	+0.30(+1.95%)
May 18, 2017	15.46	15.86	15.41	15.66	12,972,843	+0.16(+1.03%)
May 17, 2017	15.95	16.06	15.47	15.50	20,868,998	-0.86(-5.26%)
May 16, 2017	16.48	16.48	16.27	16.36	8,564,408	-0.04(-0.22%)
May 15, 2017	16.23	16.43	16.23	16.40	9,841,680	+0.24(+1.48%)
May 12, 2017	16.17	16.19	16.08	16.16	6,724,248	-0.08(-0.50%)
May 11, 2017	16.22	16.26	15.97	16.24	11,021,798	-0.09(-0.55%)
May 10, 2017	16.22	16.33	16.18	16.33	6,122,342	+0.07(+0.46%)
May 09, 2017	16.35	16.39	16.16	16.25	8,211,316	-0.04(-0.27%)
May 08, 2017	16.30	16.34	16.19	16.29	7,417,182	-0.01(-0.06%)
May 05, 2017	16.19	16.30	16.10	16.30	10,436,622	+0.20(+1.26%)
May 04, 2017	16.13	16.14	15.92	16.10	10,498,625	+0.03(+0.19%)
May 03, 2017	16.02	16.11	15.90	16.07	10,272,944	-0.05(-0.32%)
May 02, 2017	16.14	16.16	16.03	16.12	8,328,246	+0.03(+0.17%)