Velocity 3X Inverse Crude Oil (NY: DWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.49	12.50	11.36	12.43	7,998,524	+0.76(+6.51%)
Feb 27, 2018	11.15	11.74	11.14	11.67	4,864,205	+0.57(+5.14%)
Feb 26, 2018	11.46	11.57	10.96	11.10	3,800,778	-0.22(-1.94%)
Feb 23, 2018	11.77	11.83	11.23	11.32	3,667,353	-0.50(-4.23%)
Feb 22, 2018				11.82	6,684,661	-0.94(-7.37%)
Feb 21, 2018	12.65	12.77	12.30	12.76	3,680,309	+0.31(+2.49%)
Feb 20, 2018	12.37	12.55	12.03	12.45	5,867,130	-0.04(-0.32%)
Feb 16, 2018		12.49	12.49	12.49	0	-0.10(-0.79%)
Feb 15, 2018	13.40	13.64	12.52	12.59	5,334,692	-0.51(-3.89%)
Feb 14, 2018	14.71	14.88	12.95	13.10	7,679,287	-1.11(-7.81%)
Feb 13, 2018			14.00	14.21	4,935,174	+0.07(+0.50%)
Feb 12, 2018	13.75	14.21	13.39	14.14	5,420,281	-0.08(-0.56%)
Feb 09, 2018	13.46	14.93	13.37	14.22	11,538,790	+0.72(+5.33%)
Feb 08, 2018	12.48	13.53	12.41	13.50	6,884,963	+0.84(+6.64%)
Feb 07, 2018	11.62	12.89	11.55	12.66	9,383,897	+0.99(+8.48%)
Feb 06, 2018	11.71	11.78	11.23	11.67	7,625,641	+0.18(+1.57%)
Feb 05, 2018	10.89	11.62	10.78	11.49	7,162,688	+0.62(+5.70%)
Feb 02, 2018	10.67	11.15	10.55	10.87	6,664,360	+0.47(+4.52%)
Feb 01, 2018	10.75	10.91	10.31	10.40	5,619,570	-0.62(-5.63%)
Jan 31, 2018	11.26	11.52	10.97	11.02	6,826,145	-0.24(-2.13%)
Jan 30, 2018	11.11	11.38	11.10	11.26	5,265,332	+0.52(+4.84%)
Jan 29, 2018	10.69	10.95	10.62	10.74	3,663,550	+0.32(+3.07%)
Jan 26, 2018	10.73	10.75	10.31	10.42	4,429,502	-0.44(-4.05%)
Jan 25, 2018	10.32	10.92	10.27	10.86	5,755,669	+0.39(+3.72%)
Jan 24, 2018	11.18	11.25	10.45	10.47	8,190,951	-0.65(-5.85%)
Jan 23, 2018	11.45	11.51	11.05	11.12	5,048,184	-0.54(-4.63%)
Jan 22, 2018	11.92	12.03	11.46	11.66	5,815,921	-0.14(-1.19%)
Jan 19, 2018	11.88	12.06	11.72	11.80	4,213,740	+0.12(+1.03%)
Jan 18, 2018	11.69	11.84	11.46	11.68	3,905,786	+0.05(+0.43%)
Jan 17, 2018	11.75	11.82	11.46	11.63	2,614,925	-0.06(-0.51%)
Jan 16, 2018	11.56	11.88	11.42	11.69	4,372,882	+0.29(+2.54%)
Jan 12, 2018		11.40	11.40	11.40	0	-0.43(-3.63%)
Jan 11, 2018	11.68	11.84	11.23	11.83	6,567,134	-0.08(-0.67%)
Jan 10, 2018			11.84	11.91	3,763,995	-0.32(-2.62%)
Jan 09, 2018	12.72	12.88	12.01	12.23	5,788,967	-0.62(-4.82%)
Jan 08, 2018	13.03	13.20	12.85	12.85	2,508,279	-0.22(-1.68%)
Jan 05, 2018	13.16	13.35	12.99	13.07	3,855,394	+0.22(+1.71%)
Jan 04, 2018	12.98	13.05	12.71	12.85	3,945,930	-0.10(-0.77%)
Jan 03, 2018	13.53	13.54	12.93	12.95	5,348,459	-0.96(-6.90%)
Jan 02, 2018	13.86	14.08	13.78	13.91	1,557,488	-0.14(-1.00%)
Dec 29, 2017		14.05	14.05	14.05	0	-0.19(-1.33%)
Dec 28, 2017	14.45	14.57	14.22	14.24	1,961,952	-0.21(-1.45%)
Dec 27, 2017	14.38	14.60	14.30	14.45	2,357,552	+0.10(+0.70%)
Dec 26, 2017	15.18	15.24	14.18	14.35	3,865,213	-1.13(-7.30%)
Dec 22, 2017	15.79	15.80	15.35	15.48	1,623,518	-0.10(-0.64%)
Dec 21, 2017	15.96	16.03	15.45	15.58	2,274,106	-0.08(-0.51%)
Dec 20, 2017	15.94	16.21	15.65	15.66	2,954,883	-0.44(-2.73%)
Dec 19, 2017	16.20	16.33	16.06	16.10	1,307,997	-0.31(-1.89%)
Dec 18, 2017	16.08	16.68	16.04	16.41	1,755,308	+0.13(+0.80%)
Dec 15, 2017	16.22	16.59	16.19	16.28	1,571,550	-0.16(-0.97%)
Dec 14, 2017	17.36	17.38	16.41	16.44	2,503,157	-0.44(-2.61%)
Dec 13, 2017	16.30	16.99	16.25	16.88	2,676,148	+0.50(+3.05%)
Dec 12, 2017	15.62	16.68	15.62	16.38	2,651,008	+0.60(+3.80%)
Dec 11, 2017	16.08	16.22	15.74	15.78	2,189,447	-0.49(-3.01%)
Dec 08, 2017	16.11	16.63	15.97	16.27	3,353,374	-0.71(-4.18%)
Dec 07, 2017	17.25	17.29	16.81	16.98	2,337,152	-0.60(-3.41%)
Dec 06, 2017	16.69	17.64	16.65	17.58	4,048,403	+1.42(+8.79%)
Dec 05, 2017	16.38	16.46	15.94	16.16	2,211,305	-0.19(-1.16%)
Dec 04, 2017	16.12	16.41	16.11	16.35	3,126,308	+0.70(+4.47%)
Dec 01, 2017	15.70	15.92	15.18	15.65	6,241,652	-0.82(-4.98%)
Nov 30, 2017	16.12	16.93	16.00	16.47	4,196,805	+0.03(+0.18%)
Nov 29, 2017	16.07	16.95	15.72	16.44	5,261,964	+0.43(+2.69%)
Nov 28, 2017	16.09	16.23	15.87	16.01	3,126,840	-0.04(-0.25%)
Nov 27, 2017	15.75	16.28	15.66	16.05	4,008,784	+0.77(+5.04%)
Nov 24, 2017	15.40	15.60	15.24	15.28	4,233,337	-0.74(-4.62%)
Nov 22, 2017	16.22	16.61	15.94	16.02	5,850,772	-0.89(-5.26%)
Nov 21, 2017	17.33	17.33	16.67	16.91	2,791,569	-0.52(-2.98%)
Nov 20, 2017	17.50	18.00	17.38	17.43	3,477,127	+0.30(+1.75%)
Nov 17, 2017	17.80	17.91	17.08	17.13	5,920,296	-1.34(-7.26%)
Nov 16, 2017	18.50	18.69	18.03	18.47	3,180,148	+0.08(+0.44%)
Nov 15, 2017	18.50	18.75	18.12	18.39	3,772,107	+0.14(+0.77%)
Nov 14, 2017	17.23	18.42	17.22	18.25	5,821,870	+1.16(+6.79%)
Nov 13, 2017	16.88	17.42	16.68	17.09	3,063,621	+0.14(+0.83%)
Nov 10, 2017	16.67	17.20	16.52	16.95	3,195,446	+0.19(+1.13%)
Nov 09, 2017	16.91	17.01	16.37	16.76	4,103,639	-0.23(-1.35%)
Nov 08, 2017	16.85	17.35	16.04	16.99	9,529,963	+0.37(+2.23%)
Nov 07, 2017	16.69	16.91	16.45	16.62	3,467,535	+0.09(+0.54%)
Nov 06, 2017	18.10	18.20	16.31	16.53	7,689,741	-1.63(-8.98%)
Nov 03, 2017	19.12	19.52	18.10	18.16	3,888,193	-1.00(-5.22%)
Nov 02, 2017	19.65	19.80	19.08	19.16	2,081,996	-0.48(-2.44%)
Nov 01, 2017	18.95	20.07	18.80	19.64	3,647,614	+0.16(+0.82%)
Oct 31, 2017	19.93	20.03	19.35	19.48	2,459,804	-0.35(-1.77%)
Oct 30, 2017	19.65	20.18	19.48	19.83	2,881,022	-0.20(-1.00%)
Oct 27, 2017	21.69	21.77	19.96	20.03	5,606,610	-1.61(-7.42%)
Oct 26, 2017	22.34	22.54	21.56	21.64	3,241,644	-0.55(-2.50%)
Oct 25, 2017	22.19	22.57	21.94	22.19	3,762,690	+0.29(+1.32%)
Oct 24, 2017	22.19	22.75	21.79	21.90	5,329,664	-0.68(-3.01%)
Oct 23, 2017	22.30	22.88	22.16	22.58	2,098,559	+0.07(+0.31%)
Oct 20, 2017	23.41	23.45	22.50	22.51	2,671,389	-0.50(-2.17%)
Oct 19, 2017	23.10	23.20	22.63	23.01	3,271,473	+0.75(+3.37%)
Oct 18, 2017	22.04	22.61	21.84	22.26	3,427,887	+0.00(+0.00%)
Oct 17, 2017	22.30	23.17	21.95	22.26	3,902,183	-0.08(-0.36%)
Oct 16, 2017	21.92	22.65	21.89	22.34	3,709,075	-0.67(-2.91%)
Oct 13, 2017	22.88	23.50	22.77	23.01	4,939,041	-0.94(-3.92%)
Oct 12, 2017	24.34	24.57	23.55	23.95	3,919,872	+0.83(+3.59%)
Oct 11, 2017	23.45	24.05	23.01	23.12	2,629,249	-0.50(-2.12%)
Oct 10, 2017	24.19	24.29	23.39	23.62	4,000,752	-2.13(-8.27%)
Oct 09, 2017	25.51	26.04	25.30	25.75	1,418,654	-0.29(-1.11%)
Oct 06, 2017	25.71	26.32	25.68	26.04	3,925,378	+2.01(+8.36%)
Oct 05, 2017	24.88	24.92	23.35	24.03	3,613,325	-1.34(-5.28%)
Oct 04, 2017	24.58	25.48	24.18	25.37	3,278,166	+0.77(+3.13%)
Oct 03, 2017	24.40	24.72	24.10	24.60	1,876,974	+0.25(+1.03%)
Oct 02, 2017	24.69	24.97	24.21	24.35	3,739,178	+1.33(+5.78%)
Sep 29, 2017	23.14	23.43	22.76	23.02	2,555,206	+0.01(+0.04%)
Sep 28, 2017	21.75	23.47	21.58	23.01	4,662,059	+0.58(+2.59%)
Sep 27, 2017		22.97	22.19	22.43	3,508,296	-0.17(-0.75%)
Sep 26, 2017	22.79	23.23	22.48	22.60	3,595,759	+0.37(+1.66%)
Sep 25, 2017	23.74	23.74	22.16	22.23	5,335,032	-2.30(-9.38%)
Sep 22, 2017	24.74	24.92	24.35	24.53	1,683,214	+0.13(+0.53%)
Sep 21, 2017	24.85	25.27	24.29	24.40	2,352,504	-0.02(-0.08%)
Sep 20, 2017	24.90	25.27	23.80	24.42	4,771,913	-1.00(-3.93%)
Sep 19, 2017	24.65	25.88	24.55	25.42	3,051,568	+0.39(+1.56%)
Sep 18, 2017	25.20	25.94	24.77	25.03	2,931,362	+0.19(+0.76%)
Sep 15, 2017	24.84	25.19	24.68	24.84	3,149,007	-0.43(-1.70%)
Sep 14, 2017	24.98	25.45	24.15	25.27	5,865,730	-0.53(-2.05%)
Sep 13, 2017	27.00	27.22	25.79	25.80	4,618,336	-1.73(-6.28%)
Sep 12, 2017	27.89	28.05	27.32	27.53	2,240,133	-0.41(-1.46%)
Sep 11, 2017	29.37	29.79	27.56	27.94	3,438,182	-0.80(-2.79%)
Sep 08, 2017	26.62	29.27	26.50	28.74	3,807,366	+2.38(+9.03%)
Sep 07, 2017	26.76	26.91	26.11	26.36	2,715,797	+0.01(+0.04%)
Sep 06, 2017	26.40	26.90	25.91	26.35	3,161,059	-0.97(-3.55%)
Sep 05, 2017	27.28	27.48	26.55	27.32	3,248,493	-2.25(-7.61%)
Sep 01, 2017	30.19	31.02	29.57	29.57	2,097,746	-0.45(-1.50%)
Aug 31, 2017	31.29	31.36	29.30	30.02	3,292,483	-2.41(-7.43%)
Aug 30, 2017	32.38	32.70	30.93	32.43	2,378,443	+0.78(+2.46%)
Aug 29, 2017	31.54	32.84	31.27	31.65	2,112,238	+0.71(+2.29%)
Aug 28, 2017	29.59	31.97	29.57	30.94	2,285,134	+1.93(+6.65%)
Aug 25, 2017	29.51	29.60	28.80	29.01	1,207,258	-0.29(-0.99%)
Aug 24, 2017	28.82	30.32	28.68	29.30	2,484,685	+1.24(+4.42%)
Aug 23, 2017	29.15	29.39	27.85	28.06	1,896,080	-1.00(-3.44%)
Aug 22, 2017	29.01	29.53	28.35	29.06	1,696,166	-0.40(-1.36%)
Aug 21, 2017	28.19	30.15	27.92	29.46	2,648,419	+1.98(+7.21%)
Aug 18, 2017	30.30	31.02	27.33	27.48	3,114,297	-3.07(-10.05%)
Aug 17, 2017	31.39	31.60	30.22	30.55	1,776,321	-0.53(-1.71%)
Aug 16, 2017	29.24	31.19	28.72	31.08	3,076,196	+1.56(+5.28%)
Aug 15, 2017	30.34	30.59	29.38	29.52	1,886,421	-0.24(-0.81%)
Aug 14, 2017	27.65	29.80	26.96	29.76	3,885,178	+2.23(+8.10%)
Aug 11, 2017	28.50	28.92	27.25	27.53	2,623,826	-0.70(-2.48%)
Aug 10, 2017	25.68	28.30	25.58	28.23	4,239,151	+1.84(+6.97%)
Aug 09, 2017	26.60	27.31	26.33	26.39	3,280,225	-0.74(-2.73%)
Aug 08, 2017	27.26	27.50	26.36	27.13	2,846,002	+0.35(+1.31%)
Aug 07, 2017	27.37	27.98	26.60	26.78	3,502,157	+0.23(+0.87%)
Aug 04, 2017	27.22	27.81	26.26	26.55	3,200,466	-0.83(-3.03%)
Aug 03, 2017	25.94	27.66	25.82	27.38	3,566,618	+0.89(+3.36%)
Aug 02, 2017	27.00	27.98	26.27	26.49	4,318,627	-0.41(-1.52%)
Aug 01, 2017	26.31	28.25	26.22	26.90	4,506,537	+1.47(+5.78%)
Jul 31, 2017	26.51	27.10	25.19	25.43	3,586,231	-0.86(-3.27%)
Jul 28, 2017	26.95	27.02	26.12	26.29	4,080,482	-0.98(-3.59%)
Jul 27, 2017	27.59	28.27	27.07	27.27	2,831,312	-0.71(-2.54%)
Jul 26, 2017	28.66	29.53	27.70	27.98	4,329,485	-1.50(-5.09%)
Jul 25, 2017	30.68	31.09	29.35	29.48	3,468,235	-3.10(-9.52%)
Jul 24, 2017	32.94	33.18	32.43	32.58	1,613,040	-1.60(-4.68%)
Jul 21, 2017	32.13	34.47	32.07	34.18	2,797,570	+2.44(+7.69%)
Jul 20, 2017	30.18	31.90	30.12	31.74	2,151,654	+0.78(+2.52%)
Jul 19, 2017	32.09	32.20	30.65	30.96	3,669,453	-1.37(-4.24%)
Jul 18, 2017	31.78	33.18	31.74	32.33	1,802,301	-0.95(-2.85%)
Jul 17, 2017	32.42	33.31	31.90	33.28	1,743,009	+1.30(+4.07%)
Jul 14, 2017	32.55	33.12	31.82	31.98	2,502,970	-1.24(-3.73%)
Jul 13, 2017	34.20	34.43	32.75	33.22	1,988,447	-1.50(-4.32%)
Jul 12, 2017	33.14	35.43	32.28	34.72	3,976,232	-0.70(-1.98%)
Jul 11, 2017	37.49	37.67	34.96	35.42	1,970,941	-1.73(-4.66%)
Jul 10, 2017	38.32	38.42	36.05	37.15	2,357,016	-0.30(-0.80%)
Jul 07, 2017	36.60	38.60	36.45	37.45	3,126,079	+2.26(+6.42%)
Jul 06, 2017	33.72	35.46	32.32	35.19	3,224,572	-0.65(-1.81%)
Jul 05, 2017	32.79	36.11	32.65	35.84	2,932,289	+3.49(+10.79%)
Jul 03, 2017	33.08	33.08	32.18	32.35	941,658	-1.30(-3.86%)
Jun 30, 2017	35.58	36.00	33.56	33.65	2,477,929	-3.21(-8.71%)
Jun 29, 2017	36.31	37.33	35.39	36.86	2,441,700	-0.17(-0.46%)
Jun 28, 2017	38.49	39.03	36.84	37.03	1,878,453	-1.40(-3.64%)
Jun 27, 2017	39.77	39.94	37.87	38.43	1,785,394	-2.18(-5.37%)
Jun 26, 2017	41.42	43.02	40.34	40.61	1,167,056	-1.08(-2.59%)
Jun 23, 2017	42.62	43.33	41.33	41.69	934,218	-1.07(-2.50%)
Jun 22, 2017	42.54	42.89	40.98	42.76	1,333,058	-1.02(-2.33%)
Jun 21, 2017	40.36	44.68	38.93	43.78	2,640,967	+3.15(+7.75%)
Jun 20, 2017	40.96	42.07	40.38	40.63	1,266,826	+2.27(+5.92%)
Jun 19, 2017	36.57	38.53	36.27	38.36	817,620	+1.36(+3.68%)
Jun 16, 2017	36.75	37.51	36.71	37.00	641,214	-0.78(-2.06%)
Jun 15, 2017	37.37	37.90	37.00	37.78	1,061,492	+0.74(+2.00%)
Jun 14, 2017	33.98	37.40	33.29	37.04	2,876,398	+3.76(+11.30%)
Jun 13, 2017	34.31	35.25	33.08	33.28	1,145,760	-0.86(-2.52%)
Jun 12, 2017	33.11	34.25	32.70	34.14	951,847	-0.41(-1.19%)
Jun 09, 2017	35.12	35.28	33.88	34.55	966,600	-0.59(-1.68%)
Jun 08, 2017	35.55	35.73	33.97	35.14	1,436,684	+0.34(+0.98%)
Jun 07, 2017	31.38	35.01	30.97	34.80	3,444,310	+4.70(+15.61%)
Jun 06, 2017	32.40	32.45	30.01	30.10	1,711,114	-1.78(-5.58%)
Jun 05, 2017	32.50	32.89	31.65	31.88	2,135,101	+0.74(+2.38%)
Jun 02, 2017	31.59	32.34	30.58	31.14	2,524,962	+0.43(+1.40%)
Jun 01, 2017	29.88	30.77	28.56	30.71	2,711,819	+0.42(+1.39%)
May 31, 2017	30.12	31.10	29.63	30.29	3,078,902	+2.25(+8.02%)
May 30, 2017	28.60	28.95	27.62	28.04	2,152,137	+0.27(+0.97%)
May 26, 2017	29.00	29.39	27.58	27.77	3,308,247	-1.93(-6.50%)
May 25, 2017	26.33	30.07	25.83	29.70	6,195,041	+4.03(+15.70%)
May 24, 2017	25.59	26.08	24.93	25.67	1,694,313	+0.27(+1.08%)
May 23, 2017	25.78	26.12	25.35	25.40	2,285,386	-0.74(-2.84%)
May 22, 2017	26.05	26.41	25.68	26.14	1,559,072	-0.49(-1.84%)
May 19, 2017	27.31	27.36	26.50	26.63	2,325,137	-1.82(-6.40%)
May 18, 2017	29.60	29.64	27.99	28.45	1,950,060	-0.59(-2.03%)
May 17, 2017	28.95	29.98	28.12	29.04	2,307,263	-0.70(-2.35%)
May 16, 2017	28.71	29.87	28.36	29.74	1,292,050	+0.60(+2.06%)
May 15, 2017	28.20	29.52	28.12	29.14	1,726,392	-2.00(-6.42%)
May 12, 2017	31.12	32.10	30.92	31.14	1,644,818	-0.12(-0.38%)
May 11, 2017	30.90	31.72	30.38	31.26	1,359,735	-0.81(-2.53%)
May 10, 2017	33.85	34.03	31.20	32.07	3,180,498	-3.24(-9.18%)
May 09, 2017	34.66	36.23	34.28	35.31	1,919,816	+1.04(+3.03%)
May 08, 2017	34.50	35.80	33.45	34.27	1,935,521	-0.16(-0.46%)
May 05, 2017	36.54	36.55	33.64	34.43	3,308,439	-2.27(-6.19%)
May 04, 2017	33.87	36.89	33.82	36.70	2,694,367	+4.71(+14.72%)
May 03, 2017	31.90	32.87	31.38	31.99	2,090,132	-0.15(-0.47%)
May 02, 2017	30.03	32.74	30.01	32.14	1,610,674	+2.05(+6.81%)
May 01, 2017	29.82	30.40	29.63	30.09	906,381	+0.67(+2.28%)
Apr 28, 2017	29.00	30.04	28.61	29.42	1,861,916	+0.09(+0.31%)
Apr 27, 2017	30.29	31.07	29.25	29.33	2,186,429	+0.13(+0.45%)
Apr 26, 2017	29.49	29.60	27.63	29.20	2,280,380	+0.81(+2.85%)
Apr 25, 2017	29.55	29.95	28.29	28.39	2,221,362	-0.95(-3.24%)
Apr 24, 2017	29.01	29.65	28.87	29.34	2,056,755	+0.57(+1.98%)
Apr 21, 2017	27.00	29.32	27.00	28.77	3,827,875	+1.72(+6.36%)
Apr 20, 2017	26.79	27.26	25.99	27.05	3,082,803	+0.58(+2.19%)
Apr 19, 2017	23.84	27.14	23.73	26.47	5,336,282	+2.71(+11.41%)
Apr 18, 2017	24.01	24.40	23.42	23.76	1,754,909	+0.05(+0.21%)
Apr 17, 2017	23.20	23.79	23.12	23.71	1,517,253	+0.49(+2.11%)
Apr 13, 2017	22.91	23.41	22.80	23.22	2,013,209	-0.17(-0.73%)
Apr 12, 2017	22.63	23.55	22.45	23.39	2,944,006	+0.33(+1.43%)
Apr 11, 2017	23.27	23.73	22.77	23.06	3,012,035	-0.19(-0.82%)
Apr 10, 2017	23.62	23.85	23.17	23.25	2,597,367	-1.17(-4.79%)
Apr 07, 2017	24.86	24.98	24.30	24.42	2,474,651	-0.75(-2.98%)
Apr 06, 2017	25.36	25.50	25.00	25.17	2,635,211	-1.25(-4.73%)
Apr 05, 2017	25.18	26.62	24.90	26.42	4,461,227	+0.27(+1.03%)
Apr 04, 2017	26.83	27.09	25.96	26.15	2,509,218	-1.27(-4.63%)
Apr 03, 2017	26.95	27.65	26.84	27.42	2,152,180	+0.66(+2.47%)
Mar 31, 2017	27.67	27.72	26.58	26.76	1,984,670	-0.52(-1.91%)
Mar 30, 2017	28.08	28.36	27.10	27.28	3,007,574	-1.66(-5.74%)
Mar 29, 2017	30.70	30.72	28.73	28.94	2,987,133	-2.06(-6.64%)
Mar 28, 2017	31.33	31.55	30.20	31.00	1,757,669	-1.10(-3.43%)
Mar 27, 2017	33.13	33.50	32.00	32.10	1,065,914	+0.51(+1.61%)
Mar 24, 2017	31.98	32.61	31.52	31.59	1,290,404	-0.70(-2.17%)
Mar 23, 2017	32.06	32.52	31.80	32.29	2,017,362	+0.93(+2.97%)
Mar 22, 2017	32.28	33.48	31.12	31.36	2,704,553	+0.01(+0.03%)
Mar 21, 2017	29.71	31.69	29.44	31.35	1,946,027	+1.42(+4.74%)
Mar 20, 2017	30.12	30.41	29.23	29.93	1,139,349	+0.55(+1.88%)
Mar 17, 2017	28.73	29.58	28.70	29.38	1,069,862	+0.16(+0.55%)
Mar 16, 2017	29.01	29.81	28.96	29.22	1,650,041	+0.09(+0.31%)
Mar 15, 2017	29.76	30.33	28.83	29.13	3,000,272	-1.61(-5.24%)
Mar 14, 2017	31.58	32.32	30.64	30.74	5,730,430	+0.67(+2.23%)
Mar 13, 2017	29.96	30.54	29.54	30.07	1,848,565	+0.11(+0.37%)
Mar 10, 2017	28.07	30.19	28.07	29.96	3,645,340	+2.06(+7.38%)
Mar 09, 2017	27.72	29.62	27.61	27.90	3,914,215	+0.95(+3.53%)
Mar 08, 2017	24.15	27.21	23.58	26.95	4,524,770	+3.68(+15.81%)
Mar 07, 2017	22.54	23.27	22.52	23.27	2,188,379	+0.14(+0.61%)
Mar 06, 2017	22.89	23.37	22.68	23.13	1,986,686	+0.03(+0.13%)
Mar 03, 2017	23.74	23.79	22.91	23.10	1,850,668	-0.76(-3.19%)
Mar 02, 2017	23.66	23.99	23.17	23.86	2,893,191	+1.34(+5.95%)