Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	60.94	61.98	60.39	61.21	562,107	+0.42(+0.69%)
Mar 30, 2017	59.45	60.92	59.45	60.79	324,758	+1.34(+2.26%)
Mar 29, 2017	58.78	59.75	58.26	59.45	237,389	+0.59(+1.00%)
Mar 28, 2017	56.98	58.97	56.83	58.86	450,550	+1.28(+2.22%)
Mar 27, 2017	54.99	57.94	54.58	57.58	333,511	+0.27(+0.47%)
Mar 24, 2017	57.75	58.47	56.45	57.31	601,270	+0.22(+0.39%)
Mar 23, 2017	56.20	58.22	55.71	57.09	510,042	+0.95(+1.69%)
Mar 22, 2017	55.78	56.49	54.63	56.14	577,276	+0.02(+0.04%)
Mar 21, 2017	62.11	62.23	56.10	56.13	823,908	-5.01(-8.19%)
Mar 20, 2017	61.90	62.13	60.64	61.13	313,841	-0.92(-1.49%)
Mar 17, 2017	61.62	62.43	60.58	62.06	353,500	+0.94(+1.54%)
Mar 16, 2017	61.84	62.14	60.93	61.11	342,630	+0.07(+0.12%)
Mar 15, 2017	59.30	61.42	58.90	61.04	320,448	+2.69(+4.60%)
Mar 14, 2017	58.47	58.66	57.09	58.35	269,393	-0.98(-1.65%)
Mar 13, 2017	58.58	59.90	58.58	59.33	246,787	+0.47(+0.80%)
Mar 10, 2017	59.34	59.34	57.51	58.87	437,237	+0.76(+1.32%)
Mar 09, 2017	58.75	59.61	57.55	58.10	360,649	-0.71(-1.22%)
Mar 08, 2017	60.64	61.08	58.72	58.82	405,621	-1.15(-1.92%)
Mar 07, 2017	60.84	61.26	59.82	59.97	336,852	-1.27(-2.08%)
Mar 06, 2017	61.38	61.59	60.34	61.24	380,962	-1.29(-2.06%)
Mar 03, 2017	62.76	63.57	61.56	62.52	370,434	-0.24(-0.38%)
Mar 02, 2017	64.85	64.92	62.53	62.77	371,582	-2.20(-3.38%)
Mar 01, 2017	64.07	65.57	63.86	64.96	629,080	+3.49(+5.68%)
Feb 28, 2017	63.79	63.79	61.47	61.47	466,309	-3.08(-4.77%)
Feb 27, 2017	62.37	64.55	62.14	64.55	514,093	+1.81(+2.88%)
Feb 24, 2017	61.09	62.74	60.91	62.74	262,260	-0.04(-0.06%)
Feb 23, 2017	64.58	64.58	61.52	62.78	527,803	-1.23(-1.92%)
Feb 22, 2017	64.56	64.60	63.55	64.01	338,120	-0.88(-1.36%)
Feb 21, 2017	63.74	65.01	63.74	64.89	417,637	+1.46(+2.30%)
Feb 17, 2017		63.43	63.43	63.43	0	+0.01(+0.01%)
Feb 16, 2017	63.88	64.28	62.22	63.42	416,023	-0.57(-0.89%)
Feb 15, 2017	62.13	64.28	62.06	63.99	502,498	+1.05(+1.67%)
Feb 14, 2017	61.73	63.15	61.40	62.94	432,170	+0.64(+1.03%)
Feb 13, 2017	62.98	63.51	62.05	62.30	413,493	+0.44(+0.71%)
Feb 10, 2017	61.62	62.40	60.96	61.86	799,302	+1.39(+2.29%)
Feb 09, 2017	58.39	60.88	58.39	60.47	944,845	+2.44(+4.20%)
Feb 08, 2017	57.59	58.25	56.62	58.03	471,050	-0.34(-0.57%)
Feb 07, 2017	59.17	59.92	57.73	58.37	436,085	-0.67(-1.14%)
Feb 06, 2017	59.80	60.35	58.59	59.04	307,567	-1.11(-1.84%)
Feb 03, 2017	59.31	60.60	58.81	60.15	467,788	+2.34(+4.05%)
Feb 02, 2017	58.48	58.96	57.45	57.81	213,335	-0.62(-1.06%)
Feb 01, 2017	59.73	60.49	57.75	58.43	512,151	+0.06(+0.10%)
Jan 31, 2017	56.67	58.82	56.22	58.37	347,350	+1.08(+1.89%)
Jan 30, 2017	58.42	58.42	55.93	57.28	599,024	-2.45(-4.09%)
Jan 27, 2017	60.44	60.83	59.00	59.73	246,633	-0.64(-1.06%)
Jan 26, 2017	61.14	61.40	60.03	60.37	351,407	-0.74(-1.21%)
Jan 25, 2017	60.83	61.46	60.77	61.11	541,569	+1.74(+2.92%)
Jan 24, 2017	57.40	59.82	57.24	59.37	408,335	+2.56(+4.50%)
Jan 23, 2017	56.96	57.81	55.88	56.82	268,995	-0.62(-1.07%)
Jan 20, 2017	57.14	58.04	56.82	57.43	319,097	+0.84(+1.48%)
Jan 19, 2017	58.53	58.81	55.93	56.59	250,089	-1.52(-2.61%)
Jan 18, 2017	57.96	58.18	56.97	58.11	221,532	+0.60(+1.05%)
Jan 17, 2017	59.14	59.20	57.19	57.51	368,609	-2.56(-4.26%)
Jan 13, 2017		60.07	60.07	60.07	0	+1.39(+2.37%)
Jan 12, 2017	59.84	59.93	56.57	58.68	488,170	-1.39(-2.31%)
Jan 11, 2017	59.95	60.69	58.95	60.06	332,307	+0.20(+0.33%)
Jan 10, 2017	58.43	60.16	58.17	59.87	381,459	+1.75(+3.01%)
Jan 09, 2017	59.09	59.32	57.81	58.12	388,650	-1.12(-1.89%)
Jan 06, 2017	60.32	60.62	59.24	59.24	301,528	-0.70(-1.16%)
Jan 05, 2017	61.77	61.89	59.06	59.93	366,288	-2.25(-3.62%)
Jan 04, 2017	59.86	62.36	59.86	62.18	400,219	+2.98(+5.04%)
Jan 03, 2017	60.54	60.85	57.91	59.20	379,737	+0.73(+1.26%)
Dec 30, 2016		58.47	58.47	58.47	0	-0.56(-0.95%)
Dec 29, 2016	58.86	60.14	58.13	59.03	218,719	+0.27(+0.46%)
Dec 28, 2016	61.06	61.13	58.37	58.76	308,299	-1.97(-3.25%)
Dec 27, 2016	60.12	61.52	60.12	60.73	222,952	+0.78(+1.31%)
Dec 23, 2016		59.95	59.95	59.95	0	+1.00(+1.70%)
Dec 22, 2016	60.67	60.87	58.45	58.95	328,294	-1.63(-2.69%)
Dec 21, 2016	61.68	61.99	60.54	60.57	321,580	-1.12(-1.81%)
Dec 20, 2016	60.83	62.06	60.61	61.69	334,431	+1.50(+2.50%)
Dec 19, 2016	59.34	60.73	59.15	60.19	352,518	+1.19(+2.01%)
Dec 16, 2016	59.68	61.20	58.74	59.00	480,474	-0.44(-0.75%)
Dec 15, 2016	58.45	60.67	57.93	59.44	724,000	+1.34(+2.31%)
Dec 14, 2016	59.74	60.98	57.71	58.10	519,412	-2.24(-3.72%)
Dec 13, 2016	61.25	61.93	59.57	60.34	506,380	+0.00(+0.00%)
Dec 12, 2016	61.79	62.65	59.91	60.34	512,619	-1.92(-3.09%)
Dec 09, 2016	62.49	63.02	61.59	62.27	771,480	+0.21(+0.34%)
Dec 08, 2016	59.59	62.19	59.05	62.05	1,105,563	+2.91(+4.92%)
Dec 07, 2016	57.54	59.55	56.99	59.14	706,708	+1.62(+2.81%)
Dec 06, 2016	56.21	57.90	55.22	57.53	633,883	+1.77(+3.18%)
Dec 05, 2016	54.27	55.93	54.27	55.75	491,231	+2.84(+5.38%)
Dec 02, 2016	52.97	53.64	52.53	52.91	283,335	-0.12(-0.23%)
Dec 01, 2016	54.65	54.98	52.30	53.03	591,225	-0.83(-1.55%)
Nov 30, 2016	55.52	55.68	53.73	53.86	431,864	-0.80(-1.46%)
Nov 29, 2016	55.01	55.70	54.48	54.66	310,469	-0.16(-0.30%)
Nov 28, 2016	56.80	56.89	54.55	54.82	538,765	-2.18(-3.82%)
Nov 25, 2016	56.58	57.00	56.36	57.00	213,068	+0.64(+1.13%)
Nov 23, 2016		56.37	56.37	56.37	0	+0.94(+1.70%)
Nov 22, 2016	54.57	55.51	54.10	55.43	431,453	+1.50(+2.78%)
Nov 21, 2016	53.61	54.35	52.73	53.93	578,024	+0.79(+1.48%)
Nov 18, 2016	52.84	53.30	52.41	53.14	504,623	+0.77(+1.47%)
Nov 17, 2016	51.94	52.97	51.73	52.37	855,295	+0.84(+1.64%)
Nov 16, 2016	51.06	51.99	50.85	51.53	336,663	+0.13(+0.26%)
Nov 15, 2016	50.62	51.83	50.01	51.39	355,428	+0.44(+0.86%)
Nov 14, 2016	50.76	52.26	50.11	50.96	879,393	+1.97(+4.02%)
Nov 11, 2016	46.36	49.31	45.86	48.98	1,419,577	+3.19(+6.97%)
Nov 10, 2016	45.47	46.69	43.82	45.79	1,019,663	+2.10(+4.82%)
Nov 09, 2016	39.13	43.98	39.13	43.69	626,897	+3.83(+9.62%)
Nov 08, 2016	39.46	40.57	38.85	39.85	436,527	+0.20(+0.50%)
Nov 07, 2016	39.17	39.92	38.90	39.65	335,965	+2.67(+7.21%)
Nov 04, 2016	36.54	38.08	36.41	36.99	272,338	+0.66(+1.82%)
Nov 03, 2016	37.20	37.46	36.21	36.33	348,870	-0.50(-1.36%)
Nov 02, 2016	38.13	38.20	36.68	36.83	260,756	-1.50(-3.92%)
Nov 01, 2016	39.94	39.98	37.57	38.33	335,848	-1.40(-3.54%)
Oct 31, 2016	39.47	39.88	39.08	39.73	176,820	+0.40(+1.01%)
Oct 28, 2016	39.53	40.30	39.04	39.33	361,064	-0.27(-0.68%)
Oct 27, 2016	41.39	41.41	39.38	39.61	316,132	-1.45(-3.54%)
Oct 26, 2016	41.48	42.35	40.80	41.06	258,810	-1.25(-2.95%)
Oct 25, 2016	43.26	43.41	41.99	42.31	156,564	-1.04(-2.40%)
Oct 24, 2016	43.51	44.09	42.90	43.35	278,394	+0.86(+2.03%)
Oct 21, 2016	41.64	42.81	41.50	42.48	175,911	-0.08(-0.20%)
Oct 20, 2016	42.60	43.03	41.86	42.57	275,424	-0.38(-0.90%)
Oct 19, 2016	42.60	43.42	42.00	42.95	233,427	+0.59(+1.38%)
Oct 18, 2016	43.03	43.03	42.11	42.37	267,190	+0.66(+1.58%)
Oct 17, 2016	41.99	42.29	41.60	41.70	180,214	-0.14(-0.34%)
Oct 14, 2016	42.83	43.31	41.85	41.85	327,707	-0.49(-1.15%)
Oct 13, 2016	42.41	42.88	41.52	42.34	466,985	-1.15(-2.65%)
Oct 12, 2016	43.60	44.16	43.09	43.49	375,858	-0.04(-0.09%)
Oct 11, 2016	45.78	45.81	42.82	43.53	640,711	-2.55(-5.54%)
Oct 10, 2016	45.34	46.52	45.34	46.08	442,434	+1.60(+3.59%)
Oct 07, 2016	45.81	46.11	43.84	44.48	487,847	-1.10(-2.41%)
Oct 06, 2016	45.48	45.79	44.50	45.58	441,030	-0.14(-0.31%)
Oct 05, 2016	45.42	46.51	45.42	45.73	375,628	+0.80(+1.79%)
Oct 04, 2016	45.83	46.14	44.35	44.92	559,873	-0.70(-1.53%)
Oct 03, 2016	45.64	45.88	44.86	45.62	435,849	-0.44(-0.95%)
Sep 30, 2016	45.21	46.66	44.62	46.06	419,433	+1.45(+3.26%)
Sep 29, 2016	46.61	46.61	44.45	44.61	449,450	-2.05(-4.39%)
Sep 28, 2016	45.83	46.70	44.88	46.66	359,985	+1.08(+2.37%)
Sep 27, 2016	44.96	45.74	44.62	45.58	378,378	+0.52(+1.16%)
Sep 26, 2016	45.70	46.02	44.92	45.06	388,888	-1.43(-3.07%)
Sep 23, 2016	47.28	47.62	46.45	46.49	227,494	-0.98(-2.07%)
Sep 22, 2016	46.35	47.54	46.32	47.47	463,042	+1.99(+4.38%)
Sep 21, 2016	44.08	45.52	43.53	45.48	438,400	+1.81(+4.15%)
Sep 20, 2016	44.74	44.74	43.62	43.66	194,180	-0.50(-1.14%)
Sep 19, 2016	43.77	45.08	43.44	44.16	382,357	+0.90(+2.07%)
Sep 16, 2016	42.84	43.40	42.51	43.27	277,794	-0.27(-0.61%)
Sep 15, 2016	42.11	43.62	41.94	43.53	198,001	+1.59(+3.80%)
Sep 14, 2016	42.22	42.82	41.74	41.94	303,625	-0.04(-0.09%)
Sep 13, 2016	43.52	43.68	41.25	41.98	456,342	-2.53(-5.68%)
Sep 12, 2016	42.13	44.53	42.06	44.51	611,113	+1.80(+4.21%)
Sep 09, 2016	45.96	46.06	42.71	42.71	512,857	-4.51(-9.55%)
Sep 08, 2016	47.29	47.39	46.75	47.22	130,743	-0.25(-0.53%)
Sep 07, 2016	46.52	47.48	46.41	47.47	166,904	+0.84(+1.80%)
Sep 06, 2016	46.96	46.96	45.86	46.63	181,097	+0.20(+0.42%)
Sep 02, 2016	45.87	46.44	46.44	46.44	268,438	+1.30(+2.87%)
Sep 01, 2016	45.20	45.47	43.76	45.14	282,442	+0.06(+0.14%)
Aug 31, 2016	45.69	45.77	44.31	45.08	302,933	-0.75(-1.65%)
Aug 30, 2016	45.73	46.07	45.22	45.83	154,170	+0.25(+0.54%)
Aug 29, 2016	45.14	46.08	45.12	45.58	163,300	+0.74(+1.65%)
Aug 26, 2016	45.27	46.33	44.09	44.84	318,327	-0.31(-0.68%)
Aug 25, 2016	44.42	45.52	44.42	45.15	179,780	+0.30(+0.66%)
Aug 24, 2016	45.88	46.18	44.56	44.85	253,324	-1.19(-2.58%)
Aug 23, 2016	45.53	46.39	45.53	46.04	209,933	+1.06(+2.36%)
Aug 22, 2016	44.51	45.20	44.11	44.98	202,053	+0.25(+0.55%)
Aug 19, 2016	44.52	44.86	44.07	44.74	136,144	-0.05(-0.12%)
Aug 18, 2016	43.85	44.79	43.82	44.79	118,887	+0.94(+2.14%)
Aug 17, 2016	44.21	44.26	43.07	43.85	240,318	-0.33(-0.75%)
Aug 16, 2016	44.99	44.99	44.07	44.18	174,369	-1.18(-2.61%)
Aug 15, 2016	44.36	45.61	44.33	45.37	238,226	+1.37(+3.10%)
Aug 12, 2016	43.64	44.27	43.43	44.00	219,705	+0.09(+0.21%)
Aug 11, 2016	43.82	44.22	43.36	43.91	199,425	+0.66(+1.52%)
Aug 10, 2016	44.22	44.46	42.91	43.25	259,869	-0.96(-2.16%)
Aug 09, 2016	44.06	44.47	43.98	44.21	89,944	+0.15(+0.35%)
Aug 08, 2016	44.23	44.69	43.85	44.06	180,529	-0.08(-0.19%)
Aug 05, 2016	43.14	44.41	42.88	44.14	268,304	+1.87(+4.42%)
Aug 04, 2016	42.20	42.88	42.06	42.27	104,834	+0.10(+0.23%)
Aug 03, 2016	41.03	42.17	40.81	42.17	139,025	+1.05(+2.55%)
Aug 02, 2016	42.92	43.00	40.80	41.12	282,422	-1.83(-4.26%)
Aug 01, 2016	42.96	43.54	42.25	42.95	199,054	+0.05(+0.11%)
Jul 29, 2016	42.50	43.57	41.83	42.90	401,161	+0.27(+0.64%)
Jul 28, 2016	42.64	42.95	42.30	42.63	183,473	-0.26(-0.61%)
Jul 27, 2016	42.82	43.27	42.19	42.89	331,972	+0.29(+0.68%)
Jul 26, 2016	41.98	42.74	41.69	42.60	272,534	+0.64(+1.52%)
Jul 25, 2016	41.92	42.22	41.56	41.97	168,860	-0.23(-0.54%)
Jul 22, 2016	41.31	42.43	41.14	42.19	271,002	+0.88(+2.14%)
Jul 21, 2016	41.77	42.39	41.03	41.31	191,916	-0.58(-1.38%)
Jul 20, 2016	41.37	42.21	40.68	41.89	269,351	+0.87(+2.11%)
Jul 19, 2016	41.53	41.73	40.69	41.02	198,295	-0.69(-1.67%)
Jul 18, 2016	41.36	42.14	41.15	41.71	151,522	+0.24(+0.57%)
Jul 15, 2016	41.72	41.82	41.11	41.48	181,290	+0.36(+0.88%)
Jul 14, 2016	42.09	42.14	41.10	41.12	204,739	+0.11(+0.28%)
Jul 13, 2016	42.20	42.20	40.78	41.01	221,160	-0.55(-1.33%)
Jul 12, 2016	40.81	42.21	40.65	41.56	496,610	+1.65(+4.14%)
Jul 11, 2016	39.37	40.19	39.30	39.91	386,577	+1.28(+3.30%)
Jul 08, 2016	37.14	38.84	36.09	38.63	438,727	+2.54(+7.05%)
Jul 07, 2016	36.12	36.84	35.45	36.09	219,508	+0.20(+0.55%)
Jul 06, 2016	34.56	35.94	34.38	35.89	370,868	+0.80(+2.28%)
Jul 05, 2016	36.34	36.53	34.50	35.09	279,421	-1.65(-4.48%)
Jul 01, 2016	36.41	36.74	36.74	36.74	239,220	+0.33(+0.91%)
Jun 30, 2016	34.64	36.41	34.14	36.41	351,268	+1.92(+5.57%)
Jun 29, 2016	33.40	34.53	33.29	34.48	321,123	+2.23(+6.91%)
Jun 28, 2016	31.65	32.63	31.62	32.26	350,810	+1.49(+4.84%)
Jun 27, 2016	32.92	33.02	30.41	30.77	364,771	-3.49(-10.19%)
Jun 24, 2016	33.75	35.80	33.37	34.26	505,406	-4.32(-11.19%)
Jun 23, 2016	37.61	38.67	37.56	38.58	243,511	+2.12(+5.83%)
Jun 22, 2016	37.04	37.66	36.37	36.45	316,759	-0.44(-1.20%)
Jun 21, 2016	37.22	37.22	36.22	36.89	340,770	-0.29(-0.77%)
Jun 20, 2016	37.61	38.20	37.18	37.18	280,539	+1.19(+3.30%)
Jun 17, 2016	36.22	36.77	35.65	35.99	266,437	-0.48(-1.31%)
Jun 16, 2016	35.62	36.47	34.87	36.47	301,598	+0.01(+0.04%)
Jun 15, 2016	36.71	37.41	36.36	36.46	319,011	+0.11(+0.30%)
Jun 14, 2016	36.30	36.98	35.68	36.35	195,807	-0.31(-0.85%)
Jun 13, 2016	37.49	38.04	36.50	36.66	407,354	-1.19(-3.15%)
Jun 10, 2016	38.43	38.74	37.60	37.85	419,372	-1.70(-4.30%)
Jun 09, 2016	39.79	39.79	39.18	39.55	245,400	-0.79(-1.95%)
Jun 08, 2016	39.60	40.52	39.55	40.34	264,380	+0.91(+2.31%)
Jun 07, 2016	39.19	39.84	38.90	39.43	272,999	+0.28(+0.70%)
Jun 06, 2016	38.01	39.45	38.00	39.15	262,683	+1.27(+3.34%)
Jun 03, 2016	38.31	38.34	36.94	37.89	319,944	-0.67(-1.74%)
Jun 02, 2016	37.40	38.56	37.34	38.56	133,127	+0.84(+2.23%)
Jun 01, 2016	36.59	37.85	36.41	37.71	130,779	+0.77(+2.09%)
May 31, 2016	36.83	37.47	36.50	36.94	181,529	+0.73(+2.01%)
May 27, 2016	35.58	36.21	36.21	36.21	105,914	+0.65(+1.82%)
May 26, 2016	35.85	36.00	35.31	35.56	215,746	-0.01(-0.04%)
May 25, 2016	35.24	35.90	35.23	35.58	327,681	+0.51(+1.45%)
May 24, 2016	33.60	35.26	33.60	35.07	275,478	+2.09(+6.34%)
May 23, 2016	33.08	33.59	32.87	32.98	217,690	-0.12(-0.36%)
May 20, 2016	31.82	33.10	31.81	33.10	367,441	+1.57(+4.97%)
May 19, 2016	31.54	32.18	30.70	31.53	313,843	-0.68(-2.10%)
May 18, 2016	31.40	33.01	31.39	32.21	377,968	+0.40(+1.27%)
May 17, 2016	33.29	33.74	31.39	31.80	374,312	-1.66(-4.95%)
May 16, 2016	32.40	33.82	32.40	33.46	298,948	+1.25(+3.87%)
May 13, 2016	32.67	33.34	31.98	32.21	224,595	-0.64(-1.96%)
May 12, 2016	33.59	33.82	32.11	32.86	572,512	-0.52(-1.57%)
May 11, 2016	34.49	34.51	33.32	33.38	131,189	-1.29(-3.71%)
May 10, 2016	34.09	34.69	33.54	34.67	326,041	+1.03(+3.05%)
May 09, 2016	33.35	34.23	33.12	33.64	193,985	+0.30(+0.89%)
May 06, 2016	32.42	33.35	32.15	33.35	235,036	+0.60(+1.84%)
May 05, 2016	33.64	33.74	32.70	32.74	191,504	-0.46(-1.40%)
May 04, 2016	33.44	34.33	32.90	33.21	224,593	-0.82(-2.42%)
May 03, 2016	34.94	34.94	33.40	34.03	285,244	-1.74(-4.88%)
May 02, 2016	35.15	35.78	34.66	35.78	182,742	+0.96(+2.76%)
Apr 29, 2016	35.36	35.68	34.16	34.81	295,087	-0.99(-2.77%)
Apr 28, 2016	36.54	37.27	35.54	35.81	209,391	-1.28(-3.44%)
Apr 27, 2016	36.80	37.32	36.23	37.08	280,058	+0.32(+0.87%)
Apr 26, 2016	36.06	36.83	35.61	36.76	190,627	+1.15(+3.22%)
Apr 25, 2016	36.19	36.25	35.24	35.61	162,749	-0.87(-2.39%)
Apr 22, 2016	35.39	36.50	35.39	36.49	250,846	+1.09(+3.09%)
Apr 21, 2016	35.85	36.27	35.17	35.39	355,241	-0.62(-1.71%)
Apr 20, 2016	35.73	36.56	35.46	36.01	344,256	+0.23(+0.63%)
Apr 19, 2016	35.88	36.47	35.38	35.78	270,020	+0.08(+0.22%)
Apr 18, 2016	34.39	35.78	34.36	35.70	241,279	+0.77(+2.20%)
Apr 15, 2016	34.46	35.08	34.40	34.93	199,879	+0.24(+0.68%)
Apr 14, 2016	34.77	35.14	34.44	34.70	404,055	-0.10(-0.30%)
Apr 13, 2016	33.35	34.88	33.23	34.80	519,658	+2.09(+6.40%)
Apr 12, 2016	31.71	32.87	31.45	32.71	591,891	+1.05(+3.32%)
Apr 11, 2016	32.49	33.21	31.66	31.66	355,277	-0.31(-0.97%)
Apr 08, 2016	32.41	32.77	31.59	31.97	351,252	+0.37(+1.17%)
Apr 07, 2016	32.26	32.57	31.12	31.60	162,552	-1.34(-4.07%)
Apr 06, 2016	31.83	33.00	31.61	32.94	239,445	+1.10(+3.47%)
Apr 05, 2016	32.24	32.69	31.79	31.83	259,212	-1.12(-3.41%)
Apr 04, 2016	33.68	34.01	32.90	32.96	234,397	-0.89(-2.64%)