Dark

AAAP
Pacer Barings CLO Market Flex ETF
stock NASDAQ ETF

At Close

Sep 24, 2026 3:59:48 PM EDT

25.45USD0.000%(+25.45)5,575

5.27Bid 46.59Ask 41.32Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	25.5000	25.5000	25.4500	25.4500	-0.079%	5,575	0.000%
2026-09-18	25.4700	25.4700	25.4700	25.4700	0.000%	23,040	-0.079%
2026-09-17	25.4600	25.4700	25.4600	25.4700	+0.157%	39,360	-0.079%
2026-09-11	25.4300	25.4300	25.4300	25.4300	+0.118%	390	+0.079%
2026-09-09	25.4000	25.4000	25.4000	25.4000	+0.197%	15,828	+0.197%
2026-09-04	25.3500	25.3500	25.3500	25.3500	-0.079%	5,845	+0.394%
2026-09-03	25.3700	25.3700	25.3700	25.3700	-0.039%	3,607	+0.315%
2026-09-01	25.3700	25.3800	25.3700	25.3800	-0.197%	24,636	+0.276%
2026-08-25	25.4300	25.4300	25.4300	25.4300	+0.039%	1,226	+0.079%
2026-08-24	25.4100	25.4200	25.4100	25.4200	0.000%	3,130	+0.118%
2026-08-21	25.4200	25.4200	25.4200	25.4200	+0.079%	4,068	+0.118%
2026-08-18	25.4000	25.4000	25.4000	25.4000	+0.039%	17,294	+0.197%
2026-08-14	25.3900	25.3900	25.3900	25.3900	+0.079%	6,014	+0.236%
2026-08-11	25.3700	25.3700	25.3700	25.3700	+0.118%	10,358	+0.315%
2026-07-29	25.3400	25.3400	25.3400	25.3400	+0.556%	17	+0.434%
2026-07-08	25.2000	25.2000	25.2000	25.2000	-0.079%	600,059	+0.992%
2026-07-07	25.2200	25.2200	25.2200	25.2200	+0.119%	387	+0.912%
2026-07-01	25.1900	25.1900	25.1900	25.1900	-69.141%	1	+1.032%
2018-02-09	81.6300	82.0500	81.5000	81.6300	+0.160%	12,119	-68.823%
2018-02-08	81.6800	81.6800	81.4750	81.5000	-0.049%	9,840	-68.773%
2018-02-07	81.3000	81.6000	81.3000	81.5400	+0.172%	13,730	-68.788%
2018-02-06	80.7500	81.7899	80.7500	81.4000	+0.209%	27,327	-68.735%
2018-02-05	80.6600	81.5500	80.6400	81.2300	+0.346%	42,213	-68.669%
2018-02-02	80.4900	80.9890	80.3000	80.9500	-0.062%	4,726	-68.561%
2018-02-01	80.1000	81.2500	79.9000	81.0000	+0.721%	18,972	-68.580%
2018-01-31	82.1500	82.1500	80.2400	80.4200	-2.070%	211,325	-68.354%
2018-01-30	81.9500	82.2000	81.9500	82.1200	+0.134%	17,797	-69.009%
2018-01-29	81.9500	82.0500	81.9500	82.0100	+0.012%	19,441	-68.967%
2018-01-26	81.9500	82.0500	81.9500	82.0000	+0.061%	22,625	-68.963%
2018-01-25	82.1300	82.2800	81.7750	81.9500	-0.449%	69,220	-68.944%
2018-01-24	81.9500	82.3499	81.9500	82.3200	+0.366%	7,485	-69.084%
2018-01-23	82.1000	82.2100	81.9600	82.0200	-0.304%	22,556	-68.971%
2018-01-22	81.9900	82.7400	81.9900	82.2700	+0.342%	11,999	-69.065%
2018-01-19	81.8800	81.9900	81.8600	81.9900	+0.098%	179,426	-68.960%
2018-01-18	81.8400	81.9500	81.8400	81.9100	+0.086%	90,144	-68.929%
2018-01-17	81.8500	81.8800	81.8200	81.8400	+0.024%	728,723	-68.903%
2018-01-16	81.8500	81.9000	81.8200	81.8200	-0.024%	389,110	-68.895%
2018-01-12	81.8500	81.8900	81.8100	81.8400	-0.049%	166,927	-68.903%
2018-01-11	81.8900	81.9000	81.8200	81.8800	-0.012%	256,589	-68.918%
2018-01-10	81.8700	81.9000	81.7800	81.8900	+0.110%	117,154	-68.922%
2018-01-09	81.7600	81.8500	81.7600	81.8000	-0.012%	88,566	-68.888%
2018-01-08	81.7400	81.8500	81.7400	81.8100	-0.049%	282,270	-68.891%
2018-01-05	81.8600	81.8600	81.7100	81.8500	+0.245%	268,484	-68.907%
2018-01-04	81.7300	81.8000	81.6500	81.6500	-0.147%	423,652	-68.830%
2018-01-03	81.7600	81.7900	81.7000	81.7700	-0.073%	80,628	-68.876%
2018-01-02	81.6100	81.8400	81.6100	81.8300	+0.257%	582,861	-68.899%
2017-12-29	81.6300	81.6500	81.6000	81.6200	0.000%	564,433	-68.819%
2017-12-28	81.6000	81.6300	81.5900	81.6200	+0.012%	594,264	-68.819%
2017-12-27	81.6000	81.6300	81.5900	81.6100	+0.025%	466,661	-68.815%
2017-12-26	81.6000	81.6300	81.5800	81.5900	-0.012%	303,982	-68.807%
2017-12-22	81.5600	81.6300	81.5600	81.6000	-0.061%	255,860	-68.811%
2017-12-21	81.5800	81.6500	81.5700	81.6500	+0.110%	408,220	-68.830%
2017-12-20	81.5600	81.6000	81.5600	81.5600	0.000%	510,631	-68.796%
2017-12-19	81.5500	81.6800	81.5200	81.5600	-0.074%	562,847	-68.796%
2017-12-18	81.5900	81.6900	81.5600	81.6200	+0.110%	357,796	-68.819%
2017-12-15	81.6300	81.7400	81.5200	81.5300	-0.074%	480,100	-68.784%
2017-12-14	81.6300	81.7500	81.5700	81.5900	-0.135%	314,266	-68.807%
2017-12-13	81.5700	81.7400	81.5000	81.7000	+0.147%	557,689	-68.849%
2017-12-12	81.6000	81.6700	81.5800	81.5800	-0.037%	398,137	-68.804%
2017-12-11	81.6400	81.7400	81.5700	81.6100	+0.012%	546,385	-68.815%
2017-12-08	81.6500	81.7000	81.5800	81.6000	0.000%	453,560	-68.811%
2017-12-07	81.5000	81.6500	81.4600	81.6000	+0.172%	1,082,832	-68.811%
2017-12-06	81.4000	81.5000	81.3600	81.4600	+0.123%	818,024	-68.758%
2017-12-05	81.2600	81.5000	81.2400	81.3600	+0.111%	275,631	-68.719%
2017-12-04	81.2500	81.7500	81.2400	81.2700	-0.086%	335,776	-68.685%
2017-12-01	81.2000	81.3600	81.2000	81.3400	-0.012%	698,165	-68.712%
2017-11-30	81.3500	81.3500	81.2700	81.3500	+0.062%	1,401,117	-68.715%
2017-11-29	81.3000	81.3500	81.2900	81.3000	+0.049%	628,170	-68.696%
2017-11-28	81.3500	81.3500	81.2500	81.2600	-0.111%	975,224	-68.681%
2017-11-27	81.2500	81.3500	81.2000	81.3500	+0.160%	313,494	-68.715%
2017-11-24	81.1000	81.2800	81.1000	81.2200	+0.025%	161,023	-68.665%
2017-11-22	81.1000	81.2500	81.1000	81.2000	+0.025%	280,212	-68.658%
2017-11-21	81.1200	81.2500	81.1200	81.1800	+0.025%	526,326	-68.650%
2017-11-20	81.1500	81.2700	81.1100	81.1600	-0.049%	296,974	-68.642%
2017-11-17	81.0200	81.3700	81.0200	81.2000	-0.049%	328,629	-68.658%
2017-11-16	81.0800	81.4200	80.9800	81.2400	+0.309%	255,244	-68.673%
2017-11-15	81.0100	81.1100	80.9700	80.9900	-0.025%	611,197	-68.576%
2017-11-14	81.0200	81.0600	80.9600	81.0100	0.000%	732,583	-68.584%
2017-11-13	81.0000	81.0900	80.9500	81.0100	+0.037%	369,811	-68.584%
2017-11-10	80.9400	81.1000	80.9400	80.9800	-0.025%	322,441	-68.572%
2017-11-09	80.9000	81.0000	80.9000	81.0000	+0.086%	958,151	-68.580%
2017-11-08	80.9500	81.1000	80.9300	80.9300	-0.086%	405,681	-68.553%
2017-11-07	80.9500	81.0800	80.9500	81.0000	0.000%	840,857	-68.580%
2017-11-06	80.7500	81.1000	80.7500	81.0000	+0.012%	2,069,416	-68.580%
2017-11-03	80.7500	81.1500	80.7300	80.9900	-0.012%	700,344	-68.576%
2017-11-02	80.8500	81.1500	80.8500	81.0000	-0.037%	1,181,996	-68.580%
2017-11-01	81.0000	81.5000	80.8100	81.0300	+0.037%	1,598,906	-68.592%
2017-10-31	80.5000	81.1700	80.1000	81.0000	+0.621%	6,563,947	-68.580%
2017-10-30	80.3500	80.7000	80.0000	80.5000	+10.410%	8,852,593	-68.385%
2017-10-27	69.4100	73.1400	68.2400	72.9100	+5.682%	336,710	-65.094%
2017-10-26	73.0400	74.2800	68.4000	68.9900	-6.606%	851,629	-63.111%
2017-10-25	74.9900	76.4900	73.5000	73.8700	-0.832%	269,624	-65.548%
2017-10-24	70.9200	76.7300	70.3400	74.4900	+3.877%	645,213	-65.834%
2017-10-23	73.0000	73.5400	71.0300	71.7100	-2.515%	344,615	-64.510%
2017-10-20	73.0000	74.9400	73.0000	73.5600	+1.267%	257,406	-65.402%
2017-10-19	70.9400	73.0000	70.0100	72.6400	+2.817%	270,887	-64.964%
2017-10-18	70.7200	71.7400	70.0900	70.6500	-0.828%	110,571	-63.977%
2017-10-17	71.5000	72.9300	71.0000	71.2400	+0.253%	321,242	-64.276%
2017-10-16	68.7500	72.3700	67.5700	71.0600	+3.450%	624,896	-64.185%
2017-10-13	67.7900	69.7790	67.7900	68.6900	+0.233%	117,205	-62.949%
2017-10-12	67.2900	69.2600	67.0600	68.5300	+2.086%	185,773	-62.863%
2017-10-11	66.2000	68.0000	66.0400	67.1300	+0.584%	74,756	-62.088%
2017-10-10	67.2800	68.3399	66.1600	66.7400	+0.090%	131,263	-61.867%
2017-10-09	71.0000	71.0000	64.7100	66.6800	-5.699%	533,262	-61.833%
2017-10-06	69.9900	70.9500	67.6500	70.7100	+2.212%	308,423	-64.008%
2017-10-05	65.5000	69.5000	64.9400	69.1800	+5.233%	480,980	-63.212%
2017-10-04	65.5000	66.1600	64.8500	65.7400	+0.505%	236,741	-61.287%
2017-10-03	66.5000	66.7400	65.0500	65.4100	+0.399%	349,307	-61.092%
2017-10-02	68.0000	68.0000	64.8700	65.1500	-3.653%	277,155	-60.936%
2017-09-29	65.5100	67.9500	65.1100	67.6200	+3.871%	823,166	-62.363%
2017-09-28	65.5000	67.3700	63.6100	65.1000	+8.936%	2,817,408	-60.906%
2017-09-27	57.7400	62.1250	57.5100	59.7600	+2.504%	1,514,647	-57.413%
2017-09-26	55.8900	59.8800	55.2000	58.3000	+4.014%	744,950	-56.346%
2017-09-25	54.3000	56.1400	54.2600	56.0500	+1.817%	416,939	-54.594%
2017-09-22	56.4000	56.9400	53.0000	55.0500	-3.675%	256,211	-53.769%
2017-09-21	57.8000	57.9000	56.8900	57.1500	-0.850%	155,994	-55.468%
2017-09-20	57.8500	58.2600	56.9200	57.6400	-0.104%	260,820	-55.847%
2017-09-19	56.9000	59.6016	56.9000	57.7000	+0.121%	242,739	-55.893%
2017-09-18	56.9300	60.9900	56.8800	57.6300	+2.054%	384,093	-55.839%
2017-09-15	57.3000	58.1400	55.8900	56.4700	-0.825%	199,176	-54.932%
2017-09-14	54.8300	58.9750	53.0700	56.9400	+4.669%	342,702	-55.304%
2017-09-13	52.4800	55.4000	50.8200	54.4000	+3.976%	236,061	-53.217%
2017-09-12	53.0000	53.2800	51.5000	52.3200	-0.815%	243,327	-51.357%
2017-09-11	50.0100	52.8300	49.7900	52.7500	+6.180%	245,570	-51.754%
2017-09-08	50.0000	50.0100	49.2500	49.6800	-0.838%	139,334	-48.772%
2017-09-07	50.7100	50.7100	48.5100	50.1000	+1.212%	177,628	-49.202%
2017-09-06	49.7900	50.5100	48.2500	49.5000	-1.453%	129,911	-48.586%
2017-09-05	46.2500	51.8708	46.2500	50.2300	+7.513%	289,556	-49.333%
2017-09-01	48.5000	48.5000	46.6000	46.7200	-4.595%	40,209	-45.527%
2017-08-31	48.0000	49.0000	44.5700	48.9700	+1.178%	38,305	-48.029%
2017-08-30	48.5500	48.7850	48.0700	48.4000	0.000%	27,735	-47.417%
2017-08-29	48.5000	49.0500	47.7600	48.4000	-0.860%	49,896	-47.417%
2017-08-28	48.3600	49.1000	48.3600	48.8200	+0.329%	55,304	-47.870%
2017-08-25	49.3300	49.6000	48.4300	48.6600	-0.491%	45,301	-47.698%
2017-08-24	48.2600	49.0500	48.0900	48.9000	+0.638%	25,636	-47.955%
2017-08-23	48.9400	49.0500	48.5359	48.5900	-0.123%	24,010	-47.623%
2017-08-22	47.8300	48.9800	47.8300	48.6500	0.000%	38,553	-47.688%
2017-08-21	46.6750	48.7900	45.3100	48.6500	+0.475%	67,621	-47.688%
2017-08-18	49.0700	49.5400	47.8000	48.4200	-0.575%	48,391	-47.439%
2017-08-17	49.2400	49.6350	48.4500	48.7000	-1.556%	28,745	-47.741%
2017-08-16	50.0000	50.0000	49.2500	49.4700	+0.447%	21,579	-48.555%
2017-08-15	49.2500	49.7600	49.2000	49.2500	0.000%	31,939	-48.325%
2017-08-14	49.6500	49.9400	48.5150	49.2500	+0.695%	58,735	-48.325%
2017-08-11	49.0000	49.1700	48.1732	48.9100	+0.308%	18,103	-47.966%
2017-08-10	50.0000	50.0000	48.5800	48.7600	-2.480%	71,362	-47.806%
2017-08-09	48.2000	50.0000	48.2000	50.0000	+2.859%	66,387	-49.100%
2017-08-08	49.0000	49.6300	48.2550	48.6100	-2.016%	48,463	-47.645%
2017-08-07	49.8900	49.8900	48.7800	49.6100	+0.998%	81,814	-48.700%
2017-08-04	49.3300	49.6900	49.0300	49.1200	+0.347%	43,695	-48.188%
2017-08-03	47.7000	49.2200	47.7000	48.9500	+1.852%	124,892	-48.008%
2017-08-02	50.1700	50.5900	48.0000	48.0600	-5.728%	102,831	-47.045%
2017-08-01	47.9900	51.0200	47.9900	50.9800	+6.230%	165,464	-50.078%
2017-07-31	47.4000	48.9700	47.0400	47.9900	+1.674%	145,677	-46.968%
2017-07-28	42.5200	47.6300	42.2700	47.2000	+11.479%	142,696	-46.081%
2017-07-27	42.6900	42.6900	40.9550	42.3400	-0.353%	79,843	-39.891%
2017-07-26	41.9000	42.4900	40.0810	42.4900	+1.529%	44,175	-40.104%
2017-07-25	42.2100	42.4100	40.0000	41.8500	-1.922%	82,955	-39.188%
2017-07-24	41.3000	43.5000	40.8300	42.6700	+3.093%	87,889	-40.356%
2017-07-21	41.5100	41.5900	40.5600	41.3900	+0.632%	79,966	-38.512%
2017-07-20	40.9300	41.3900	40.0000	41.1300	+1.380%	118,459	-38.123%
2017-07-19	39.8300	40.8200	39.7800	40.5700	+1.832%	34,629	-37.269%
2017-07-18	39.8499	40.1600	39.1500	39.8400	-0.050%	28,532	-36.119%
2017-07-17	39.9900	40.3000	39.5600	39.8600	-0.050%	50,731	-36.152%
2017-07-14	39.9300	40.5100	39.5700	39.8800	-0.598%	103,404	-36.184%
2017-07-13	40.4300	40.8200	39.0000	40.1200	-0.767%	310,935	-36.565%
2017-07-12	39.9600	41.3938	39.8100	40.4300	+1.864%	256,702	-37.052%
2017-07-11	39.0700	39.6900	39.0600	39.6900	+0.506%	55,423	-35.878%
2017-07-10	38.6600	39.6700	38.2900	39.4900	+2.758%	159,456	-35.553%
2017-07-07	38.5500	38.7200	38.3000	38.4300	-0.954%	68,865	-33.776%
2017-07-06	38.6500	38.9100	38.1850	38.8000	-0.360%	96,421	-34.407%
2017-07-05	39.1000	39.1300	38.3650	38.9400	-0.587%	110,199	-34.643%
2017-07-03	39.3900	39.3900	37.6300	39.1700	+0.333%	14,917	-35.027%
2017-06-30	39.1100	39.3800	38.6700	39.0400	+0.593%	46,229	-34.810%
2017-06-29	39.3300	39.3300	38.7300	38.8100	-0.716%	31,287	-34.424%
2017-06-28	37.9100	39.0900	37.9100	39.0900	+3.715%	26,826	-34.894%
2017-06-27	38.5000	39.0335	37.6700	37.6900	-3.260%	26,801	-32.475%
2017-06-26	40.0000	40.0000	38.3700	38.9600	-2.331%	94,307	-34.677%
2017-06-23	39.3300	40.0000	38.5350	39.8900	+0.631%	74,797	-36.200%
2017-06-22	39.0000	39.9300	37.3266	39.6400	+0.711%	182,030	-35.797%
2017-06-21	38.1000	39.9000	37.9500	39.3600	+3.852%	114,325	-35.340%
2017-06-20	37.7900	38.1600	37.2700	37.9000	+1.609%	61,250	-32.850%
2017-06-19	37.0000	37.8000	36.7000	37.3000	+0.811%	33,851	-31.769%
2017-06-16	37.8000	37.8000	36.2000	37.0000	+0.653%	35,422	-31.216%
2017-06-15	36.2200	38.5450	36.2200	36.7600	+1.941%	184,617	-30.767%
2017-06-14	36.3800	36.7000	36.0500	36.0600	-0.194%	29,938	-29.423%
2017-06-13	35.8100	36.6436	35.6600	36.1300	+0.222%	23,446	-29.560%
2017-06-12	36.4100	36.5000	36.0000	36.0500	-1.637%	65,294	-29.404%
2017-06-09	36.5900	36.8521	36.0000	36.6500	+0.659%	31,444	-30.559%
2017-06-08	36.4300	36.8200	35.5400	36.4100	-0.274%	38,583	-30.102%
2017-06-07	36.3500	36.7400	35.8500	36.5100	+0.082%	34,185	-30.293%
2017-06-06	35.7500	37.0000	35.4700	36.4800	+2.443%	53,737	-30.236%
2017-06-05	35.5600	35.9900	35.2000	35.6100	+0.197%	28,185	-28.531%
2017-06-02	37.6000	37.6000	35.5200	35.5400	-5.151%	51,127	-28.391%
2017-06-01	37.6300	38.2500	37.0800	37.4700	-0.821%	163,569	-32.079%
2017-05-31	38.3600	39.0000	36.5212	37.7800	-1.921%	112,891	-32.636%
2017-05-30	38.6000	39.0000	37.9400	38.5200	-0.977%	47,979	-33.930%
2017-05-26	38.9500	39.2800	38.6500	38.9000	-0.791%	83,019	-34.576%
2017-05-25	38.7500	39.6000	38.6100	39.2100	+1.818%	135,840	-35.093%
2017-05-24	38.1500	39.7600	37.9000	38.5100	+0.496%	120,626	-33.913%
2017-05-23	36.9400	38.4800	36.5700	38.3200	+4.357%	90,951	-33.586%
2017-05-22	36.5000	37.4500	36.2400	36.7200	+0.438%	49,773	-30.692%
2017-05-19	36.4093	36.9800	35.8600	36.5600	+1.050%	37,343	-30.388%
2017-05-18	36.1000	36.5000	36.1000	36.1800	0.000%	25,644	-29.657%
2017-05-17	35.9900	36.5900	35.5700	36.1800	0.000%	48,201	-29.657%
2017-05-16	36.1100	37.5464	35.9900	36.1800	-0.331%	47,267	-29.657%
2017-05-15	35.9900	36.5550	35.1100	36.3000	+0.749%	56,663	-29.890%
2017-05-12	36.5100	36.9200	36.0300	36.0300	-1.826%	63,923	-29.364%
2017-05-11	36.5200	36.9756	36.4100	36.7000	-0.136%	25,492	-30.654%
2017-05-10	36.8800	36.8800	36.1400	36.7500	-0.325%	28,305	-30.748%
2017-05-09	37.2600	37.2700	36.3000	36.8700	-0.027%	72,708	-30.974%
2017-05-08	37.4700	37.5400	36.6100	36.8800	-2.382%	25,181	-30.992%
2017-05-05	38.2300	38.2500	37.2500	37.7800	-0.788%	65,768	-32.636%
2017-05-04	38.1100	38.1100	37.7650	38.0800	+0.581%	26,323	-33.167%
2017-05-03	38.1200	38.1200	37.2200	37.8600	-0.395%	139,998	-32.779%
2017-05-02	37.9900	38.3900	37.8300	38.0100	+0.026%	125,138	-33.044%
2017-05-01	38.0100	38.4000	37.7500	38.0000	0.000%	51,372	-33.026%
2017-04-28	37.6200	38.4800	37.5800	38.0000	+1.523%	53,051	-33.026%
2017-04-27	37.2600	37.6600	36.7200	37.4300	-0.320%	32,880	-32.006%
2017-04-26	37.2500	37.7000	36.3200	37.5500	+0.805%	38,007	-32.224%
2017-04-25	37.4000	38.2800	37.0300	37.2500	-1.507%	104,738	-31.678%
2017-04-24	37.5600	37.8500	37.4300	37.8200	+2.355%	35,822	-32.708%
2017-04-21	37.6900	37.6900	36.1200	36.9500	-1.755%	39,767	-31.123%
2017-04-20	37.2404	37.6900	37.1200	37.6100	+1.484%	17,474	-32.332%
2017-04-19	37.9000	38.1000	36.8900	37.0600	-2.242%	36,179	-31.328%
2017-04-18	37.6500	37.9900	37.0900	37.9100	+1.228%	51,600	-32.867%
2017-04-17	37.6300	37.9700	37.0700	37.4500	+0.080%	24,319	-32.043%
2017-04-13	37.7500	37.9113	37.1800	37.4200	-0.874%	32,529	-31.988%
2017-04-12	38.1700	38.5400	37.4000	37.7500	-0.893%	33,804	-32.583%
2017-04-11	38.8400	38.9700	37.6900	38.0900	-1.830%	41,354	-33.185%
2017-04-10	39.5000	39.5000	38.5010	38.8000	-1.348%	43,780	-34.407%
2017-04-07	39.4000	39.6500	39.2100	39.3300	+0.229%	100,685	-35.291%
2017-04-06	39.7700	39.7700	38.9100	39.2400	-0.583%	55,333	-35.143%
2017-04-05	39.7000	39.9100	38.3100	39.4700	-0.754%	129,059	-35.521%
2017-04-04	39.4000	39.9100	39.4000	39.7700	+0.202%	46,400	-36.007%
2017-04-03	39.9000	40.0300	39.2900	39.6900	-0.426%	113,019	-35.878%
2017-03-31	40.0000	40.0500	39.5703	39.8600	-0.350%	116,722	-36.152%
2017-03-30	40.0000	40.9200	39.1450	40.0000	0.000%	474,483	-36.375%
2017-03-29	39.2100	40.0000	39.2100	40.0000	+2.015%	240,933	-36.375%
2017-03-28	39.2000	39.6000	38.8000	39.2100	+0.026%	282,499	-35.093%
2017-03-27	38.6800	39.4800	38.6800	39.2000	+0.564%	146,882	-35.077%
2017-03-24	39.5000	39.9200	38.8600	38.9800	-1.516%	125,600	-34.710%
2017-03-23	35.5000	39.9600	35.5000	39.5800	+6.113%	213,075	-35.700%
2017-03-22	36.9900	38.0100	36.8900	37.3000	+0.838%	50,153	-31.769%
2017-03-21	37.0400	37.6000	36.9500	36.9900	-0.698%	84,039	-31.198%
2017-03-20	37.2400	37.4900	36.8500	37.2500	+0.377%	65,971	-31.678%
2017-03-17	36.6700	37.2100	36.6175	37.1100	+1.727%	64,957	-31.420%
2017-03-16	36.8000	36.9400	36.3800	36.4800	-0.735%	96,335	-30.236%
2017-03-15	36.7200	37.3500	35.5301	36.7500	+0.355%	71,277	-30.748%
2017-03-14	37.3800	37.5300	36.0900	36.6200	-2.138%	36,585	-30.502%
2017-03-13	37.6600	37.8000	36.8650	37.4200	-1.397%	111,687	-31.988%
2017-03-10	38.3500	38.3500	37.5550	37.9500	-0.368%	70,804	-32.938%
2017-03-09	38.0000	38.7000	37.8000	38.0900	-0.574%	103,509	-33.185%
2017-03-08	38.0100	38.5000	37.9600	38.3100	+0.525%	62,302	-33.568%
2017-03-07	38.1800	38.3000	37.6900	38.1100	-0.079%	63,494	-33.220%
2017-03-06	38.1400	38.2300	37.4600	38.1400	-0.755%	98,081	-33.272%
2017-03-03	37.6400	38.6550	37.4601	38.4300	+2.425%	59,698	-33.776%
2017-03-02	37.8500	38.2700	36.5000	37.5200	-0.872%	63,555	-32.170%
2017-03-01	38.0000	38.3299	37.6700	37.8500	-0.237%	121,051	-32.761%
2017-02-28	37.2500	38.8700	37.0500	37.9400	+1.825%	155,209	-32.920%
2017-02-27	37.0000	37.4500	36.7600	37.2600	+0.812%	240,268	-31.696%
2017-02-24	35.9800	36.9900	35.6501	36.9600	-0.054%	171,161	-31.142%
2017-02-23	36.9200	37.1300	36.3800	36.9800	+0.163%	219,109	-31.179%
2017-02-22	36.9900	37.0200	36.5700	36.9200	+0.190%	92,516	-31.067%
2017-02-21	35.8300	37.1400	35.8300	36.8500	+1.965%	289,950	-30.936%
2017-02-17	35.9100	36.2300	35.5900	36.1400	+0.669%	147,440	-29.579%
2017-02-16	35.8000	36.1600	35.6200	35.9000	+0.532%	208,049	-29.109%
2017-02-15	35.6000	36.1200	35.2500	35.7100	+0.309%	81,706	-28.731%
2017-02-14	36.4100	36.6250	35.5001	35.6000	-2.971%	141,212	-28.511%
2017-02-13	37.1000	37.3400	36.2800	36.6900	-1.265%	192,672	-30.635%
2017-02-10	35.4500	37.5999	35.1600	37.1600	+5.418%	377,748	-31.512%
2017-02-09	35.0000	35.5000	34.9350	35.2500	+0.743%	321,641	-27.801%
2017-02-08	34.6300	35.0000	34.6000	34.9900	+0.287%	87,500	-27.265%
2017-02-07	34.3000	35.1600	34.3000	34.8900	-0.029%	205,774	-27.056%
2017-02-06	34.4000	35.1200	34.2000	34.9000	+1.898%	215,153	-27.077%
2017-02-03	33.8000	34.5600	33.8000	34.2500	+1.451%	177,402	-25.693%
2017-02-02	33.0000	33.9600	33.0000	33.7600	+2.489%	67,931	-24.615%
2017-02-01	32.6200	33.3300	32.5500	32.9400	+1.761%	85,407	-22.738%
2017-01-31	31.5000	32.5500	31.0300	32.3700	+2.795%	74,900	-21.378%
2017-01-30	31.6900	31.6900	30.9500	31.4900	-0.032%	70,797	-19.181%
2017-01-27	30.9200	31.7000	30.6700	31.5000	+2.639%	54,264	-19.206%
2017-01-26	30.5100	31.1600	30.3700	30.6900	+0.098%	68,373	-17.074%
2017-01-25	29.5100	30.7800	29.4800	30.6600	+5.000%	132,560	-16.993%
2017-01-24	28.8000	29.2700	28.7100	29.2000	+1.003%	30,436	-12.842%
2017-01-23	28.6500	28.9500	28.0900	28.9100	+1.049%	66,091	-11.968%
2017-01-20	28.2800	29.0700	28.0000	28.6100	+0.492%	102,488	-11.045%
2017-01-19	28.3900	28.6600	27.9000	28.4700	+0.211%	36,472	-10.608%
2017-01-18	29.0800	29.0800	28.0300	28.4100	+0.141%	67,564	-10.419%
2017-01-17	29.2900	29.4500	28.3150	28.3700	-2.592%	34,578	-10.293%
2017-01-13	29.2600	29.5700	29.0100	29.1250	+0.396%	47,861	-12.618%
2017-01-12	29.1900	29.5000	28.2800	29.0100	+0.589%	150,604	-12.272%
2017-01-11	28.4000	29.0300	28.1700	28.8400	+1.728%	51,870	-11.755%
2017-01-10	28.0100	28.5000	27.8900	28.3500	+1.142%	24,859	-10.229%
2017-01-09	27.1400	28.1300	27.1400	28.0300	+1.890%	49,941	-9.204%
2017-01-06	27.5400	27.6200	27.0100	27.5100	+0.512%	113,268	-7.488%
2017-01-05	27.0400	27.6800	26.8000	27.3700	+0.440%	64,952	-7.015%
2017-01-04	27.3400	27.9099	26.9300	27.2500	+0.331%	73,246	-6.606%
2017-01-03	27.0600	27.8100	26.6000	27.1600	+1.495%	64,773	-6.296%
2016-12-30	26.7300	26.9200	26.6000	26.7600	+0.905%	42,722	-4.895%
2016-12-29	26.2500	26.9697	26.1700	26.5200	+0.837%	54,466	-4.035%
2016-12-28	26.8000	26.9799	26.0427	26.3000	+0.038%	97,302	-3.232%
2016-12-27	23.7700	27.6750	23.7700	26.2900	+9.223%	372,468	-3.195%
2016-12-23	23.7900	24.3900	23.5100	24.0700	+1.518%	148,254	+5.733%
2016-12-22	24.1200	24.9200	23.5000	23.7100	-3.930%	376,131	+7.339%
2016-12-21	25.1100	25.5375	23.9800	24.6800	-5.837%	189,864	+3.120%
2016-12-20	26.3400	26.9350	25.3901	26.2100	-0.228%	107,671	-2.900%
2016-12-19	27.6000	27.8200	26.2500	26.2700	-4.784%	54,832	-3.121%
2016-12-16	27.9000	28.1552	27.2800	27.5900	-0.755%	43,661	-7.756%
2016-12-15	28.2000	28.6000	27.5000	27.8000	-0.821%	63,278	-8.453%
2016-12-14	27.7000	29.0000	27.3000	28.0300	+1.927%	179,892	-9.204%
2016-12-13	29.1800	29.2600	27.0700	27.5000	-6.653%	204,668	-7.455%
2016-12-12	30.1400	30.1400	29.2700	29.4600	-2.256%	89,033	-13.612%
2016-12-09	30.2800	30.9500	29.8901	30.1400	+0.333%	68,737	-15.561%
2016-12-08	30.3300	30.6400	29.6901	30.0400	-0.365%	62,898	-15.280%
2016-12-07	30.0000	30.6600	30.0000	30.1500	+1.996%	120,812	-15.589%
2016-12-06	29.6300	29.8600	29.5100	29.5600	+0.203%	66,641	-13.904%
2016-12-05	29.6000	30.2100	29.4000	29.5000	-0.472%	100,519	-13.729%
2016-12-02	29.4500	30.1488	29.3500	29.6400	+0.577%	100,155	-14.136%
2016-12-01	29.2500	29.7900	29.1780	29.4700	+0.752%	122,651	-13.641%
2016-11-30	29.2500	29.8700	28.9500	29.2500	-0.409%	100,649	-12.991%
2016-11-29	29.0600	30.8900	28.1414	29.3700	-3.388%	217,631	-13.347%
2016-11-28	33.8500	33.8500	29.0100	30.4000	-10.351%	267,238	-16.283%
2016-11-25	35.0000	35.8700	33.8550	33.9100	-3.211%	115,995	-24.948%
2016-11-23	32.2900	35.8400	29.2100	35.0350	-0.356%	101,472	-27.358%
2016-11-22	35.5700	35.5900	34.7350	35.1600	-1.843%	31,640	-27.617%
2016-11-21	35.7000	36.0900	35.6900	35.8200	-0.445%	51,579	-28.950%
2016-11-18	36.0000	36.0000	34.6325	35.9800	0.000%	10,231	-29.266%
2016-11-17	36.5800	36.5800	34.7700	35.9800	-1.317%	61,471	-29.266%
2016-11-16	36.7900	36.8700	36.2300	36.4600	-0.383%	49,538	-30.197%
2016-11-15	36.1400	36.9400	36.0900	36.6000	+0.274%	68,308	-30.464%
2016-11-14	36.2800	36.5200	36.0100	36.5000	+0.275%	42,400	-30.274%
2016-11-11	37.2000	37.2000	36.4000	36.4000	-1.834%	40,364	-30.082%
2016-11-10	37.0000	37.7502	35.9400	37.0800	+0.433%	125,356	-31.365%
2016-11-09	35.0000	37.0000	34.7100	36.9200	+1.568%	106,930	-31.067%
2016-11-08	35.9400	36.8800	35.8000	36.3500	+1.451%	72,394	-29.986%
2016-11-07	35.6900	36.4600	35.4100	35.8300	+1.243%	118,422	-28.970%
2016-11-04	34.8100	36.0100	34.8100	35.3900	-0.226%	52,501	-28.087%
2016-11-03	36.0900	36.0900	34.3400	35.4700	-2.260%	50,813	-28.249%
2016-11-02	36.9800	36.9900	35.2800	36.2900	-1.866%	52,075	-29.870%
2016-11-01	36.1200	37.4250	36.1200	36.9800	+1.593%	83,297	-31.179%
2016-10-31	36.1100	36.5000	35.4800	36.4000	+0.248%	70,308	-30.082%
2016-10-28	37.7800	37.8865	35.8983	36.3100	-4.498%	44,942	-29.909%
2016-10-27	38.2600	38.4900	37.4050	38.0200	-1.655%	51,472	-33.062%
2016-10-26	38.0800	38.7500	38.0200	38.6600	+0.914%	34,987	-34.170%
2016-10-25	38.5300	38.6200	37.9300	38.3100	-0.854%	447,448	-33.568%
2016-10-24	38.3500	38.7100	38.0800	38.6400	+0.651%	68,941	-34.136%
2016-10-21	38.5600	38.5600	37.7000	38.3900	+0.052%	52,628	-33.707%
2016-10-20	38.1100	38.3700	37.6000	38.3700	+0.130%	29,888	-33.672%
2016-10-19	38.6600	39.1399	38.1000	38.3200	-1.466%	46,409	-33.586%
2016-10-18	38.5000	39.1600	38.5000	38.8900	+2.261%	102,291	-34.559%
2016-10-17	38.0000	38.9700	37.6100	38.0300	-0.315%	189,722	-33.079%
2016-10-14	38.1000	38.6900	38.0900	38.1500	+0.131%	32,330	-33.290%
2016-10-13	37.6800	38.4500	37.6800	38.1000	+0.237%	52,087	-33.202%
2016-10-12	37.9700	38.4400	37.8000	38.0100	0.000%	68,475	-33.044%
2016-10-11	39.1200	39.1200	37.9400	38.0100	-2.213%	108,894	-33.044%
2016-10-10	39.5000	39.5000	38.8600	38.8700	+0.206%	67,957	-34.525%
2016-10-07	38.5000	39.6100	38.0000	38.7900	+0.362%	311,749	-34.390%
2016-10-06	39.6000	39.6000	37.2500	38.6500	-0.796%	2,188,942	-34.153%
2016-10-05	36.9900	38.9800	36.6000	38.9600	+3.755%	174,200	-34.677%
2016-10-04	37.4000	37.9100	37.2500	37.5500	-0.530%	31,680	-32.224%
2016-10-03	37.8000	37.8425	37.5000	37.7500	-0.867%	30,597	-32.583%
2016-09-30	38.4000	38.4899	37.6800	38.0800	-0.988%	63,342	-33.167%
2016-09-29	38.3200	38.7699	38.2400	38.4600	-0.233%	102,451	-33.827%
2016-09-28	38.5500	38.8000	38.4000	38.5500	+0.208%	117,630	-33.982%
2016-09-27	38.3000	38.5500	37.3200	38.4700	-0.466%	34,857	-33.845%
2016-09-26	38.3500	38.7500	37.8700	38.6500	+0.259%	26,588	-34.153%
2016-09-23	38.4000	38.9600	38.2450	38.5500	-0.619%	36,079	-33.982%
2016-09-22	38.4000	38.9600	37.8500	38.7900	+0.963%	60,095	-34.390%
2016-09-21	38.3700	38.8200	37.4300	38.4200	-0.285%	54,702	-33.758%
2016-09-20	35.6600	38.9500	33.0310	38.5300	+5.706%	114,745	-33.948%
2016-09-19	36.7600	36.8000	35.7100	36.4500	-1.300%	94,193	-30.178%