Dark

BERN
Bernstein U.S. Research Fund
stock BATS

Inactive

Jul 29, 2019

28.83USD-0.052%(-0.02)830

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
2019-07-29	28.8200	28.8250	28.8200	28.8250	-0.052%	830	0.000%
2019-07-26	28.8400	28.8400	28.8400	28.8400	0.000%	100	-0.052%
2019-07-25	28.8400	28.8400	28.8400	28.8400	-0.035%	100	-0.052%
2019-07-24	28.8200	28.8500	28.8200	28.8500	+0.017%	500	-0.087%
2019-07-23	28.6617	28.8452	28.6617	28.8452	+0.787%	600	-0.070%
2019-07-22	28.6200	28.6200	28.6200	28.6200	-0.055%	100	+0.716%
2019-07-19	28.8335	28.8335	28.6358	28.6358	-0.116%	275	+0.661%
2019-07-18	28.4900	28.6690	27.5500	28.6690	+0.407%	4,200	+0.544%
2019-07-17	28.6472	28.6600	28.5527	28.5527	-0.640%	1,200	+0.954%
2019-07-16	28.7365	28.7365	28.7365	28.7365	-0.094%	100	+0.308%
2019-07-15	28.7400	28.7636	28.7300	28.7636	+0.124%	631	+0.213%
2019-07-12	28.7280	28.7280	28.7280	28.7280	+1.179%	100	+0.338%
2019-07-11	28.3600	28.3932	28.3600	28.3932	+0.430%	300	+1.521%
2019-07-10	28.4100	28.4100	28.2716	28.2716	+0.180%	200	+1.957%
2019-07-09	28.2207	28.2207	28.2207	28.2207	-0.034%	100	+2.141%
2019-07-08	28.2303	28.2303	28.2303	28.2303	-0.271%	100	+2.107%
2019-07-05	28.3070	28.3070	28.3070	28.3070	-0.112%	100	+1.830%
2019-07-03	28.3386	28.3386	28.3386	28.3386	+0.468%	0	+1.716%
2019-07-02	28.2067	28.2067	28.2067	28.2067	-0.561%	100	+2.192%
2019-07-01	28.3659	28.3659	28.3659	28.3659	+0.793%	100	+1.618%
2019-06-28	28.0900	28.1428	28.0900	28.1428	+0.524%	209	+2.424%
2019-06-27	27.9961	27.9961	27.9961	27.9961	+0.513%	100	+2.961%
2019-06-26	27.8533	27.8533	27.8533	27.8533	+0.459%	100	+3.489%
2019-06-25	27.7259	27.7259	27.7259	27.7259	-0.609%	100	+3.964%
2019-06-24	27.8959	27.8959	27.8959	27.8959	-0.473%	100	+3.331%
2019-06-21	28.0285	28.0285	28.0285	28.0285	-0.025%	100	+2.842%
2019-06-20	27.9500	28.0355	27.9500	28.0355	+1.006%	200	+2.816%
2019-06-19	27.7564	27.7564	27.7564	27.7564	+0.348%	100	+3.850%
2019-06-18	27.6602	27.6602	27.6602	27.6602	+1.217%	100	+4.211%
2019-06-17	27.3275	27.3275	27.3275	27.3275	+0.170%	100	+5.480%
2019-06-14	27.2812	27.2812	27.2812	27.2812	-0.706%	100	+5.659%
2019-06-13	27.4753	27.4753	27.4753	27.4753	+0.899%	100	+4.912%
2019-06-12	27.2306	27.2306	27.2306	27.2306	-0.354%	100	+5.855%
2019-06-11	27.3274	27.3274	27.3274	27.3274	-0.213%	100	+5.480%
2019-06-10	27.4500	27.4500	27.3857	27.3857	+0.503%	300	+5.256%
2019-06-07	27.2487	27.2487	27.2487	27.2487	+1.067%	100	+5.785%
2019-06-06	26.8400	26.9609	26.8400	26.9609	+0.368%	214	+6.914%
2019-06-05	26.8500	26.8620	26.7800	26.8620	+0.281%	1,100	+7.308%
2019-06-04	26.6800	26.7866	26.6800	26.7866	+2.824%	299	+7.610%
2019-06-03	26.0509	26.0509	26.0509	26.0509	+0.097%	100	+10.649%
2019-05-31	26.0257	26.0257	26.0257	26.0257	-1.394%	100	+10.756%
2019-05-30	26.3935	26.3935	26.3935	26.3935	-0.096%	100	+9.212%
2019-05-29	26.4189	26.4189	26.4189	26.4189	-0.683%	100	+9.107%
2019-05-28	26.6006	26.6006	26.6006	26.6006	-1.169%	100	+8.362%
2019-05-24	26.9153	26.9153	26.9153	26.9153	+0.010%	100	+7.095%
2019-05-23	26.9125	26.9125	26.9125	26.9125	-1.970%	100	+7.106%
2019-05-22	27.4534	27.4534	27.4534	27.4534	-0.785%	100	+4.996%
2019-05-21	27.6300	27.6707	27.6300	27.6707	+1.111%	300	+4.172%
2019-05-20	27.4106	27.4106	27.3666	27.3666	-0.542%	309	+5.329%
2019-05-17	27.6100	27.6100	27.5158	27.5158	-0.728%	200	+4.758%
2019-05-16	27.8100	27.8600	27.7177	27.7177	+0.810%	300	+3.995%
2019-05-15	27.4951	27.4951	27.4951	27.4951	+0.462%	100	+4.837%
2019-05-14	27.3900	27.4500	27.3687	27.3687	+1.422%	700	+5.321%
2019-05-13	27.0200	27.0300	26.9650	26.9850	-2.932%	979	+6.819%
2019-05-10	27.7700	27.8000	27.7700	27.8000	+0.199%	300	+3.687%
2019-05-09	27.7448	27.7448	27.7448	27.7448	-0.135%	100	+3.893%
2019-05-08	27.7824	27.7824	27.7824	27.7824	+0.244%	100	+3.753%
2019-05-07	27.7148	27.7148	27.7148	27.7148	-2.019%	110	+4.006%
2019-05-06	27.6200	28.2858	27.6200	28.2858	-0.717%	590	+1.906%
2019-05-03	28.4100	28.5300	28.4000	28.4902	+1.108%	800	+1.175%
2019-05-02	28.1780	28.1780	28.1780	28.1780	-0.786%	100	+2.296%
2019-05-01	28.4011	28.4011	28.4011	28.4011	-0.981%	100	+1.493%
2019-04-30	28.6826	28.6826	28.6826	28.6826	+0.112%	100	+0.496%
2019-04-29	28.6505	28.6505	28.6505	28.6505	+0.335%	100	+0.609%
2019-04-26	28.5548	28.5548	28.5548	28.5548	-0.014%	100	+0.946%
2019-04-25	28.5587	28.5587	28.5587	28.5587	-0.852%	100	+0.932%
2019-04-24	28.8042	28.8042	28.8042	28.8042	-0.270%	100	+0.072%
2019-04-23	28.8500	28.8823	28.7100	28.8823	+0.612%	687	-0.198%
2019-04-22	28.7066	28.7066	28.7066	28.7066	+0.133%	100	+0.412%
2019-04-18	28.6800	28.6800	28.6684	28.6684	-0.038%	291	+0.546%
2019-04-17	28.6793	28.6793	28.6793	28.6793	-0.321%	100	+0.508%
2019-04-16	28.7716	28.7716	28.7716	28.7716	+0.176%	150	+0.186%
2019-04-15	28.7211	28.7211	28.7211	28.7211	-0.006%	100	+0.362%
2019-04-12	28.7227	28.7227	28.7227	28.7227	+1.484%	100	+0.356%
2019-04-11	28.3028	28.3028	28.3028	28.3028	-0.034%	100	+1.845%
2019-04-10	28.3123	28.3123	28.3123	28.3123	+0.646%	274	+1.811%
2019-04-09	28.1307	28.1307	28.1307	28.1307	-1.041%	100	+2.468%
2019-04-08	28.4266	28.4266	28.4266	28.4266	+0.032%	100	+1.402%
2019-04-05	28.4175	28.4175	28.4175	28.4175	+1.015%	100	+1.434%
2019-04-04	28.1320	28.1320	28.1320	28.1320	+0.579%	100	+2.463%
2019-04-03	27.9701	27.9701	27.9701	27.9701	+0.177%	100	+3.056%
2019-04-02	27.9207	27.9207	27.9207	27.9207	+0.033%	100	+3.239%
2019-04-01	27.6062	27.9116	27.6062	27.9116	+2.141%	620	+3.272%
2019-03-29	27.3266	27.3266	27.3266	27.3266	+1.058%	100	+5.483%
2019-03-28	27.0405	27.0405	27.0405	27.0405	+0.427%	100	+6.599%
2019-03-27	26.9256	26.9256	26.9256	26.9256	-0.520%	100	+7.054%
2019-03-26	27.0000	27.0664	26.9300	27.0664	+0.464%	2,198	+6.497%
2019-03-25	26.9414	26.9414	26.9414	26.9414	-0.188%	203	+6.991%
2019-03-22	26.9921	26.9921	26.9921	26.9921	-2.407%	100	+6.791%
2019-03-21	27.6577	27.6577	27.6577	27.6577	+1.099%	100	+4.221%
2019-03-20	27.3570	27.3570	27.3570	27.3570	-0.574%	100	+5.366%
2019-03-19	27.5148	27.5148	27.5148	27.5148	-0.231%	100	+4.762%
2019-03-18	27.5785	27.5785	27.5785	27.5785	+0.849%	100	+4.520%
2019-03-15	27.3463	27.3463	27.3463	27.3463	+0.247%	100	+5.407%
2019-03-14	27.2789	27.2789	27.2789	27.2789	-0.224%	100	+5.668%
2019-03-13	27.3402	27.3402	27.3402	27.3402	+0.883%	100	+5.431%
2019-03-12	27.1008	27.1008	27.1008	27.1008	+0.088%	104	+6.362%
2019-03-11	26.8900	27.0770	26.8900	27.0770	+1.186%	504	+6.456%
2019-03-08	26.7595	26.7595	26.7595	26.7595	-0.729%	102	+7.719%
2019-03-07	26.9559	26.9559	26.9559	26.9559	-0.892%	169	+6.934%
2019-03-06	27.1984	27.1984	27.1984	27.1984	-0.763%	100	+5.980%
2019-03-05	27.4076	27.4076	27.4076	27.4076	-0.013%	100	+5.172%
2019-03-04	27.4400	27.4400	27.4113	27.4113	-0.836%	528	+5.157%
2019-03-01	27.6425	27.6425	27.6425	27.6425	+0.790%	100	+4.278%
2019-02-28	27.4257	27.4257	27.4257	27.4257	-0.749%	100	+5.102%
2019-02-27	27.6327	27.6327	27.6327	27.6327	-0.483%	100	+4.315%
2019-02-26	27.7669	27.7669	27.7669	27.7669	-0.255%	100	+3.811%
2019-02-25	27.8379	27.8379	27.8379	27.8379	+0.313%	100	+3.546%
2019-02-22	27.7511	27.7511	27.7511	27.7511	-0.188%	100	+3.870%
2019-02-21	27.7900	27.8450	26.8300	27.8034	-0.831%	1,650	+3.674%
2019-02-20	28.1700	28.1700	28.0364	28.0364	+0.125%	220	+2.813%
2019-02-19	28.0015	28.0015	28.0015	28.0015	+0.013%	100	+2.941%
2019-02-15	28.0800	28.0800	27.9978	27.9978	+1.077%	600	+2.955%
2019-02-14	27.6995	27.6995	27.6995	27.6995	+0.137%	100	+4.063%
2019-02-13	27.5000	27.6616	27.5000	27.6616	+0.620%	210	+4.206%
2019-02-12	27.4912	27.4912	27.4912	27.4912	+0.822%	100	+4.852%
2019-02-11	27.2671	27.2671	27.2671	27.2671	+0.772%	100	+5.713%
2019-02-08	26.9000	27.0582	26.9000	27.0582	+0.454%	412	+6.530%
2019-02-07	26.9358	26.9358	26.9358	26.9358	-1.380%	101	+7.014%
2019-02-06	27.2900	27.3126	27.2900	27.3126	-0.288%	400	+5.537%
2019-02-05	27.3915	27.3915	27.3915	27.3915	+0.179%	103	+5.233%
2019-02-04	27.3426	27.3426	27.3426	27.3426	+0.710%	117	+5.422%
2019-02-01	27.1498	27.1498	27.1498	27.1498	+0.456%	100	+6.170%
2019-01-31	27.0265	27.0265	27.0265	27.0265	-0.016%	100	+6.655%
2019-01-30	27.0309	27.0309	27.0309	27.0309	+1.387%	100	+6.637%
2019-01-29	26.6611	26.6611	26.6611	26.6611	-0.037%	100	+8.116%
2019-01-28	26.6710	26.6710	26.6710	26.6710	-0.462%	197	+8.076%
2019-01-25	26.7948	26.7948	26.7948	26.7948	+1.297%	100	+7.577%
2019-01-24	26.4516	26.4516	26.4516	26.4516	+0.452%	100	+8.973%
2019-01-23	26.3327	26.3327	26.3327	26.3327	-0.071%	100	+9.465%
2019-01-22	26.3513	26.3513	26.3513	26.3513	-1.700%	100	+9.387%
2019-01-18	26.8071	26.8071	26.8071	26.8071	+1.546%	100	+7.527%
2019-01-17	26.3200	26.3989	26.3200	26.3989	+0.917%	211	+9.190%
2019-01-16	25.9300	26.1591	25.9300	26.1591	+0.810%	100	+10.191%
2019-01-15	25.9489	25.9489	25.9489	25.9489	+0.414%	103	+11.084%
2019-01-14	25.8420	25.8420	25.8420	25.8420	-0.401%	100	+11.543%
2019-01-11	25.9461	25.9461	25.9461	25.9461	-0.089%	100	+11.096%
2019-01-10	25.9691	25.9691	25.9691	25.9691	+0.319%	101	+10.997%
2019-01-09	25.8866	25.8866	25.8866	25.8866	+0.834%	101	+11.351%
2019-01-08	25.6725	25.6725	25.6725	25.6725	+1.000%	120	+12.280%
2019-01-07	25.4184	25.4184	25.4184	25.4184	+1.396%	100	+13.402%
2019-01-04	25.0500	25.1400	24.7450	25.0684	+3.690%	2,060	+14.985%
2019-01-03	25.1600	25.1600	24.1763	24.1763	-1.781%	1,111	+19.228%
2019-01-02	24.6148	24.6148	24.6148	24.6148	+1.068%	4,315	+17.104%
2018-12-31	24.3548	24.3548	24.3548	24.3548	+0.534%	138	+18.354%
2018-12-28	24.2254	24.2254	24.2254	24.2254	-0.005%	138	+18.987%
2018-12-27	24.2267	24.2267	24.2267	24.2267	+0.347%	100	+18.980%
2018-12-26	24.1430	24.1430	24.1430	24.1430	+5.066%	100	+19.393%
2018-12-24	23.2000	23.2000	22.8800	22.9788	-3.623%	730	+25.442%
2018-12-21	24.4000	24.4000	23.7600	23.8425	-1.899%	1,025	+20.898%
2018-12-20	24.3040	24.3040	24.3040	24.3040	-2.422%	139	+18.602%
2018-12-19	24.9073	24.9073	24.9073	24.9073	-1.652%	100	+15.729%
2018-12-18	25.7200	25.7200	25.3257	25.3257	-0.116%	400	+13.817%
2018-12-17	25.3552	25.3552	25.3552	25.3552	-2.286%	100	+13.685%
2018-12-14	25.9484	25.9484	25.9484	25.9484	-1.631%	100	+11.086%
2018-12-13	26.3786	26.3786	26.3786	26.3786	-0.763%	100	+9.274%
2018-12-12	26.8800	26.8800	26.5814	26.5814	+0.886%	600	+8.440%
2018-12-11	26.3479	26.3479	26.3479	26.3479	-0.449%	100	+9.402%
2018-12-10	26.5000	26.5000	26.4099	26.4668	-0.135%	582	+8.910%
2018-12-07	26.5025	26.5025	26.5025	26.5025	-0.703%	100	+8.763%
2018-12-06	26.6900	26.6900	26.6900	26.6900	0.000%	100	+7.999%
2018-12-04	28.0600	28.0600	26.6900	26.6900	-3.958%	3,546	+7.999%
2018-12-03	27.7900	27.7900	27.7900	27.7900	0.000%	170	+3.724%
2018-11-30	27.8200	27.8200	27.7700	27.7900	+2.357%	600	+3.724%
2018-11-29	27.1500	27.1500	27.1500	27.1500	0.000%	100	+6.169%
2018-11-28	27.1500	27.1500	27.1500	27.1500	0.000%	100	+6.169%
2018-11-27	27.1500	27.1500	27.1500	27.1500	0.000%	100	+6.169%
2018-11-26	27.1500	27.1500	27.1500	27.1500	+3.153%	2,100	+6.169%
2018-11-23	26.3200	26.3200	26.3200	26.3200	-0.076%	1	+9.517%
2018-11-21	26.3400	26.3400	26.3400	26.3400	-7.188%	102	+9.434%
2018-11-20	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-19	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-16	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-15	28.3800	28.3800	28.3800	28.3800	0.000%	109	+1.568%
2018-11-14	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-13	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-12	28.3800	28.3800	28.3800	28.3800	0.000%	101	+1.568%
2018-11-09	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-08	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-07	28.3800	28.3800	28.3800	28.3800	0.000%	100	+1.568%
2018-11-06	28.3800	28.3800	28.3800	28.3800	+0.531%	119	+1.568%
2018-11-05	28.2300	28.2300	28.2300	28.2300	0.000%	101	+2.108%
2018-11-02	28.2300	28.2300	28.2300	28.2300	0.000%	175	+2.108%
2018-11-01	28.2300	28.2300	28.2300	28.2300	+7.257%	101	+2.108%
2018-10-31	26.3200	26.3200	26.3200	26.3200	0.000%	100	+9.517%
2018-10-30	26.3200	26.3200	26.3200	26.3200	-1.828%	102	+9.517%
2018-10-29	26.8100	26.8100	26.8100	26.8100	-2.010%	302	+7.516%
2018-10-26	27.3600	27.3600	27.3600	27.3600	0.000%	100	+5.355%
2018-10-25	27.3600	27.3600	27.3600	27.3600	0.000%	100	+5.355%
2018-10-24	27.3600	27.3600	27.3600	27.3600	0.000%	100	+5.355%
2018-10-23	27.3900	27.3900	27.3600	27.3600	-3.487%	893	+5.355%
2018-10-22	28.3484	28.3484	28.3484	28.3484	0.000%	100	+1.681%
2018-10-19	28.3484	28.3484	28.3484	28.3484	0.000%	100	+1.681%
2018-10-18	28.3484	28.3484	28.3484	28.3484	0.000%	100	+1.681%
2018-10-17	28.3484	28.3484	28.3484	28.3484	0.000%	100	+1.681%
2018-10-16	28.3484	28.3484	28.3484	28.3484	0.000%	100	+1.681%
2018-10-15	28.3484	28.3484	28.3484	28.3484	-1.318%	310	+1.681%
2018-10-12	28.7270	28.7270	28.7270	28.7270	0.000%	100	+0.341%
2018-10-11	28.7270	28.7270	28.7270	28.7270	0.000%	100	+0.341%
2018-10-10	29.0700	29.0700	28.7100	28.7270	-0.839%	826	+0.341%
2018-10-09	28.9700	28.9700	28.9700	28.9700	-2.612%	102	-0.501%
2018-10-08	29.7471	29.7471	29.7471	29.7471	0.000%	100	-3.100%
2018-10-05	29.7471	29.7471	29.7471	29.7471	0.000%	100	-3.100%
2018-10-04	29.9900	29.9900	29.7471	29.7471	-0.644%	1,214	-3.100%
2018-10-03	29.9400	29.9400	29.9400	29.9400	0.000%	100	-3.724%
2018-10-02	29.7600	29.9400	29.7600	29.9400	+0.436%	955	-3.724%
2018-10-01	29.8100	29.8100	29.8100	29.8100	0.000%	100	-3.304%
2018-09-28	29.8100	29.8100	29.8100	29.8100	0.000%	100	-3.304%
2018-09-27	29.8100	29.8100	29.8100	29.8100	-0.234%	785	-3.304%
2018-09-26	29.8800	29.8800	29.8800	29.8800	0.000%	100	-3.531%
2018-09-25	29.8800	29.8800	29.8800	29.8800	0.000%	100	-3.531%
2018-09-24	29.9601	30.0528	29.8800	29.8800	-0.552%	973	-3.531%
2018-09-21	30.0600	30.0600	30.0459	30.0459	+1.873%	536	-4.063%
2018-09-20	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-19	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-18	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-17	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-14	29.4936	29.4936	29.4936	29.4936	0.000%	101	-2.267%
2018-09-13	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-12	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-11	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-10	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-07	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-06	29.4936	29.4936	29.4936	29.4936	0.000%	100	-2.267%
2018-09-05	29.4936	29.4936	29.4936	29.4936	+0.250%	200	-2.267%
2018-08-30	29.4200	29.4200	29.4200	29.4200	+0.616%	135	-2.022%
2018-08-29	29.2400	29.2400	29.2400	29.2400	0.000%	100	-1.419%
2018-08-28	29.2400	29.2400	29.2400	29.2400	0.000%	100	-1.419%
2018-08-27	29.2400	29.2400	29.2400	29.2400	0.000%	100	-1.419%
2018-08-24	29.2400	29.2400	29.2400	29.2400	0.000%	100	-1.419%
2018-08-23	29.2400	29.2400	29.2400	29.2400	+0.103%	200	-1.419%
2018-08-22	28.9700	29.2100	28.9700	29.2100	-0.983%	510	-1.318%
2018-08-21	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-20	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-17	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-16	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-15	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-14	29.5000	29.5000	29.5000	29.5000	0.000%	135	-2.288%
2018-08-13	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-10	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-09	29.5000	29.5000	29.5000	29.5000	0.000%	100	-2.288%
2018-08-08	29.5000	29.5000	29.5000	29.5000	+1.724%	102	-2.288%
2018-08-07	29.0000	29.0000	29.0000	29.0000	0.000%	100	-0.603%
2018-08-06	29.0000	29.0000	29.0000	29.0000	0.000%	112	-0.603%
2018-08-03	29.0000	29.0000	29.0000	29.0000	0.000%	100	-0.603%
2018-08-02	29.0000	29.0000	29.0000	29.0000	0.000%	100	-0.603%
2018-08-01	29.0000	29.0000	29.0000	29.0000	0.000%	100	-0.603%
2018-07-31	29.0000	29.0000	29.0000	29.0000	0.000%	100	-0.603%
2018-07-30	29.0000	29.0000	29.0000	29.0000	0.000%	100	-0.603%
2018-07-27	29.0000	29.0000	29.0000	29.0000	0.000%	115	-0.603%
2018-07-26	29.0000	29.0000	29.0000	29.0000	0.000%	1,270	-0.603%
2018-07-25	29.0000	29.0000	29.0000	29.0000	0.000%	126	-0.603%
2018-07-24	29.0000	29.0000	29.0000	29.0000	+0.485%	3,200	-0.603%
2018-07-23	28.8600	28.8600	28.8600	28.8600	0.000%	100	-0.121%
2018-07-20	28.8600	28.8600	28.8600	28.8600	0.000%	100	-0.121%
2018-07-19	28.8600	28.8600	28.8600	28.8600	0.000%	100	-0.121%
2018-07-18	28.8600	28.8600	28.8600	28.8600	+2.340%	1,100	-0.121%
2018-07-17	28.2000	28.2000	28.2000	28.2000	0.000%	100	+2.216%
2018-07-16	28.2000	28.2000	28.2000	28.2000	-1.630%	101	+2.216%
2018-07-13	28.6673	28.6673	28.6673	28.6673	-0.114%	260	+0.550%
2018-07-12	28.6999	28.7000	28.6999	28.7000	0.000%	553	+0.436%
2018-07-11	28.7000	28.7000	28.7000	28.7000	+0.867%	234	+0.436%
2018-07-10	28.4534	28.4534	28.4534	28.4534	0.000%	100	+1.306%
2018-07-09	28.4534	28.4534	28.4534	28.4534	0.000%	110	+1.306%
2018-07-06	28.4534	28.4534	28.4534	28.4534	+0.935%	550	+1.306%
2018-07-05	28.1899	28.1899	28.1899	28.1899	-0.177%	244	+2.253%
2018-07-03	28.2400	28.2400	28.2400	28.2400	+1.473%	131	+2.072%
2018-07-02	27.8300	27.8300	27.8300	27.8300	-1.903%	257	+3.575%
2018-06-29	28.3700	28.3700	28.3700	28.3700	+1.378%	401	+1.604%
2018-06-28	27.9843	27.9843	27.9843	27.9843	-0.518%	350	+3.004%
2018-06-27	28.1299	28.1299	28.1299	28.1299	+0.178%	244	+2.471%
2018-06-26	28.0800	28.0800	28.0800	28.0800	+0.107%	304	+2.653%
2018-06-25	28.0500	28.0500	28.0500	28.0500	-2.137%	400	+2.763%
2018-06-22	28.6625	28.6625	28.6625	28.6625	0.000%	100	+0.567%
2018-06-21	28.6625	28.6625	28.6625	28.6625	-0.580%	620	+0.567%
2018-06-20	28.8298	28.8298	28.8298	28.8298	0.000%	100	-0.017%
2018-06-19	28.8298	28.8298	28.8298	28.8298	0.000%	100	-0.017%
2018-06-18	28.8298	28.8298	28.8298	28.8298	+0.103%	525	-0.017%
2018-06-15	28.8000	28.8000	28.8000	28.8000	0.000%	100	+0.087%
2018-06-14	28.8000	28.8000	28.8000	28.8000	0.000%	102	+0.087%
2018-06-13	28.8000	28.8000	28.8000	28.8000	0.000%	100	+0.087%
2018-06-12	28.8000	28.8000	28.8000	28.8000	+0.840%	590	+0.087%
2018-06-11	28.5600	28.5600	28.5600	28.5600	0.000%	100	+0.928%
2018-06-08	28.5600	28.5600	28.5600	28.5600	0.000%	100	+0.928%
2018-06-07	28.5600	28.5600	28.5600	28.5600	0.000%	100	+0.928%
2018-06-06	28.5600	28.5600	28.5600	28.5600	+1.855%	2,033	+0.928%
2018-06-05	28.0399	28.0399	28.0399	28.0399	0.000%	100	+2.800%
2018-06-04	28.0399	28.0399	28.0399	28.0399	0.000%	165	+2.800%
2018-06-01	28.0399	28.0399	28.0399	28.0399	0.000%	100	+2.800%
2018-05-31	28.0399	28.0399	28.0399	28.0399	-0.214%	1,450	+2.800%
2018-05-30	28.1700	28.1700	28.1000	28.1000	-0.724%	380	+2.580%
2018-05-29	28.3050	28.3050	28.3050	28.3050	0.000%	100	+1.837%
2018-05-25	28.3050	28.3050	28.3050	28.3050	0.000%	100	+1.837%
2018-05-24	28.0985	28.3050	28.0985	28.3050	-0.053%	225	+1.837%
2018-05-23	28.3200	28.3200	28.3200	28.3200	-1.667%	647	+1.783%
2018-05-22	28.8000	28.8000	28.8000	28.8000	0.000%	100	+0.087%
2018-05-21	28.8000	28.8000	28.8000	28.8000	+0.489%	600	+0.087%
2018-05-18	28.6599	28.6599	28.6599	28.6599	0.000%	100	+0.576%
2018-05-17	28.6599	28.6599	28.6599	28.6599	+0.280%	623	+0.576%
2018-05-16	28.4200	28.5800	28.4200	28.5800	+1.204%	650	+0.857%
2018-05-15	28.2400	28.2400	28.2400	28.2400	0.000%	100	+2.072%
2018-05-14	28.2400	28.2400	28.2400	28.2400	0.000%	100	+2.072%
2018-05-11	28.2400	28.2400	28.2400	28.2400	0.000%	101	+2.072%
2018-05-10	27.9100	28.2799	27.9100	28.2400	+3.254%	925	+2.072%
2018-05-09	27.3499	27.3499	27.3499	27.3499	0.000%	100	+5.393%
2018-05-08	27.3499	27.3499	27.3499	27.3499	0.000%	100	+5.393%
2018-05-07	27.3499	27.3499	27.3499	27.3499	0.000%	193	+5.393%
2018-05-04	27.3499	27.3499	27.3499	27.3499	-0.037%	886	+5.393%
2018-05-03	27.3600	27.3600	27.3600	27.3600	0.000%	100	+5.355%
2018-05-02	27.4654	27.4654	27.3600	27.3600	-0.545%	1,635	+5.355%
2018-05-01	27.4600	27.5100	27.3000	27.5100	+0.475%	851	+4.780%
2018-04-30	27.3800	27.3800	27.3800	27.3800	-0.613%	651	+5.278%
2018-04-27	27.5490	27.5490	27.5490	27.5490	0.000%	100	+4.632%
2018-04-26	27.5490	27.5490	27.5490	27.5490	0.000%	100	+4.632%
2018-04-25	27.5490	27.5490	27.5490	27.5490	0.000%	100	+4.632%
2018-04-24	28.0200	28.0200	27.5490	27.5490	-1.364%	1,309	+4.632%
2018-04-23	27.9300	27.9300	27.9300	27.9300	0.000%	110	+3.204%
2018-04-20	27.9300	27.9300	27.9300	27.9300	0.000%	100	+3.204%
2018-04-19	27.9300	27.9300	27.9300	27.9300	0.000%	100	+3.204%
2018-04-18	27.9100	27.9300	27.9100	27.9300	+2.252%	1,286	+3.204%
2018-04-17	27.3148	27.3148	27.3148	27.3148	0.000%	100	+5.529%
2018-04-16	27.3148	27.3148	27.3148	27.3148	+0.349%	400	+5.529%
2018-04-13	27.2199	27.2199	27.2199	27.2199	0.000%	100	+5.897%
2018-04-12	27.1999	27.2200	27.1999	27.2199	-0.110%	2,083	+5.897%
2018-04-11	27.2500	27.2500	27.2500	27.2500	0.000%	100	+5.780%
2018-04-10	27.2500	27.2500	27.2500	27.2500	0.000%	100	+5.780%
2018-04-09	27.2500	27.2500	27.2500	27.2500	0.000%	100	+5.780%
2018-04-06	27.2500	27.2500	27.2500	27.2500	0.000%	100	+5.780%
2018-04-05	26.6600	27.2500	26.6600	27.2500	+1.301%	1,621	+5.780%
2018-04-04	26.3001	26.9000	26.3001	26.9000	+1.509%	1,211	+7.156%
2018-04-03	26.5000	26.5000	26.5000	26.5000	0.000%	100	+8.774%
2018-04-02	26.5000	26.5000	26.5000	26.5000	-1.450%	200	+8.774%
2018-03-29	26.6500	26.8900	26.6500	26.8899	+0.149%	796	+7.196%
2018-03-28	26.8499	26.8499	26.8499	26.8499	-1.069%	1,021	+7.356%
2018-03-27	27.1700	27.1700	27.1400	27.1400	+0.556%	305	+6.209%
2018-03-26	26.9900	26.9900	26.9900	26.9900	0.000%	123	+6.799%
2018-03-23	26.9900	26.9900	26.9900	26.9900	-2.913%	450	+6.799%
2018-03-22	27.7999	27.7999	27.7999	27.7999	0.000%	100	+3.687%
2018-03-21	27.7999	27.7999	27.7999	27.7999	0.000%	100	+3.687%
2018-03-20	27.2600	27.7999	27.2600	27.7999	-0.679%	473	+3.687%
2018-03-19	27.9900	27.9900	27.9900	27.9900	0.000%	100	+2.983%
2018-03-16	28.0600	28.0600	27.9900	27.9900	+0.215%	332	+2.983%
2018-03-15	27.9300	27.9300	27.9300	27.9300	0.000%	100	+3.204%
2018-03-14	28.0999	28.0999	27.9300	27.9300	-1.273%	486	+3.204%
2018-03-13	28.2900	28.2900	28.2900	28.2900	0.000%	100	+1.891%
2018-03-12	28.3300	28.3399	28.2900	28.2900	+1.072%	712	+1.891%
2018-03-09	27.9900	27.9900	27.9900	27.9900	+1.083%	244	+2.983%
2018-03-08	27.8100	27.8100	27.6900	27.6900	-0.503%	1,341	+4.099%
2018-03-07	27.8300	27.8300	27.8300	27.8300	0.000%	100	+3.575%
2018-03-06	27.6300	27.8300	27.5600	27.8300	+1.978%	1,417	+3.575%
2018-03-05	27.2903	27.2903	27.2903	27.2903	-1.050%	600	+5.624%
2018-03-02	26.5800	27.5800	26.5800	27.5800	+1.360%	2,620	+4.514%
2018-03-01	27.6900	27.7500	27.2100	27.2100	-2.438%	2,949	+5.935%
2018-02-28	27.8900	27.8900	27.8900	27.8900	0.000%	100	+3.352%
2018-02-27	28.2300	28.2400	27.8900	27.8900	-1.029%	1,946	+3.352%
2018-02-26	28.0000	28.1800	28.0000	28.1800	+2.287%	9,100	+2.289%
2018-02-23	27.6650	27.6977	27.5500	27.5500	-0.649%	1,653	+4.628%
2018-02-22	27.7300	27.7300	27.7300	27.7300	-0.108%	144	+3.949%
2018-02-21	27.9000	27.9000	27.5600	27.7600	+0.726%	1,463	+3.836%
2018-02-20	27.5600	27.5600	27.5600	27.5600	-0.613%	211	+4.590%
2018-02-16	27.7300	27.7300	27.7300	27.7300	0.000%	100	+3.949%
2018-02-15	27.4700	27.7300	27.4000	27.7300	+2.590%	1,689	+3.949%
2018-02-14	27.0300	27.0300	27.0300	27.0300	+0.371%	288	+6.641%
2018-02-13	26.8400	26.9800	25.8100	26.9300	+0.811%	16,800	+7.037%
2018-02-12	26.7134	26.7134	26.7134	26.7134	+3.621%	301	+7.905%
2018-02-09	26.5199	26.5199	25.7800	25.7800	-2.492%	1,575	+11.811%
2018-02-08	26.6800	26.6800	26.4389	26.4389	-4.276%	627	+9.025%
2018-02-07	27.6200	27.6200	27.6200	27.6200	+2.906%	301	+4.363%
2018-02-06	26.8400	26.8400	26.8400	26.8400	-0.703%	652	+7.396%
2018-02-05	28.1300	28.1300	27.0300	27.0300	-4.352%	639	+6.641%