Dark

CNDF
BTC iShares Edge MSCI Multifactor Consumer Discretionary ETF
stock BATS

Inactive

Aug 15, 2018

34.34USD-0.746%(-0.26)592

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
2018-08-15	34.7047	34.7047	34.3400	34.3400	-0.746%	592	0.000%
2018-08-14	34.5980	34.5980	34.5980	34.5980	0.000%	175	-0.746%
2018-08-13	34.5980	34.5980	34.5980	34.5980	-0.746%	305	-0.746%
2018-08-10	34.8580	34.8580	34.8580	34.8580	0.000%	105	-1.486%
2018-08-09	34.8580	34.8580	34.8580	34.8580	0.000%	123	-1.486%
2018-08-08	34.7200	34.8580	34.7200	34.8580	+1.775%	730	-1.486%
2018-08-07	34.2500	34.2500	34.2500	34.2500	0.000%	129	+0.263%
2018-08-06	34.2500	34.2500	34.2500	34.2500	0.000%	108	+0.263%
2018-08-03	34.2500	34.2500	34.2500	34.2500	+0.587%	321	+0.263%
2018-08-02	34.0500	34.0500	34.0500	34.0500	+0.979%	241	+0.852%
2018-08-01	33.7200	33.7200	33.7200	33.7200	-1.172%	500	+1.839%
2018-07-31	34.3200	34.3200	33.9692	34.1200	+0.649%	602	+0.645%
2018-07-30	33.9000	33.9000	33.9000	33.9000	-0.528%	500	+1.298%
2018-07-27	34.4501	34.4501	33.9600	34.0800	-0.554%	30,312	+0.763%
2018-07-26	34.2700	34.2700	34.2700	34.2700	0.000%	100	+0.204%
2018-07-25	34.2700	34.2700	34.2700	34.2700	0.000%	100	+0.204%
2018-07-24	34.7600	34.7600	34.2700	34.2700	-0.465%	1,056	+0.204%
2018-07-23	34.4300	34.4300	34.4300	34.4300	-0.635%	201	-0.261%
2018-07-20	34.6500	34.6500	34.6500	34.6500	0.000%	100	-0.895%
2018-07-19	34.6500	34.6500	34.6500	34.6500	+1.052%	113	-0.895%
2018-07-18	34.2894	34.2894	34.2894	34.2894	0.000%	101	+0.148%
2018-07-17	34.2894	34.2894	34.2894	34.2894	0.000%	104	+0.148%
2018-07-16	34.2894	34.2894	34.2894	34.2894	+0.972%	256	+0.148%
2018-07-13	33.9594	33.9594	33.9594	33.9594	0.000%	101	+1.121%
2018-07-12	33.9594	33.9594	33.9594	33.9594	+1.919%	305	+1.121%
2018-07-11	33.3200	33.3200	33.3200	33.3200	0.000%	101	+3.061%
2018-07-10	33.3200	33.3200	33.3200	33.3200	0.000%	118	+3.061%
2018-07-09	33.3200	33.3200	33.3200	33.3200	0.000%	111	+3.061%
2018-07-06	33.3200	33.3200	33.3200	33.3200	0.000%	131	+3.061%
2018-07-05	33.3200	33.3200	33.3200	33.3200	-0.240%	144	+3.061%
2018-07-03	33.4000	33.4000	33.4000	33.4000	0.000%	28	+2.814%
2018-07-02	33.4000	33.4000	33.4000	33.4000	-0.566%	102	+2.814%
2018-06-29	33.5900	33.5900	33.5900	33.5900	0.000%	100	+2.233%
2018-06-28	33.5900	33.5900	33.5900	33.5900	-0.474%	117	+2.233%
2018-06-27	34.0000	34.0000	33.7500	33.7500	-1.953%	1,846	+1.748%
2018-06-26	34.4222	34.4222	34.4222	34.4222	-0.312%	150	-0.239%
2018-06-25	34.5300	34.5300	34.5300	34.5300	0.000%	101	-0.550%
2018-06-22	34.5300	34.5300	34.5300	34.5300	0.000%	100	-0.550%
2018-06-21	34.5299	34.5300	34.5299	34.5300	+0.897%	606	-0.550%
2018-06-20	34.2231	34.2231	34.2231	34.2231	0.000%	104	+0.342%
2018-06-19	34.2231	34.2231	34.2231	34.2231	-0.340%	201	+0.342%
2018-06-18	34.3400	34.3400	34.3400	34.3400	0.000%	162	0.000%
2018-06-15	34.1500	34.3600	34.1500	34.3400	+0.763%	859	0.000%
2018-06-14	34.0800	34.0800	34.0800	34.0800	0.000%	110	+0.763%
2018-06-13	34.0800	34.0800	34.0800	34.0800	-0.728%	101	+0.763%
2018-06-12	34.3300	34.3300	34.3300	34.3300	+0.234%	865	+0.029%
2018-06-11	34.2270	34.2500	34.2000	34.2500	+0.531%	901	+0.263%
2018-06-08	34.0691	34.0691	34.0691	34.0691	+0.262%	834	+0.795%
2018-06-07	34.0600	34.0600	33.9800	33.9800	+0.325%	477	+1.059%
2018-06-06	33.6800	33.8700	33.6800	33.8700	+4.731%	993	+1.388%
2018-06-05	32.3400	32.3400	32.3400	32.3400	0.000%	178	+6.184%
2018-06-04	32.3400	32.3400	32.3400	32.3400	0.000%	102	+6.184%
2018-06-01	32.3400	32.3400	32.3400	32.3400	0.000%	100	+6.184%
2018-05-31	32.3491	32.3500	32.2770	32.3400	-0.817%	940	+6.184%
2018-05-30	32.5560	32.6500	32.5560	32.6064	-0.378%	4,063	+5.317%
2018-05-29	32.7300	32.7300	32.7300	32.7300	+0.584%	102	+4.919%
2018-05-25	32.5400	32.5400	32.5400	32.5400	0.000%	100	+5.532%
2018-05-24	32.5400	32.5400	32.5400	32.5400	0.000%	140	+5.532%
2018-05-23	32.5400	32.5400	32.5400	32.5400	-0.153%	294	+5.532%
2018-05-22	32.5900	32.5900	32.5900	32.5900	-0.107%	214	+5.370%
2018-05-21	32.6250	32.6250	32.6250	32.6250	0.000%	218	+5.257%
2018-05-18	32.6250	32.6250	32.6250	32.6250	0.000%	191	+5.257%
2018-05-17	32.6250	32.6250	32.6250	32.6250	+1.006%	410	+5.257%
2018-05-16	32.3000	32.3000	32.3000	32.3000	0.000%	196	+6.316%
2018-05-15	32.3000	32.3000	32.3000	32.3000	-0.268%	260	+6.316%
2018-05-14	32.3868	32.3868	32.3868	32.3868	0.000%	130	+6.031%
2018-05-11	32.3868	32.3868	32.3868	32.3868	-0.072%	276	+6.031%
2018-05-10	32.3200	32.4100	32.3200	32.4100	-0.062%	548	+5.955%
2018-05-09	32.4300	32.4300	32.4300	32.4300	+0.652%	121	+5.890%
2018-05-08	32.2200	32.2200	32.2200	32.2200	-0.217%	313	+6.580%
2018-05-07	32.2900	32.2900	32.2900	32.2900	0.000%	10,100	+6.349%
2018-05-04	32.3000	32.3000	32.2900	32.2900	+0.749%	661	+6.349%
2018-05-03	32.0500	32.0500	32.0500	32.0500	+0.533%	430	+7.145%
2018-05-02	31.8800	31.8800	31.8800	31.8800	0.000%	193	+7.716%
2018-05-01	32.1300	32.1300	31.8800	31.8800	-1.726%	373	+7.716%
2018-04-30	32.4200	32.4400	32.3750	32.4400	-1.637%	12,865	+5.857%
2018-04-27	32.9800	32.9800	32.9800	32.9800	+1.822%	166	+4.124%
2018-04-26	32.3200	32.3900	32.3200	32.3900	+0.165%	330	+6.020%
2018-04-25	32.3367	32.3367	32.3367	32.3367	0.000%	130	+6.195%
2018-04-24	32.2993	32.3400	32.2400	32.3367	+0.581%	19,103	+6.195%
2018-04-23	32.1500	32.1500	32.1500	32.1500	-0.741%	700	+6.812%
2018-04-20	32.3900	32.3900	32.3900	32.3900	0.000%	150	+6.020%
2018-04-19	32.3494	32.3900	32.3494	32.3900	+0.653%	804	+6.020%
2018-04-18	32.1800	32.1800	32.1800	32.1800	0.000%	100	+6.712%
2018-04-17	31.9800	32.1800	31.9800	32.1800	+1.997%	2,670	+6.712%
2018-04-16	31.5500	31.5500	31.5500	31.5500	-2.231%	143	+8.843%
2018-04-13	32.2700	32.2700	32.2700	32.2700	+1.382%	202	+6.415%
2018-04-12	31.8300	31.8300	31.8300	31.8300	0.000%	100	+7.886%
2018-04-11	31.8300	31.8300	31.8300	31.8300	0.000%	104	+7.886%
2018-04-10	31.8300	31.8300	31.8300	31.8300	0.000%	138	+7.886%
2018-04-09	31.8300	31.8300	31.8300	31.8300	0.000%	100	+7.886%
2018-04-06	31.8300	31.8300	31.8300	31.8300	+1.369%	101	+7.886%
2018-04-05	31.4000	31.4000	31.4000	31.4000	0.000%	100	+9.363%
2018-04-04	31.4000	31.4000	31.4000	31.4000	+0.352%	554	+9.363%
2018-04-03	31.2900	31.2900	31.2900	31.2900	0.000%	102	+9.748%
2018-04-02	31.2900	31.2900	31.2900	31.2900	-0.776%	102	+9.748%
2018-03-29	31.5348	31.5348	31.5348	31.5348	-0.521%	315	+8.896%
2018-03-28	31.7001	31.7001	31.7001	31.7001	0.000%	104	+8.328%
2018-03-27	31.7001	31.7001	31.7001	31.7001	0.000%	100	+8.328%
2018-03-26	31.7001	31.7001	31.7001	31.7001	0.000%	143	+8.328%
2018-03-23	31.7001	31.7001	31.7001	31.7001	-1.548%	656	+8.328%
2018-03-22	32.1985	32.1985	32.1985	32.1985	-0.222%	418	+6.651%
2018-03-21	32.2700	32.2700	32.2700	32.2700	0.000%	102	+6.415%
2018-03-20	32.2700	32.2700	32.2700	32.2700	-0.626%	104	+6.415%
2018-03-19	32.4560	32.5400	32.4560	32.4732	-0.144%	3,100	+5.749%
2018-03-16	32.5200	32.5200	32.5200	32.5200	-0.793%	182	+5.597%
2018-03-15	32.7800	32.7800	32.7800	32.7800	-1.384%	286	+4.759%
2018-03-14	33.2400	33.2400	33.2400	33.2400	0.000%	197	+3.309%
2018-03-13	33.2400	33.2400	33.2400	33.2400	0.000%	199	+3.309%
2018-03-12	33.2400	33.2400	33.2400	33.2400	+0.970%	180	+3.309%
2018-03-09	32.7399	32.9208	32.7399	32.9208	+1.513%	610	+4.311%
2018-03-08	32.4300	32.4300	32.4300	32.4300	0.000%	144	+5.890%
2018-03-07	32.4300	32.4300	32.4300	32.4300	-0.399%	311	+5.890%
2018-03-06	32.5600	32.5600	32.5600	32.5600	+0.247%	249	+5.467%
2018-03-05	32.4300	32.4799	32.4300	32.4799	+0.713%	965	+5.727%
2018-03-02	32.1782	32.2500	32.1782	32.2500	-1.198%	1,054	+6.481%
2018-03-01	32.6412	32.6412	32.6412	32.6412	0.000%	145	+5.204%
2018-02-28	32.6087	32.6412	32.6087	32.6412	-1.801%	568	+5.204%
2018-02-27	33.2400	33.2400	33.2400	33.2400	+0.575%	302	+3.309%
2018-02-26	33.0500	33.0500	33.0494	33.0500	+0.609%	2,341	+3.903%
2018-02-23	32.8500	32.8500	32.8500	32.8500	0.000%	155	+4.536%
2018-02-22	32.9000	32.9000	32.8500	32.8500	-0.605%	763	+4.536%
2018-02-21	33.0500	33.0500	33.0500	33.0500	+0.578%	441	+3.903%
2018-02-20	32.9400	32.9400	32.8601	32.8601	-0.484%	612	+4.504%
2018-02-16	33.0200	33.0200	33.0200	33.0200	0.000%	244	+3.998%
2018-02-15	33.3800	33.3800	32.6700	33.0200	+0.917%	6,349	+3.998%
2018-02-14	32.3799	32.7200	32.3799	32.7200	+2.167%	2,266	+4.951%
2018-02-13	32.0260	32.0260	32.0260	32.0260	-0.075%	471	+7.225%
2018-02-12	32.0800	32.0800	31.9580	32.0500	+3.554%	438	+7.145%
2018-02-09	31.1086	31.1086	30.9500	30.9500	-2.737%	875	+10.953%
2018-02-08	31.8210	31.8210	31.8210	31.8210	-4.269%	498	+7.916%
2018-02-07	33.2700	33.2700	33.2400	33.2400	+3.285%	4,219	+3.309%
2018-02-06	32.1000	32.1900	32.1000	32.1828	-0.976%	545	+6.703%
2018-02-05	33.0200	33.0200	31.9000	32.5000	-2.402%	3,321	+5.662%
2018-02-02	33.7253	33.7253	33.3000	33.3000	-2.213%	583	+3.123%
2018-02-01	34.0536	34.0536	34.0536	34.0536	0.000%	111	+0.841%
2018-01-31	34.0536	34.0536	34.0536	34.0536	+0.384%	200	+0.841%
2018-01-30	34.1500	34.1500	33.8461	33.9233	-0.867%	792	+1.228%
2018-01-29	34.2371	34.2371	34.2200	34.2200	+0.795%	525	+0.351%
2018-01-26	33.9500	33.9500	33.9500	33.9500	+0.742%	530	+1.149%
2018-01-25	33.7790	33.7790	33.7000	33.7000	-0.795%	426	+1.899%
2018-01-24	34.1400	34.1400	33.9699	33.9699	+2.628%	800	+1.089%
2018-01-23	33.0999	33.0999	33.0999	33.0999	0.000%	252	+3.747%
2018-01-22	33.0999	33.0999	33.0999	33.0999	0.000%	148	+3.747%
2018-01-19	33.0999	33.0999	33.0999	33.0999	0.000%	120	+3.747%
2018-01-18	33.0828	33.0999	33.0828	33.0999	-0.091%	677	+3.747%
2018-01-17	33.0900	33.1300	33.0487	33.1300	+1.037%	1,659	+3.652%
2018-01-16	33.4100	33.4100	32.7900	32.7900	-0.486%	1,897	+4.727%
2018-01-12	32.9500	32.9500	32.9500	32.9500	+1.698%	204	+4.219%
2018-01-11	32.4000	32.4000	32.4000	32.4000	+1.631%	283	+5.988%
2018-01-10	31.8800	31.8800	31.8800	31.8800	-1.147%	226	+7.716%
2018-01-09	32.1296	32.2500	32.1296	32.2500	+0.655%	591	+6.481%
2018-01-08	32.0400	32.0400	32.0400	32.0400	+1.009%	319	+7.179%
2018-01-05	31.7200	31.7200	31.7200	31.7200	0.000%	107	+8.260%
2018-01-04	31.7200	31.7200	31.7200	31.7200	+0.273%	362	+8.260%
2018-01-03	31.6700	31.6700	31.6335	31.6335	+0.074%	4,058	+8.556%
2018-01-02	31.4700	31.6100	31.4700	31.6100	+0.958%	574	+8.637%
2017-12-29	31.4000	31.4000	31.3100	31.3100	-0.175%	3,387	+9.677%
2017-12-28	31.3650	31.3650	31.3650	31.3650	-0.207%	338	+9.485%
2017-12-27	31.6000	31.6000	31.4300	31.4300	+0.480%	1,185	+9.259%
2017-12-26	31.2799	31.2799	31.2799	31.2799	0.000%	100	+9.783%
2017-12-22	31.2799	31.2800	31.2799	31.2799	+0.227%	1,967	+9.783%
2017-12-21	31.2090	31.2090	31.2090	31.2090	-0.290%	131	+10.032%
2017-12-20	31.2999	31.2999	31.2999	31.2999	0.000%	104	+9.713%
2017-12-19	31.2999	31.2999	31.2999	31.2999	+1.295%	374	+9.713%
2017-12-18	30.8999	30.8999	30.8999	30.8999	0.000%	111	+11.133%
2017-12-15	30.8999	30.8999	30.8999	30.8999	0.000%	100	+11.133%
2017-12-14	30.8050	30.8999	30.7600	30.8999	-0.323%	1,477	+11.133%
2017-12-13	30.9999	30.9999	30.9999	30.9999	0.000%	112	+10.775%
2017-12-12	30.9999	30.9999	30.9999	30.9999	+0.551%	300	+10.775%
2017-12-11	30.8300	30.8300	30.8300	30.8300	+0.228%	253	+11.385%
2017-12-08	30.7600	30.7600	30.7600	30.7600	0.000%	194	+11.638%
2017-12-07	30.3700	30.7600	30.3700	30.7600	+0.457%	2,587	+11.638%
2017-12-06	30.5650	30.6200	30.5650	30.6200	-1.353%	2,506	+12.149%
2017-12-05	31.0400	31.0400	31.0400	31.0400	-0.257%	119	+10.631%
2017-12-04	31.1000	31.1300	31.0849	31.1200	+0.778%	2,893	+10.347%
2017-12-01	30.8799	30.8799	30.8799	30.8799	0.000%	142	+11.205%
2017-11-30	30.8799	30.8799	30.8799	30.8799	+1.212%	573	+11.205%
2017-11-29	30.5100	30.5100	30.5100	30.5100	+1.531%	230	+12.553%
2017-11-28	30.0499	30.0499	30.0499	30.0499	+1.520%	821	+14.277%
2017-11-27	29.6000	29.6000	29.6000	29.6000	0.000%	100	+16.014%
2017-11-24	29.6000	29.6000	29.6000	29.6000	+2.205%	3	+16.014%
2017-11-22	28.9614	28.9614	28.9614	28.9614	0.000%	157	+18.572%
2017-11-21	28.9614	28.9614	28.9614	28.9614	0.000%	103	+18.572%
2017-11-20	28.9614	28.9614	28.9614	28.9614	0.000%	100	+18.572%
2017-11-17	28.9614	28.9614	28.9614	28.9614	0.000%	100	+18.572%
2017-11-16	28.9614	28.9614	28.9614	28.9614	+0.249%	230	+18.572%
2017-11-15	28.8894	28.8894	28.8894	28.8894	0.000%	100	+18.867%
2017-11-14	28.8894	28.8894	28.8894	28.8894	+1.047%	301	+18.867%
2017-11-13	28.5900	28.5900	28.5900	28.5900	0.000%	123	+20.112%
2017-11-10	28.5900	28.5900	28.5900	28.5900	0.000%	100	+20.112%
2017-11-09	28.5900	28.5900	28.5900	28.5900	0.000%	100	+20.112%
2017-11-08	28.5900	28.5900	28.5900	28.5900	0.000%	100	+20.112%
2017-11-07	28.6000	28.6000	28.5900	28.5900	-0.418%	1,954	+20.112%
2017-11-06	28.7099	28.7099	28.7099	28.7099	+1.198%	275	+19.610%
2017-11-03	28.3700	28.3700	28.3700	28.3700	0.000%	287	+21.043%
2017-11-02	28.3700	28.3700	28.3700	28.3700	0.000%	100	+21.043%
2017-11-01	28.3700	28.3700	28.3700	28.3700	0.000%	100	+21.043%
2017-10-31	28.3700	28.3700	28.3700	28.3700	-0.671%	128	+21.043%
2017-10-30	28.5617	28.5617	28.5617	28.5617	+1.211%	200	+20.231%
2017-10-27	28.2200	28.2200	28.2200	28.2200	0.000%	150	+21.687%
2017-10-26	28.2200	28.2200	28.2200	28.2200	0.000%	100	+21.687%
2017-10-25	28.6000	28.6000	28.2200	28.2200	-0.177%	284	+21.687%
2017-10-24	28.2600	28.3252	28.2600	28.2701	-0.458%	1,563	+21.471%
2017-10-23	28.4001	28.4001	28.4001	28.4001	0.000%	102	+20.915%
2017-10-20	28.4001	28.4001	28.4001	28.4001	-0.070%	201	+20.915%
2017-10-19	28.4200	28.4200	28.4200	28.4200	0.000%	101	+20.830%
2017-10-18	28.4200	28.4200	28.4200	28.4200	0.000%	122	+20.830%
2017-10-17	28.4200	28.4200	28.4200	28.4200	-0.433%	106	+20.830%
2017-10-16	28.5437	28.5437	28.5437	28.5437	0.000%	100	+20.307%
2017-10-13	28.5437	28.5437	28.5437	28.5437	0.000%	100	+20.307%
2017-10-12	28.5437	28.5437	28.5437	28.5437	0.000%	132	+20.307%
2017-10-11	28.5437	28.5437	28.5437	28.5437	0.000%	100	+20.307%
2017-10-10	28.5437	28.5437	28.5437	28.5437	0.000%	134	+20.307%
2017-10-09	28.5437	28.5437	28.5437	28.5437	0.000%	231	+20.307%
2017-10-06	28.5437	28.5437	28.5437	28.5437	+0.459%	635	+20.307%
2017-10-05	28.4134	28.4134	28.4134	28.4134	+1.043%	351	+20.858%
2017-10-04	28.1200	28.1200	28.1200	28.1200	0.000%	134	+22.119%
2017-10-03	28.1200	28.1200	28.1200	28.1200	-0.142%	101	+22.119%
2017-10-02	28.1599	28.1599	28.1599	28.1599	0.000%	102	+21.946%
2017-09-29	28.1599	28.1599	28.1599	28.1599	0.000%	100	+21.946%
2017-09-28	28.1599	28.1599	28.1599	28.1599	-0.142%	230	+21.946%
2017-09-27	28.2000	28.2000	28.2000	28.2000	+1.499%	182	+21.773%
2017-09-26	27.7836	27.7836	27.7836	27.7836	-0.310%	100	+23.598%
2017-09-25	27.8700	27.8700	27.8700	27.8700	0.000%	100	+23.215%
2017-09-22	27.8700	27.8700	27.8700	27.8700	0.000%	150	+23.215%
2017-09-21	27.8700	27.8700	27.8700	27.8700	-0.007%	200	+23.215%
2017-09-20	27.8720	27.8720	27.8720	27.8720	+0.346%	207	+23.206%
2017-09-19	27.7760	27.7760	27.7760	27.7760	0.000%	100	+23.632%
2017-09-18	27.7760	27.7760	27.7760	27.7760	0.000%	122	+23.632%
2017-09-15	27.7760	27.7760	27.7760	27.7760	0.000%	173	+23.632%
2017-09-14	27.7760	27.7760	27.7760	27.7760	0.000%	100	+23.632%
2017-09-13	27.7760	27.7760	27.7760	27.7760	0.000%	100	+23.632%
2017-09-12	27.7760	27.7760	27.7760	27.7760	0.000%	100	+23.632%
2017-09-11	27.8099	27.8099	27.7760	27.7760	+1.185%	501	+23.632%
2017-09-08	27.4506	27.4506	27.4506	27.4506	+0.616%	248	+25.097%
2017-09-07	27.2825	27.2825	27.2825	27.2825	0.000%	100	+25.868%
2017-09-06	27.2825	27.2825	27.2825	27.2825	0.000%	100	+25.868%
2017-09-05	27.2825	27.2825	27.2825	27.2825	0.000%	100	+25.868%
2017-09-01	27.2825	27.2825	27.2825	27.2825	0.000%	187	+25.868%
2017-08-31	27.2825	27.2825	27.2825	27.2825	0.000%	100	+25.868%
2017-08-30	27.2825	27.2825	27.2825	27.2825	0.000%	100	+25.868%
2017-08-29	27.2825	27.2825	27.2825	27.2825	0.000%	210	+25.868%
2017-08-28	27.2825	27.2825	27.2825	27.2825	0.000%	105	+25.868%
2017-08-25	27.2825	27.2825	27.2825	27.2825	0.000%	100	+25.868%
2017-08-24	27.2825	27.2825	27.2825	27.2825	0.000%	100	+25.868%
2017-08-23	27.2825	27.2825	27.2825	27.2825	-0.870%	362	+25.868%
2017-08-22	27.5600	27.5600	27.5220	27.5220	-0.964%	478	+24.773%
2017-08-21	27.7900	27.7900	27.7900	27.7900	0.000%	100	+23.570%
2017-08-18	27.7900	27.7900	27.7900	27.7900	0.000%	100	+23.570%
2017-08-17	27.7900	27.7900	27.7900	27.7900	0.000%	100	+23.570%
2017-08-16	27.7900	27.7900	27.7900	27.7900	0.000%	157	+23.570%
2017-08-15	27.7900	27.7900	27.7900	27.7900	0.000%	139	+23.570%
2017-08-14	27.7900	27.7900	27.7900	27.7900	0.000%	100	+23.570%
2017-08-11	27.7500	27.8013	27.7500	27.7900	+0.397%	2,640	+23.570%
2017-08-10	27.7300	27.7600	27.6800	27.6800	-1.756%	1,136	+24.061%
2017-08-09	28.1401	28.1748	28.1401	28.1748	-0.478%	1,550	+21.882%
2017-08-08	28.3100	28.3100	28.3100	28.3100	0.000%	139	+21.300%
2017-08-07	28.3100	28.3100	28.3100	28.3100	+0.640%	340	+21.300%
2017-08-04	28.1700	28.1700	28.1299	28.1299	-0.071%	400	+22.077%
2017-08-03	28.1500	28.1500	28.1500	28.1500	0.000%	100	+21.989%
2017-08-02	28.1500	28.1500	28.1500	28.1500	0.000%	101	+21.989%
2017-08-01	28.1699	28.1699	28.1428	28.1500	-0.142%	810	+21.989%
2017-07-31	28.1900	28.1900	28.1900	28.1900	0.000%	178	+21.816%
2017-07-28	28.1900	28.1900	28.1900	28.1900	0.000%	105	+21.816%
2017-07-27	28.1900	28.1900	28.1900	28.1900	0.000%	100	+21.816%
2017-07-26	28.1900	28.1900	28.1900	28.1900	0.000%	100	+21.816%
2017-07-25	28.1900	28.1900	28.1900	28.1900	0.000%	100	+21.816%
2017-07-24	28.1900	28.1900	28.1900	28.1900	0.000%	100	+21.816%
2017-07-21	28.1900	28.1900	28.1900	28.1900	0.000%	105	+21.816%
2017-07-20	28.1900	28.1900	28.1900	28.1900	+0.320%	287	+21.816%
2017-07-19	28.1000	28.1000	28.1000	28.1000	0.000%	100	+22.206%
2017-07-18	28.1000	28.1000	28.1000	28.1000	0.000%	100	+22.206%
2017-07-17	28.1000	28.1000	28.1000	28.1000	+0.681%	129	+22.206%
2017-07-14	27.9099	27.9099	27.9099	27.9099	0.000%	100	+23.039%
2017-07-13	27.9099	27.9099	27.9099	27.9099	+0.107%	205	+23.039%
2017-07-12	27.8800	27.8800	27.8800	27.8800	+0.170%	800	+23.171%
2017-07-11	27.8328	27.8328	27.8328	27.8328	0.000%	109	+23.380%
2017-07-10	27.8328	27.8328	27.8328	27.8328	0.000%	125	+23.380%
2017-07-07	27.8599	27.8599	27.8328	27.8328	+0.552%	449	+23.380%
2017-07-06	27.9200	27.9200	27.6800	27.6800	-0.860%	413	+24.061%
2017-07-05	27.9100	27.9200	27.8400	27.9200	+0.468%	1,066	+22.994%
2017-07-03	27.7900	27.7900	27.7900	27.7900	-0.251%	3	+23.570%
2017-06-30	27.8599	27.8599	27.8599	27.8599	0.000%	101	+23.260%
2017-06-29	27.8599	27.8599	27.8599	27.8599	0.000%	100	+23.260%
2017-06-28	27.8599	27.8599	27.8599	27.8599	0.000%	130	+23.260%
2017-06-27	27.8600	27.8600	27.8375	27.8599	-0.571%	4,372	+23.260%
2017-06-26	28.0200	28.0200	28.0200	28.0200	-0.462%	6,671	+22.555%
2017-06-23	28.1500	28.1500	28.1500	28.1500	0.000%	101	+21.989%
2017-06-22	28.1500	28.1500	28.1500	28.1500	0.000%	100	+21.989%
2017-06-21	28.1500	28.1500	28.1500	28.1500	-1.297%	118	+21.989%
2017-06-20	28.5200	28.5200	28.5200	28.5200	+1.539%	113	+20.407%
2017-06-19	28.0877	28.0877	28.0877	28.0877	0.000%	103	+22.260%
2017-06-16	28.0877	28.0877	28.0877	28.0877	0.000%	101	+22.260%
2017-06-15	28.0701	28.0877	28.0701	28.0877	-0.292%	300	+22.260%
2017-06-14	28.1700	28.1700	28.1700	28.1700	0.000%	102	+21.903%
2017-06-13	28.1700	28.1700	28.1700	28.1700	0.000%	150	+21.903%
2017-06-12	28.1700	28.1700	28.1700	28.1700	0.000%	127	+21.903%
2017-06-09	28.1201	28.1700	28.1201	28.1700	-0.705%	403	+21.903%
2017-06-08	28.3700	28.3700	28.3700	28.3700	0.000%	101	+21.043%
2017-06-07	28.3700	28.3700	28.3700	28.3700	-1.012%	415	+21.043%
2017-06-06	28.6599	28.6599	28.6599	28.6599	0.000%	154	+19.819%
2017-06-05	28.6599	28.6599	28.6599	28.6599	0.000%	125	+19.819%
2017-06-02	28.6428	28.6599	28.6428	28.6599	+1.775%	402	+19.819%
2017-06-01	28.1600	28.1600	28.1600	28.1600	0.000%	103	+21.946%
2017-05-31	28.1600	28.1600	28.1600	28.1600	-0.040%	459	+21.946%
2017-05-30	28.1712	28.1712	28.1712	28.1712	0.000%	100	+21.898%
2017-05-26	28.1712	28.1712	28.1712	28.1712	0.000%	150	+21.898%
2017-05-25	28.1499	28.1712	28.1499	28.1712	+1.996%	1,036	+21.898%
2017-05-24	27.6200	27.6200	27.6200	27.6200	0.000%	103	+24.330%
2017-05-23	27.6200	27.6200	27.6200	27.6200	0.000%	100	+24.330%
2017-05-22	27.6200	27.6200	27.6200	27.6200	0.000%	153	+24.330%
2017-05-19	27.6200	27.6200	27.6200	27.6200	+0.987%	123	+24.330%
2017-05-18	27.3500	27.3500	27.3500	27.3500	0.000%	100	+25.558%
2017-05-17	27.3500	27.3500	27.3500	27.3500	-2.321%	143	+25.558%
2017-05-16	28.0000	28.0000	28.0000	28.0000	0.000%	118	+22.643%
2017-05-15	28.0600	28.0600	28.0000	28.0000	-0.885%	1,035	+22.643%
2017-05-12	28.2500	28.2500	28.2500	28.2500	0.000%	169	+21.558%
2017-05-11	28.2500	28.2500	28.2500	28.2500	0.000%	101	+21.558%
2017-05-10	28.2500	28.2500	28.2500	28.2500	0.000%	100	+21.558%
2017-05-09	28.2500	28.2500	28.2500	28.2500	0.000%	120	+21.558%
2017-05-08	28.2500	28.2500	28.2500	28.2500	0.000%	105	+21.558%
2017-05-05	28.2500	28.2500	28.2500	28.2500	0.000%	101	+21.558%
2017-05-04	28.2500	28.2500	28.2500	28.2500	0.000%	100	+21.558%
2017-05-03	28.2500	28.2500	28.2500	28.2500	0.000%	100	+21.558%
2017-05-02	28.2500	28.2500	28.2500	28.2500	0.000%	126	+21.558%
2017-05-01	28.1482	28.2500	28.1482	28.2500	+1.912%	356	+21.558%
2017-04-28	27.7200	27.7200	27.7200	27.7200	0.000%	110	+23.882%
2017-04-27	27.7200	27.7200	27.7200	27.7200	0.000%	120	+23.882%
2017-04-26	27.7200	27.7200	27.7200	27.7200	0.000%	156	+23.882%
2017-04-25	27.7200	27.7200	27.7200	27.7200	0.000%	100	+23.882%
2017-04-24	27.7200	27.7200	27.7200	27.7200	0.000%	100	+23.882%
2017-04-21	27.7200	27.7200	27.7200	27.7200	0.000%	136	+23.882%
2017-04-20	27.7200	27.7200	27.7200	27.7200	+0.544%	105	+23.882%
2017-04-19	27.5700	27.5700	27.5700	27.5700	+0.401%	300	+24.556%
2017-04-18	27.4600	27.4600	27.4600	27.4600	+0.219%	118	+25.055%
2017-04-17	27.4000	27.4000	27.4000	27.4000	0.000%	100	+25.328%
2017-04-13	27.4000	27.4000	27.4000	27.4000	0.000%	100	+25.328%
2017-04-12	27.4000	27.4000	27.4000	27.4000	-0.797%	300	+25.328%
2017-04-11	27.6200	27.6200	27.6200	27.6200	0.000%	178	+24.330%
2017-04-10	27.6200	27.6200	27.6200	27.6200	+0.583%	250	+24.330%
2017-04-07	27.4600	27.4600	27.4600	27.4600	0.000%	100	+25.055%
2017-04-06	27.4600	27.4600	27.4600	27.4600	+0.036%	101	+25.055%
2017-04-05	27.4500	27.4500	27.4500	27.4500	-0.007%	100	+25.100%
2017-04-04	27.4520	27.4520	27.4520	27.4520	-0.501%	234	+25.091%
2017-03-30	27.5901	27.5901	27.5901	27.5901	0.000%	100	+24.465%
2017-03-29	27.5901	27.5901	27.5901	27.5901	+0.401%	208	+24.465%
2017-03-28	27.4800	27.4800	27.4800	27.4800	+2.576%	420	+24.964%
2017-03-27	26.7900	26.7900	26.7900	26.7900	-1.580%	101	+28.182%
2017-03-24	27.2100	27.2200	27.2100	27.2200	+0.628%	400	+26.157%
2017-03-23	27.0500	27.0500	27.0500	27.0500	0.000%	100	+26.950%
2017-03-22	27.0500	27.0500	27.0500	27.0500	-0.542%	392	+26.950%
2017-03-21	27.1999	27.1999	27.1974	27.1974	-1.339%	462	+26.262%
2017-03-20	27.5664	27.5664	27.5664	27.5664	0.000%	120	+24.572%
2017-03-17	27.5800	27.5800	27.5664	27.5664	-0.590%	300	+24.572%
2017-03-16	27.7300	27.7300	27.7300	27.7300	+0.726%	101	+23.837%
2017-03-15	27.5300	27.5300	27.5300	27.5300	0.000%	140	+24.737%
2017-03-14	27.5300	27.5300	27.5300	27.5300	0.000%	100	+24.737%
2017-03-13	27.5300	27.5300	27.5300	27.5300	0.000%	102	+24.737%
2017-03-10	27.5300	27.5300	27.5300	27.5300	0.000%	100	+24.737%
2017-03-09	27.5300	27.5300	27.5300	27.5300	+0.402%	149	+24.737%
2017-03-08	27.4199	27.4199	27.4199	27.4199	+0.513%	200	+25.238%
2017-03-07	27.2800	27.2800	27.2800	27.2800	-0.219%	406	+25.880%
2017-03-06	27.3400	27.3400	27.3400	27.3400	-1.089%	2,367	+25.604%
2017-03-03	27.6410	27.6410	27.6410	27.6410	0.000%	100	+24.236%
2017-03-02	27.6410	27.6410	27.6410	27.6410	+0.040%	300	+24.236%
2017-03-01	27.6300	27.6300	27.6300	27.6300	0.000%	100	+24.285%
2017-02-28	27.6300	27.6300	27.6300	27.6300	0.000%	103	+24.285%
2017-02-27	27.6300	27.6300	27.6300	27.6300	+0.327%	200	+24.285%
2017-02-24	27.5400	27.5400	27.5400	27.5400	0.000%	110	+24.691%