Dark

ENTL
Leverage Shares 2X Long ENTG Daily ETF
stock BATS ETF

At Close

Jul 17, 2026 3:59:30 PM EDT

7.83USD0.000%(+7.83)15,252

7.84Bid 7.91Ask 0.07Spread

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
2026-07-17	7.8300	7.8300	7.8300	7.8300	+2.086%	15,252	0.000%
2026-07-13	7.6700	7.6700	7.6700	7.6700	-14.206%	5,593	+2.086%
2026-07-09	8.9400	8.9400	8.9400	8.9400	+29.565%	4,907	-12.416%
2026-07-07	7.1000	7.1000	6.9000	6.9000	-22.210%	8,240	+13.478%
2026-07-06	9.5900	9.5900	8.8700	8.8700	-24.188%	2,080	-11.725%
2026-07-02	11.7000	11.7000	11.7000	11.7000	-0.763%	8,100	-33.077%
2026-07-01	11.7900	11.7900	11.7900	11.7900	-13.436%	8,901	-33.588%
2026-06-30	13.6200	13.6200	13.6200	13.6200	+21.282%	17,855	-42.511%
2026-06-29	11.2300	11.2300	11.2300	11.2300	+0.357%	7,544	-30.276%
2026-06-26	11.1900	11.1900	11.1900	11.1900	-20.071%	2,883	-30.027%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-41.667%	4,519	-44.071%
2018-02-27	24.0000	24.0800	24.0000	24.0000	-0.042%	43,896	-67.375%
2018-02-26	24.0000	24.0200	23.9900	24.0100	+0.042%	51,814	-67.389%
2018-02-23	24.0100	24.0400	23.9800	24.0000	-0.042%	517,920	-67.375%
2018-02-22	24.0400	24.0400	24.0000	24.0100	0.000%	36,715	-67.389%
2018-02-21	24.0500	24.0600	24.0000	24.0100	-0.042%	57,129	-67.389%
2018-02-20	24.0700	24.1000	24.0100	24.0200	-0.166%	37,266	-67.402%
2018-02-16	24.0500	24.1000	24.0500	24.0600	-0.166%	56,133	-67.456%
2018-02-15	24.0700	24.1100	24.0600	24.1000	0.000%	60,278	-67.510%
2018-02-14	24.0200	24.1400	24.0200	24.1000	+0.042%	92,269	-67.510%
2018-02-13	24.0100	24.0900	24.0100	24.0900	+0.125%	63,717	-67.497%
2018-02-12	24.0400	24.0900	24.0000	24.0600	+0.250%	132,260	-67.456%
2018-02-09	24.0600	24.1000	23.9700	24.0000	+0.042%	273,259	-67.375%
2018-02-08	24.0200	24.0200	23.9800	23.9900	-0.125%	238,374	-67.361%
2018-02-07	24.0200	24.0500	23.9700	24.0200	-0.125%	187,432	-67.402%
2018-02-06	23.9800	24.0600	23.9500	24.0500	+0.250%	229,934	-67.443%
2018-02-05	24.0500	24.1000	23.9800	23.9900	-0.415%	123,695	-67.361%
2018-02-02	24.0200	24.1000	24.0200	24.0900	-0.041%	102,894	-67.497%
2018-02-01	24.0200	24.1300	23.9800	24.1000	+0.208%	203,184	-67.510%
2018-01-31	24.0700	24.1000	24.0200	24.0500	+0.083%	55,244	-67.443%
2018-01-30	24.0000	24.1500	23.9900	24.0300	-0.125%	199,838	-67.416%
2018-01-29	24.1000	24.1500	23.9800	24.0600	-0.373%	104,544	-67.456%
2018-01-26	24.1000	24.1500	24.0000	24.1500	+0.416%	58,495	-67.578%
2018-01-25	24.1800	24.1800	23.9800	24.0500	+0.167%	107,916	-67.443%
2018-01-24	24.0300	24.0300	23.9500	24.0100	+0.125%	107,400	-67.389%
2018-01-23	24.0700	24.1000	23.9600	23.9800	-0.291%	66,223	-67.348%
2018-01-22	24.0400	24.0700	23.8000	24.0500	+0.042%	1,114,868	-67.443%
2018-01-19	24.0600	24.1200	24.0400	24.0400	-0.083%	56,211	-67.429%
2018-01-18	24.0600	24.0900	24.0100	24.0600	-0.125%	123,480	-67.456%
2018-01-17	24.1000	24.1400	24.0400	24.0900	+0.083%	89,332	-67.497%
2018-01-16	24.1800	24.2300	24.0600	24.0700	-0.249%	216,202	-67.470%
2018-01-12	24.1500	24.2500	24.0800	24.1300	0.000%	221,459	-67.551%
2018-01-11	24.2000	24.2400	24.1000	24.1300	+0.041%	314,066	-67.551%
2018-01-10	24.3000	24.3000	24.1100	24.1200	-0.659%	132,986	-67.537%
2018-01-09	24.4000	24.4800	24.2500	24.2800	-0.328%	134,509	-67.751%
2018-01-08	24.1200	24.4100	24.0500	24.3600	+1.205%	171,304	-67.857%
2018-01-05	24.0100	24.3000	23.9900	24.0700	+0.042%	162,765	-67.470%
2018-01-04	24.0200	24.1800	23.9600	24.0600	+0.417%	381,807	-67.456%
2018-01-03	24.0400	24.1150	23.9500	23.9600	-0.374%	331,799	-67.321%
2018-01-02	24.5700	24.5700	23.9400	24.0500	-1.394%	298,118	-67.443%
2017-12-29	24.7500	25.5775	24.3000	24.3900	-1.135%	176,213	-67.897%
2017-12-28	24.7000	24.9800	24.6300	24.6700	+0.203%	63,233	-68.261%
2017-12-27	24.6200	24.7600	24.4400	24.6200	+0.367%	135,971	-68.197%
2017-12-26	24.6500	24.8000	24.5200	24.5300	-0.122%	78,290	-68.080%
2017-12-22	24.5900	24.9650	24.5000	24.5600	-0.203%	103,809	-68.119%
2017-12-21	24.6500	24.7800	24.5400	24.6100	-0.203%	116,788	-68.184%
2017-12-20	24.6300	25.0000	24.6100	24.6600	+0.162%	159,749	-68.248%
2017-12-19	24.6300	24.7600	24.5000	24.6200	-0.041%	216,369	-68.197%
2017-12-18	24.6300	24.8000	24.5300	24.6300	0.000%	157,583	-68.210%
2017-12-15	24.2900	24.7500	24.2400	24.6300	+1.358%	388,451	-68.210%
2017-12-14	24.3000	24.4900	24.2200	24.3000	+0.082%	307,957	-67.778%
2017-12-13	24.2000	24.8800	24.1600	24.2800	+0.124%	443,762	-67.751%
2017-12-12	24.1500	24.7500	24.1000	24.2500	+0.706%	480,876	-67.711%
2017-12-11	24.2000	24.3700	24.0000	24.0800	-1.109%	544,999	-67.483%
2017-12-08	23.9400	24.4000	23.8800	24.3500	+1.501%	1,716,074	-67.844%
2017-12-07	23.9400	24.1300	23.7800	23.9900	+49.844%	9,530,502	-67.361%
2017-12-06	16.2500	16.2500	15.9400	16.0100	-1.538%	49,602	-51.093%
2017-12-05	16.3800	16.5000	16.0900	16.2600	-1.155%	92,041	-51.845%
2017-12-04	16.7000	16.9100	16.2900	16.4500	-0.664%	92,997	-52.401%
2017-12-01	16.9800	17.6200	16.1200	16.5600	-2.760%	172,877	-52.717%
2017-11-30	16.7300	17.2400	16.5300	17.0300	+1.976%	137,806	-54.022%
2017-11-29	15.9800	16.9000	15.9800	16.7000	+4.440%	173,437	-53.114%
2017-11-28	16.0100	16.0800	15.7200	15.9900	+0.188%	71,151	-51.032%
2017-11-27	15.9900	16.2500	15.8300	15.9600	-0.125%	75,079	-50.940%
2017-11-24	16.3300	16.7050	15.8100	15.9800	-2.143%	165,100	-51.001%
2017-11-22	16.1900	16.8150	16.1100	16.3300	+0.927%	131,935	-52.051%
2017-11-21	15.9700	16.2650	15.7600	16.1800	+1.761%	133,229	-51.607%
2017-11-20	15.9600	16.2100	15.5100	15.9000	-0.376%	78,123	-50.755%
2017-11-17	15.9000	16.0700	15.7200	15.9600	-0.063%	58,761	-50.940%
2017-11-16	16.2900	16.3300	15.9100	15.9700	-2.085%	119,593	-50.971%
2017-11-15	16.2100	16.3800	15.9400	16.3100	+0.617%	112,783	-51.993%
2017-11-14	15.9100	16.3400	15.8600	16.2100	+1.439%	116,526	-51.696%
2017-11-13	15.8400	16.1180	15.6000	15.9800	+0.503%	96,942	-51.001%
2017-11-10	15.8700	16.1150	15.7400	15.9000	+0.315%	281,497	-50.755%
2017-11-09	15.6300	16.0200	15.5100	15.8500	+1.343%	81,897	-50.599%
2017-11-08	16.0900	16.8100	15.5100	15.6400	-3.158%	177,471	-49.936%
2017-11-07	16.7500	17.0300	16.0500	16.1500	-3.869%	178,153	-51.517%
2017-11-06	17.1900	17.8399	16.7600	16.8000	-2.552%	112,649	-53.393%
2017-11-03	17.3600	17.9100	17.0150	17.2400	-0.976%	115,846	-54.582%
2017-11-02	17.4600	18.2300	16.9500	17.4100	+4.627%	253,412	-55.026%
2017-11-01	16.9500	17.5900	16.5000	16.6400	-1.713%	156,084	-52.945%
2017-10-31	17.4300	17.6000	14.9601	16.9300	-2.533%	128,668	-53.751%
2017-10-30	17.3700	18.6400	16.9700	17.3700	-0.629%	111,509	-54.922%
2017-10-27	17.5700	17.8200	17.2700	17.4800	-0.285%	88,092	-55.206%
2017-10-26	17.8900	17.9600	17.5000	17.5300	-1.848%	58,814	-55.334%
2017-10-25	18.0400	18.1800	17.6650	17.8600	-1.107%	58,020	-56.159%
2017-10-24	18.2100	18.6450	17.8000	18.0600	-0.769%	133,674	-56.645%
2017-10-23	18.8400	19.0500	18.1900	18.2000	-3.499%	141,793	-56.978%
2017-10-20	18.8800	19.2400	18.4850	18.8600	+0.640%	129,392	-58.484%
2017-10-19	18.6500	18.9100	18.2300	18.7400	+0.429%	79,505	-58.218%
2017-10-18	18.7900	18.8800	18.4800	18.6600	-0.586%	62,051	-58.039%
2017-10-17	18.7500	18.9400	18.6500	18.7700	+0.160%	66,011	-58.284%
2017-10-16	18.5100	19.8500	18.2300	18.7400	+1.517%	206,707	-58.218%
2017-10-13	19.0500	19.2000	18.4300	18.4600	-2.995%	135,065	-57.584%
2017-10-12	19.6100	19.6100	19.0100	19.0300	-3.646%	261,358	-58.854%
2017-10-11	19.5100	19.9600	19.5100	19.7500	+1.386%	76,628	-60.354%
2017-10-10	19.6400	19.7600	19.4600	19.4800	-0.966%	86,671	-59.805%
2017-10-09	20.3000	20.3000	19.6100	19.6700	-3.103%	264,588	-60.193%
2017-10-06	20.2600	20.3400	20.0000	20.3000	+1.247%	127,130	-61.429%
2017-10-05	19.9700	20.1800	19.8200	20.0500	0.000%	128,787	-60.948%
2017-10-04	19.5500	20.2250	19.4000	20.0500	+2.821%	219,809	-60.948%
2017-10-03	19.0000	19.5200	19.0000	19.5000	+2.578%	135,379	-59.846%
2017-10-02	18.5500	19.1150	18.4000	19.0100	+2.979%	256,014	-58.811%
2017-09-29	17.9100	18.8000	17.7200	18.4600	+3.766%	218,940	-57.584%
2017-09-28	17.7000	17.9350	17.5800	17.7900	+0.169%	106,196	-55.987%
2017-09-27	17.7800	17.7800	17.4100	17.7600	+0.966%	83,702	-55.912%
2017-09-26	16.9200	17.6700	16.9200	17.5900	+4.702%	165,861	-55.486%
2017-09-25	17.6100	17.6100	16.7600	16.8000	-5.031%	91,986	-53.393%
2017-09-22	17.2500	18.0950	17.2500	17.6900	+2.313%	202,965	-55.738%
2017-09-21	16.8600	17.3300	16.7900	17.2900	+2.611%	97,308	-54.714%
2017-09-20	16.9200	17.1300	16.5600	16.8500	-0.473%	206,521	-53.531%
2017-09-19	17.2600	17.3200	16.7600	16.9300	-2.252%	109,352	-53.751%
2017-09-18	17.5100	17.6800	17.1800	17.3200	-1.085%	82,772	-54.792%
2017-09-15	17.7500	17.7500	17.3000	17.5100	-1.073%	107,475	-55.283%
2017-09-14	17.5600	17.7500	17.2100	17.7000	+0.170%	157,894	-55.763%
2017-09-13	17.1900	17.8000	17.1000	17.6700	+3.152%	314,649	-55.688%
2017-09-12	17.4700	17.5500	17.1000	17.1300	-1.325%	72,674	-54.291%
2017-09-11	17.4300	17.8500	17.3400	17.3600	-0.402%	87,181	-54.896%
2017-09-08	17.5200	17.6300	17.3400	17.4300	-0.966%	86,864	-55.077%
2017-09-07	17.6902	17.8100	17.4000	17.6000	-0.114%	70,183	-55.511%
2017-09-06	17.8400	17.9700	17.4900	17.6200	-1.178%	85,291	-55.562%
2017-09-05	17.7800	18.3506	17.7500	17.8300	-0.112%	93,187	-56.085%
2017-09-01	17.7800	17.9000	17.5400	17.8500	+0.847%	91,449	-56.134%
2017-08-31	17.5300	17.9000	17.5300	17.7000	+0.855%	82,634	-55.763%
2017-08-30	17.5000	17.6920	17.2000	17.5500	+0.515%	136,296	-55.385%
2017-08-29	17.6900	17.7900	17.2700	17.4600	-1.244%	148,172	-55.155%
2017-08-28	17.3200	17.8000	17.3200	17.6800	+2.256%	91,914	-55.713%
2017-08-25	17.3200	17.5200	17.1600	17.2900	-0.116%	111,780	-54.714%
2017-08-24	17.6200	17.6200	17.2500	17.3100	-1.704%	42,272	-54.766%
2017-08-23	17.5900	17.8900	17.3400	17.6100	-0.508%	78,838	-55.537%
2017-08-22	17.3200	18.0400	17.3200	17.7000	+2.076%	105,041	-55.763%
2017-08-21	17.2600	17.3700	17.1200	17.3400	+0.231%	116,387	-54.844%
2017-08-18	17.1600	17.4000	16.9600	17.3000	+0.116%	131,057	-54.740%
2017-08-17	17.4600	17.7000	17.2600	17.2800	-0.974%	111,250	-54.688%
2017-08-16	17.4100	17.6100	17.2700	17.4500	+0.461%	53,542	-55.129%
2017-08-15	16.9600	17.5775	16.7500	17.3700	+3.025%	221,996	-54.922%
2017-08-14	16.9900	17.0950	16.6200	16.8600	0.000%	118,546	-53.559%
2017-08-11	17.0400	17.4000	16.8100	16.8600	-1.404%	233,111	-53.559%
2017-08-10	17.0700	17.3200	16.8900	17.1000	-0.581%	143,345	-54.211%
2017-08-09	17.0400	17.3300	16.6360	17.2000	+0.116%	162,857	-54.477%
2017-08-08	16.7700	17.3700	16.6400	17.1800	+2.567%	113,450	-54.424%
2017-08-07	16.6000	16.8800	16.6000	16.7500	+1.886%	174,266	-53.254%
2017-08-04	16.9300	17.6600	16.2000	16.4400	-2.201%	280,197	-52.372%
2017-08-03	16.7500	16.8400	16.5500	16.8100	+0.538%	141,685	-53.421%
2017-08-02	17.2100	17.2900	16.6400	16.7200	-2.904%	193,370	-53.170%
2017-08-01	17.5400	17.5600	17.0700	17.2200	-1.880%	144,444	-54.530%
2017-07-31	17.4400	17.8200	17.2900	17.5500	+0.978%	105,900	-55.385%
2017-07-28	17.3700	17.5300	17.2790	17.3800	-0.287%	68,537	-54.948%
2017-07-27	17.4600	17.5400	17.2600	17.4300	0.000%	78,417	-55.077%
2017-07-26	17.5700	17.8890	17.3600	17.4300	-0.740%	58,360	-55.077%
2017-07-25	17.3500	17.7500	17.1700	17.5600	+1.444%	72,452	-55.410%
2017-07-24	17.1500	17.4400	16.9450	17.3100	+1.644%	158,815	-54.766%
2017-07-21	17.8200	17.8200	16.9400	17.0300	-4.002%	288,258	-54.022%
2017-07-20	17.8300	17.8700	17.3800	17.7400	-0.616%	208,653	-55.862%
2017-07-19	17.5800	18.1300	17.5800	17.8500	+1.420%	219,244	-56.134%
2017-07-18	17.4100	17.9500	17.3200	17.6000	+0.744%	154,885	-55.511%
2017-07-17	17.6300	17.9499	17.4500	17.4700	-1.132%	199,556	-55.180%
2017-07-14	17.5600	18.1700	17.3800	17.6700	-0.113%	138,861	-55.688%
2017-07-13	17.4500	17.7300	17.3600	17.6900	+1.375%	189,824	-55.738%
2017-07-12	17.2300	17.6400	17.0900	17.4500	+2.707%	220,733	-55.129%
2017-07-11	16.6000	17.1900	16.3400	16.9900	+2.288%	192,452	-53.914%
2017-07-10	15.8500	16.9357	15.8300	16.6100	+4.531%	314,137	-52.860%
2017-07-07	16.7500	17.2250	15.4000	15.8900	-3.755%	854,706	-50.724%
2017-07-06	16.7000	16.8400	16.3201	16.5100	-1.960%	231,267	-52.574%
2017-07-05	16.8500	16.8900	16.5300	16.8400	0.000%	161,990	-53.504%
2017-07-03	16.5800	17.0000	16.2200	16.8400	+1.691%	219,482	-53.504%
2017-06-30	16.2400	16.9400	16.1000	16.5600	+1.908%	237,656	-52.717%
2017-06-29	15.9400	16.2900	15.8099	16.2500	+1.881%	175,468	-51.815%
2017-06-28	15.3900	16.0350	15.3500	15.9500	+3.504%	304,084	-50.909%
2017-06-27	15.6900	15.7300	15.4000	15.4100	-1.471%	154,002	-49.189%
2017-06-26	15.6600	15.8099	15.3700	15.6400	0.000%	203,730	-49.936%
2017-06-23	15.1800	15.6800	14.8500	15.6400	+3.098%	499,923	-49.936%
2017-06-22	14.7400	15.3700	14.4400	15.1700	+3.057%	160,290	-48.385%
2017-06-21	14.4300	14.8200	14.3300	14.7200	+2.436%	102,342	-46.807%
2017-06-20	14.2500	14.5800	14.2300	14.3700	+0.771%	130,423	-45.511%
2017-06-19	14.2200	14.4300	14.0100	14.2600	+0.281%	147,119	-45.091%
2017-06-16	14.0100	14.2800	13.8400	14.2200	+1.282%	197,429	-44.937%
2017-06-15	13.7400	14.0800	13.7400	14.0400	+1.739%	281,117	-44.231%
2017-06-14	13.4300	13.8200	13.3800	13.8000	+3.139%	133,392	-43.261%
2017-06-13	13.5100	13.6699	13.1900	13.3800	-1.182%	134,195	-41.480%
2017-06-12	13.4700	13.8000	13.1400	13.5400	+0.520%	156,130	-42.171%
2017-06-09	13.5000	13.7600	13.3900	13.4700	-0.370%	97,928	-41.871%
2017-06-08	13.2600	13.6800	13.2600	13.5200	+1.807%	44,475	-42.086%
2017-06-07	13.1500	13.7400	13.1500	13.2800	+0.835%	211,014	-41.039%
2017-06-06	13.2900	13.5850	13.1450	13.1700	-1.126%	172,406	-40.547%
2017-06-05	13.6300	13.8200	13.3100	13.3200	-2.489%	189,540	-41.216%
2017-06-02	13.4900	13.8600	13.4500	13.6600	+1.561%	145,104	-42.679%
2017-06-01	13.3500	13.7300	13.2500	13.4500	+0.900%	153,166	-41.784%
2017-05-31	13.4300	13.9900	13.2400	13.3300	-1.113%	226,535	-41.260%
2017-05-30	13.5600	13.5800	13.3200	13.4800	-0.809%	217,079	-41.914%
2017-05-26	13.5200	13.7400	13.4400	13.5900	+0.741%	63,234	-42.384%
2017-05-25	13.4800	13.6000	13.2200	13.4900	+0.522%	89,991	-41.957%
2017-05-24	13.3600	13.9000	13.2600	13.4200	+0.449%	109,030	-41.654%
2017-05-23	13.0200	13.5000	13.0100	13.3600	+2.928%	152,150	-41.392%
2017-05-22	12.9800	13.1350	12.9070	12.9800	0.000%	53,565	-39.676%
2017-05-19	13.0800	13.0800	12.7500	12.9800	-0.077%	162,107	-39.676%
2017-05-18	13.1500	13.1500	12.9100	12.9900	-0.840%	93,188	-39.723%
2017-05-17	13.0400	13.3600	12.8400	13.1000	-0.758%	250,725	-40.229%
2017-05-16	13.2700	13.2700	13.1400	13.2000	-0.528%	90,514	-40.682%
2017-05-15	13.4000	13.5400	13.2300	13.2700	-1.118%	69,243	-40.995%
2017-05-12	13.4200	13.6200	13.4000	13.4200	-0.886%	45,882	-41.654%
2017-05-11	13.5400	13.6900	13.4111	13.5400	-0.733%	87,440	-42.171%
2017-05-10	13.2100	13.6700	12.9600	13.6400	+4.601%	434,273	-42.595%
2017-05-09	12.9300	13.2400	12.7000	13.0400	+4.739%	562,798	-39.954%
2017-05-08	12.0200	12.4900	11.6100	12.4500	+3.405%	721,927	-37.108%
2017-05-05	12.6200	12.6200	11.7500	12.0400	-4.140%	729,885	-34.967%
2017-05-04	13.5200	13.5200	11.4700	12.5600	-20.506%	1,105,403	-37.659%
2017-05-03	15.1500	15.9200	15.1500	15.8000	+4.084%	258,829	-50.443%
2017-05-02	15.0800	15.2500	14.8400	15.1800	+0.864%	110,833	-48.419%
2017-05-01	14.2300	15.2100	14.2100	15.0500	+5.837%	187,537	-47.973%
2017-04-28	14.5000	14.5500	14.0200	14.2200	-1.931%	181,919	-44.937%
2017-04-27	14.5000	14.7000	14.3500	14.5000	+0.069%	139,521	-46.000%
2017-04-26	14.6000	14.7400	14.3300	14.4900	-0.549%	115,481	-45.963%
2017-04-25	14.6700	14.8800	14.5500	14.5700	+0.206%	63,896	-46.259%
2017-04-24	14.3000	14.6000	14.2100	14.5400	+2.902%	56,210	-46.149%
2017-04-21	14.2300	14.3000	14.0300	14.1300	-0.493%	53,429	-44.586%
2017-04-20	13.7600	14.2300	13.6732	14.2000	+3.725%	135,417	-44.859%
2017-04-19	13.6500	13.8700	13.5700	13.6900	+0.220%	93,851	-42.805%
2017-04-18	13.7494	13.7600	13.5000	13.6600	-0.943%	45,809	-42.679%
2017-04-17	13.5800	13.8700	13.3300	13.7900	+1.922%	47,240	-43.220%
2017-04-13	13.4900	13.9400	13.3500	13.5300	+0.595%	68,931	-42.129%
2017-04-12	13.4800	13.7900	13.3540	13.4500	-0.444%	92,461	-41.784%
2017-04-11	13.2500	13.6000	13.0200	13.5100	+1.503%	65,780	-42.043%
2017-04-10	13.7100	13.7399	13.2600	13.3100	-3.130%	86,211	-41.172%
2017-04-07	13.4100	13.7900	13.2100	13.7400	+2.232%	102,971	-43.013%
2017-04-06	13.5100	13.5100	13.1300	13.4400	+0.074%	127,940	-41.741%
2017-04-05	13.8100	14.0950	13.3500	13.4300	-2.962%	124,142	-41.698%
2017-04-04	13.6400	13.9300	13.4200	13.8400	+1.541%	129,150	-43.425%
2017-04-03	13.8800	13.9000	13.4200	13.6300	-1.232%	117,254	-42.553%
2017-03-31	13.8700	14.2500	13.7300	13.8000	0.000%	133,769	-43.261%
2017-03-30	13.8600	13.9600	13.6089	13.8000	-0.576%	66,500	-43.261%
2017-03-29	14.0700	14.3400	13.7900	13.8800	-1.769%	85,755	-43.588%
2017-03-28	14.5800	14.6200	13.8300	14.1300	-3.418%	130,983	-44.586%
2017-03-27	13.8000	14.7400	13.6800	14.6300	+4.950%	106,731	-46.480%
2017-03-24	13.7500	14.0700	13.7100	13.9400	+1.456%	144,875	-43.831%
2017-03-23	13.5700	13.8300	13.3584	13.7400	+1.178%	71,507	-43.013%
2017-03-22	13.5600	13.8600	13.1900	13.5800	+0.518%	115,345	-42.342%
2017-03-21	13.9800	14.2500	13.4700	13.5100	-3.015%	169,806	-42.043%
2017-03-20	13.8300	13.9800	13.5900	13.9300	+0.723%	120,806	-43.790%
2017-03-17	13.4100	13.8600	13.1900	13.8300	+2.673%	201,090	-43.384%
2017-03-16	13.6000	13.6000	13.2600	13.4700	-0.810%	120,791	-41.871%
2017-03-15	13.1000	13.6100	12.9400	13.5800	+3.664%	170,060	-42.342%
2017-03-14	13.0000	13.1700	12.6900	13.1000	+0.422%	149,197	-40.229%
2017-03-13	13.1300	13.2150	12.9300	13.0450	-0.496%	102,854	-39.977%
2017-03-10	12.9400	13.1300	12.7500	13.1100	+1.236%	138,295	-40.275%
2017-03-09	12.9300	13.1300	12.8700	12.9500	0.000%	137,767	-39.537%
2017-03-08	13.1300	13.1600	12.7900	12.9500	-1.820%	312,003	-39.537%
2017-03-07	13.3800	13.7200	12.9700	13.1900	-0.976%	246,103	-40.637%
2017-03-06	13.4400	13.4400	12.9250	13.3200	-0.967%	183,533	-41.216%
2017-03-03	13.6200	13.6200	13.0650	13.4500	-1.753%	135,839	-41.784%
2017-03-02	13.6200	13.8300	13.5500	13.6900	0.000%	134,851	-42.805%
2017-03-01	14.1600	14.1600	13.0100	13.6900	-1.652%	288,113	-42.805%
2017-02-28	14.1500	14.5399	13.6750	13.9200	-4.198%	324,553	-43.750%
2017-02-27	13.6000	14.5500	13.4650	14.5300	+6.291%	335,272	-46.111%
2017-02-24	12.4200	13.7200	12.3131	13.6700	+9.273%	470,392	-42.721%
2017-02-23	12.6500	13.0000	12.5000	12.5100	+0.080%	487,685	-37.410%
2017-02-22	14.7000	14.7231	12.5000	12.5000	-26.815%	1,239,579	-37.360%
2017-02-21	17.0200	17.1600	16.7700	17.0800	+0.353%	33,087	-54.157%
2017-02-17	16.9800	17.1000	16.9200	17.0200	+0.118%	44,535	-53.995%
2017-02-16	16.6760	17.0246	16.6760	17.0000	0.000%	58,158	-53.941%
2017-02-15	16.9600	17.0400	16.8200	17.0000	-0.059%	33,037	-53.941%
2017-02-14	17.0300	17.1000	16.8900	17.0100	-0.351%	86,967	-53.968%
2017-02-13	17.1600	17.2600	16.9500	17.0700	-0.756%	42,677	-54.130%
2017-02-10	17.1700	17.2500	17.0366	17.2000	-0.174%	55,392	-54.477%
2017-02-09	16.7200	17.2500	16.7200	17.2300	+2.743%	98,681	-54.556%
2017-02-08	16.8300	16.9800	16.6259	16.7700	-0.887%	94,009	-53.309%
2017-02-07	16.8500	16.9800	16.7700	16.9200	+0.118%	53,309	-53.723%
2017-02-06	16.8900	17.0000	16.6700	16.9000	+0.356%	90,031	-53.669%
2017-02-03	17.0100	17.0500	16.6900	16.8400	-0.941%	220,990	-53.504%
2017-02-02	16.8900	17.1300	16.8300	17.0000	-0.176%	72,263	-53.941%
2017-02-01	16.9800	17.1500	16.8011	17.0300	-0.468%	153,446	-54.022%
2017-01-31	16.6100	17.3350	16.6100	17.1100	+2.271%	162,425	-54.237%
2017-01-30	16.6700	16.7700	16.5000	16.7300	+0.120%	201,562	-53.198%
2017-01-27	16.6000	16.9000	16.5000	16.7100	+0.120%	209,457	-53.142%
2017-01-26	16.6100	16.9500	16.4900	16.6900	-13.925%	1,891,420	-53.086%
2017-01-25	19.2600	19.5600	19.2500	19.3900	+0.675%	17,327	-59.618%
2017-01-24	18.9606	19.2700	18.5200	19.2600	+1.049%	26,240	-59.346%
2017-01-23	19.5600	19.5700	19.0200	19.0600	-2.506%	54,956	-58.919%
2017-01-20	19.3100	19.6000	19.3000	19.5500	+1.400%	36,310	-59.949%
2017-01-19	19.6600	19.8500	19.1200	19.2800	-2.675%	42,345	-59.388%
2017-01-18	19.7300	19.9000	19.6350	19.8100	+0.253%	21,340	-60.475%
2017-01-17	19.9000	20.1150	19.3100	19.7600	-1.348%	21,842	-60.374%
2017-01-13	19.9100	20.2700	19.8900	20.0300	0.000%	61,970	-60.909%
2017-01-12	19.8600	20.1500	19.8400	20.0300	-0.792%	22,307	-60.909%
2017-01-11	19.5000	20.1900	19.5000	20.1900	+2.021%	27,167	-61.218%
2017-01-10	19.2200	19.8000	19.1000	19.7900	+3.776%	35,195	-60.435%
2017-01-09	18.8800	19.2450	18.7000	19.0700	+1.275%	55,075	-58.941%
2017-01-06	19.0700	19.1000	18.6825	18.8300	-0.528%	14,349	-58.417%
2017-01-05	19.2500	19.2500	18.7700	18.9300	-0.421%	14,838	-58.637%
2017-01-04	18.8100	19.1000	18.7100	19.0100	+1.495%	18,300	-58.811%
2017-01-03	19.2000	19.2000	18.5500	18.7300	-1.265%	79,269	-58.195%
2016-12-30	19.0100	19.2500	18.7150	18.9700	-1.249%	60,366	-58.724%
2016-12-29	18.6400	19.2400	18.5300	19.2100	+3.502%	22,217	-59.240%
2016-12-28	18.7600	18.9700	18.5000	18.5600	-1.695%	18,029	-57.813%
2016-12-27	18.9400	19.0200	18.7700	18.8800	-0.159%	9,250	-58.528%
2016-12-23	18.4300	19.2100	18.4300	18.9100	+1.340%	23,362	-58.593%
2016-12-22	18.5800	18.9600	18.5500	18.6600	-0.321%	18,919	-58.039%
2016-12-21	18.6400	18.8700	18.3000	18.7200	+0.429%	41,000	-58.173%
2016-12-20	18.6900	18.9000	18.5200	18.6400	-0.268%	27,254	-57.994%
2016-12-19	19.1100	19.2000	18.5850	18.6900	-1.683%	30,936	-58.106%
2016-12-16	18.9300	19.2400	18.8150	19.0100	+0.742%	49,043	-58.811%
2016-12-15	18.4500	19.0000	18.4500	18.8700	+1.017%	39,212	-58.506%
2016-12-14	18.6000	18.9799	18.5101	18.6800	+0.161%	24,143	-58.084%
2016-12-13	19.2700	19.2800	18.2950	18.6500	-2.458%	72,367	-58.016%
2016-12-12	19.1500	19.5500	18.9700	19.1200	-1.189%	57,700	-59.048%
2016-12-09	19.2800	19.9200	19.1800	19.3500	+0.939%	40,022	-59.535%
2016-12-08	19.3100	19.8300	18.9610	19.1700	-0.828%	33,530	-59.155%
2016-12-07	18.7200	19.4500	18.4500	19.3300	+3.757%	109,748	-59.493%
2016-12-06	18.5500	18.7400	18.5311	18.6300	+0.269%	32,505	-57.971%
2016-12-05	18.5300	18.7000	18.2800	18.5800	+0.650%	36,428	-57.858%
2016-12-02	18.4000	18.5200	18.0000	18.4600	+1.484%	28,399	-57.584%
2016-12-01	18.4400	18.7050	17.8400	18.1900	-1.302%	35,349	-56.954%
2016-11-30	18.4900	18.5800	18.1500	18.4300	+0.436%	37,663	-57.515%
2016-11-29	19.0900	19.2000	18.2900	18.3500	-3.370%	29,225	-57.330%
2016-11-28	19.2000	19.2400	18.8082	18.9900	-0.939%	32,476	-58.768%
2016-11-25	19.0300	19.3100	18.5800	19.1700	+0.577%	18,329	-59.155%
2016-11-23	18.6600	19.1700	18.6500	19.0600	+1.708%	31,221	-58.919%
2016-11-22	18.4200	18.7800	18.4200	18.7400	+0.753%	32,019	-58.218%
2016-11-21	18.6300	18.8600	18.3700	18.6000	+0.324%	30,778	-57.903%
2016-11-18	18.1100	18.6100	17.7400	18.5400	+1.645%	34,407	-57.767%
2016-11-17	17.8900	18.5500	17.6900	18.2400	+2.414%	45,209	-57.072%
2016-11-16	17.2500	17.8600	17.2500	17.8100	+2.592%	28,249	-56.036%
2016-11-15	16.8900	17.4500	16.6000	17.3600	+3.704%	25,419	-54.896%
2016-11-14	17.3900	17.5787	16.5500	16.7400	-2.334%	39,843	-53.226%
2016-11-11	17.0400	17.9600	16.8500	17.1400	+1.121%	212,397	-54.317%
2016-11-10	17.4200	17.4900	16.6000	16.9500	-1.453%	97,444	-53.805%
2016-11-09	16.4000	17.3800	16.1800	17.2000	+4.750%	55,458	-54.477%
2016-11-08	17.5940	17.6500	16.2000	16.4200	-1.203%	58,075	-52.314%
2016-11-07	17.1700	17.2700	16.6050	16.6200	-1.365%	66,076	-52.888%
2016-11-04	17.7000	18.5500	16.7500	16.8500	-10.229%	175,284	-53.531%
2016-11-03	19.2500	19.2500	18.7600	18.7700	-2.696%	18,499	-58.284%
2016-11-02	19.7100	19.7350	19.0500	19.2900	-1.431%	34,417	-59.409%
2016-11-01	20.4100	20.4500	19.5000	19.5700	-4.303%	39,353	-59.990%
2016-10-31	19.8300	20.4600	19.6300	20.4500	+2.404%	37,185	-61.711%
2016-10-28	20.0200	20.3200	19.8000	19.9700	-0.200%	20,391	-60.791%
2016-10-27	20.0800	20.1500	19.8800	20.0100	+0.050%	30,815	-60.870%
2016-10-26	20.1600	20.2400	19.8500	20.0000	-1.186%	30,551	-60.850%
2016-10-25	20.5600	20.5600	19.8700	20.2400	-1.556%	59,977	-61.314%
2016-10-24	20.2100	20.5700	20.1700	20.5600	+2.595%	29,362	-61.916%
2016-10-21	20.0400	20.3000	19.9475	20.0400	-0.939%	32,032	-60.928%
2016-10-20	20.0500	20.3400	19.9900	20.2300	+1.150%	23,408	-61.295%
2016-10-19	20.0200	20.2100	19.8700	20.0000	-0.646%	25,495	-60.850%
2016-10-18	20.6000	20.6900	20.0800	20.1300	-1.227%	29,729	-61.103%
2016-10-17	20.4900	20.6100	20.1000	20.3800	-0.098%	34,758	-61.580%
2016-10-14	19.8200	20.6900	19.7950	20.4000	+3.976%	50,135	-61.618%
2016-10-13	20.2500	20.3600	19.5400	19.6200	-4.012%	38,895	-60.092%
2016-10-12	20.9500	21.1300	20.3100	20.4400	-2.713%	67,879	-61.693%
2016-10-11	21.9200	22.6300	20.9500	21.0100	-2.956%	119,143	-62.732%
2016-10-10	21.1200	21.9300	21.1200	21.6500	+2.850%	40,434	-63.834%
2016-10-07	21.7100	22.0800	21.0000	21.0500	-3.129%	85,285	-62.803%
2016-10-06	22.1700	22.1700	21.4500	21.7300	-1.763%	45,622	-63.967%
2016-10-05	22.4900	22.5700	21.6400	22.1200	-1.162%	107,488	-64.602%
2016-10-04	22.0400	22.5500	21.8800	22.3800	+1.543%	57,698	-65.013%
2016-10-03	22.0200	22.1900	21.3700	22.0400	-0.631%	61,499	-64.474%
2016-09-30	21.7100	22.4490	21.3300	22.1800	+3.403%	40,926	-64.698%
2016-09-29	21.4800	21.9400	21.3100	21.4500	-0.372%	47,987	-63.497%
2016-09-28	21.0000	21.6450	19.1500	21.5300	+2.670%	47,656	-63.632%
2016-09-27	20.4900	21.0000	20.4500	20.9700	+2.493%	16,161	-62.661%
2016-09-26	20.1900	20.6300	19.9200	20.4600	+0.788%	33,699	-61.730%
2016-09-23	20.5100	20.5100	19.9400	20.3000	-1.456%	55,507	-61.429%