Dark

FNCF
BTC iShares Edge MSCI Multifactor Financials ETF
stock BATS

Inactive

Aug 15, 2018

34.52USD-0.130%(-0.04)2,661

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	34.5300	34.5300	34.4900	34.5200	-0.130%	2,661	0.000%
2018-08-14	34.5650	34.5650	34.5650	34.5650	0.000%	111	-0.130%
2018-08-13	34.4700	34.7600	34.4700	34.5650	-0.389%	819	-0.130%
2018-08-10	34.7000	34.7000	34.7000	34.7000	-1.230%	400	-0.519%
2018-08-09	35.1300	35.1320	35.1300	35.1320	-0.335%	636	-1.742%
2018-08-08	35.2500	35.2500	35.2500	35.2500	0.000%	100	-2.071%
2018-08-07	35.2500	35.2500	35.2500	35.2500	+1.096%	563	-2.071%
2018-08-06	34.8680	34.8680	34.8680	34.8680	0.000%	282	-0.998%
2018-08-03	34.8300	34.8680	34.8300	34.8680	-0.292%	1,018	-0.998%
2018-08-02	34.9700	34.9700	34.9700	34.9700	0.000%	100	-1.287%
2018-08-01	34.9700	34.9700	34.9700	34.9700	0.000%	229	-1.287%
2018-07-31	34.9700	34.9700	34.9700	34.9700	0.000%	100	-1.287%
2018-07-30	34.9300	35.0110	34.9300	34.9700	+0.516%	3,454	-1.287%
2018-07-27	34.8550	34.8550	34.7852	34.7905	+0.088%	1,316	-0.778%
2018-07-26	34.7600	34.7600	34.7600	34.7600	+0.433%	318	-0.690%
2018-07-25	34.6100	34.6100	34.6100	34.6100	0.000%	100	-0.260%
2018-07-24	34.6100	34.6100	34.6100	34.6100	+0.570%	276	-0.260%
2018-07-23	34.4138	34.4138	34.4138	34.4138	-0.257%	600	+0.309%
2018-07-20	34.5024	34.5024	34.5024	34.5024	0.000%	100	+0.051%
2018-07-19	34.5024	34.5024	34.5024	34.5024	0.000%	100	+0.051%
2018-07-18	34.5024	34.5024	34.5024	34.5024	+1.056%	368	+0.051%
2018-07-17	34.0000	34.1420	34.0000	34.1420	+0.480%	1,325	+1.107%
2018-07-16	33.9400	33.9790	33.9400	33.9790	+1.886%	3,150	+1.592%
2018-07-13	33.3500	33.3500	33.3500	33.3500	-0.744%	135	+3.508%
2018-07-12	33.5800	33.6000	33.5800	33.6000	-0.326%	1,139	+2.738%
2018-07-11	33.7500	33.7850	33.7100	33.7100	-0.551%	1,270	+2.403%
2018-07-10	33.8100	33.9077	33.8000	33.8969	+0.139%	14,839	+1.838%
2018-07-09	33.3200	33.8800	33.3200	33.8500	+1.382%	2,183	+1.979%
2018-07-06	32.9600	33.3886	32.9600	33.3886	+0.885%	1,304	+3.389%
2018-07-05	33.1741	33.1741	33.0600	33.0956	-0.420%	1,227	+4.304%
2018-07-03	33.2352	33.2352	33.2352	33.2352	-0.284%	168	+3.866%
2018-07-02	33.3300	33.3300	33.3300	33.3300	-0.090%	116	+3.570%
2018-06-29	33.5220	33.5220	33.3600	33.3600	+0.696%	2,035	+3.477%
2018-06-28	32.9031	33.1453	32.9031	33.1294	+0.301%	2,701	+4.197%
2018-06-27	33.0800	33.0945	33.0300	33.0300	-1.376%	11,341	+4.511%
2018-06-26	33.3800	33.4910	33.2700	33.4910	-0.057%	3,114	+3.072%
2018-06-25	33.8859	33.8859	33.5100	33.5100	-2.161%	4,619	+3.014%
2018-06-22	34.2300	34.2900	34.2300	34.2500	-0.058%	1,671	+0.788%
2018-06-21	34.2100	34.2700	34.0900	34.2700	-0.287%	1,451	+0.730%
2018-06-20	34.4300	34.4300	34.3200	34.3686	+0.112%	1,519	+0.441%
2018-06-19	34.1500	34.3300	34.1500	34.3300	-0.174%	769	+0.553%
2018-06-18	34.3900	34.3900	34.3900	34.3900	-0.492%	400	+0.378%
2018-06-15	34.0300	34.5800	34.0300	34.5600	+0.319%	1,705	-0.116%
2018-06-14	34.5700	34.6000	34.4500	34.4500	-1.659%	2,539	+0.203%
2018-06-13	35.0310	35.0310	35.0310	35.0310	0.000%	205	-1.459%
2018-06-12	35.0300	35.0310	35.0300	35.0310	+0.031%	820	-1.459%
2018-06-11	35.0000	35.0200	35.0000	35.0200	+0.202%	729	-1.428%
2018-06-08	34.9400	34.9600	34.9400	34.9494	+1.447%	1,397	-1.229%
2018-06-07	34.4510	34.4510	34.4510	34.4510	0.000%	100	+0.200%
2018-06-06	34.4510	34.4510	34.4510	34.4510	0.000%	145	+0.200%
2018-06-05	34.4510	34.4510	34.4510	34.4510	-0.055%	226	+0.200%
2018-06-04	34.4700	34.4700	34.4601	34.4700	-0.145%	1,634	+0.145%
2018-06-01	34.5200	34.5200	34.5199	34.5199	+0.788%	338	+0.000%
2018-05-31	34.1700	34.2800	34.1200	34.2500	+1.914%	3,153	+0.788%
2018-05-30	33.6068	33.6068	33.6068	33.6068	0.000%	100	+2.717%
2018-05-29	33.9200	33.9200	33.6068	33.6068	-3.761%	560	+2.717%
2018-05-25	34.9200	34.9200	34.9200	34.9200	-0.880%	428	-1.145%
2018-05-24	35.2300	35.2300	35.2300	35.2300	+0.256%	164	-2.015%
2018-05-23	35.0699	35.1399	35.0699	35.1399	+0.671%	500	-1.764%
2018-05-22	34.9056	34.9056	34.9056	34.9056	0.000%	100	-1.105%
2018-05-21	34.9056	34.9056	34.9056	34.9056	0.000%	150	-1.105%
2018-05-18	35.0400	35.0500	34.9056	34.9056	-0.557%	535	-1.105%
2018-05-17	35.0900	35.1010	35.0810	35.1010	+0.231%	3,317	-1.655%
2018-05-16	35.0200	35.0200	35.0200	35.0200	0.000%	102	-1.428%
2018-05-15	35.0200	35.0200	35.0200	35.0200	0.000%	152	-1.428%
2018-05-14	35.0200	35.0200	35.0200	35.0200	-0.057%	2,498	-1.428%
2018-05-11	35.1500	35.1500	35.0400	35.0400	-0.002%	1,741	-1.484%
2018-05-10	35.0406	35.0406	35.0406	35.0406	+0.489%	337	-1.486%
2018-05-09	34.4200	34.8700	34.4200	34.8700	+1.307%	670	-1.004%
2018-05-08	34.4200	34.4200	34.4200	34.4200	+0.321%	110	+0.291%
2018-05-07	34.0900	34.3622	34.0900	34.3100	+1.698%	1,328	+0.612%
2018-05-04	33.7373	33.7373	33.7373	33.7373	0.000%	100	+2.320%
2018-05-03	33.4599	33.7373	33.3400	33.7373	-1.035%	2,149	+2.320%
2018-05-02	34.0900	34.0900	34.0900	34.0900	-1.246%	126	+1.261%
2018-05-01	34.5100	34.5202	34.3052	34.5202	-0.889%	853	-0.001%
2018-04-30	34.9800	34.9800	34.8300	34.8300	-0.372%	718	-0.890%
2018-04-27	34.8000	34.9600	34.8000	34.9600	-0.019%	976	-1.259%
2018-04-26	34.7700	35.0100	34.6200	34.9668	+0.653%	2,546	-1.278%
2018-04-25	34.7401	34.7401	34.7401	34.7401	+0.029%	220	-0.634%
2018-04-24	35.1000	35.3200	34.7280	34.7300	-0.828%	9,598	-0.605%
2018-04-23	35.0199	35.0199	35.0199	35.0199	+0.143%	300	-1.427%
2018-04-20	34.9700	34.9700	34.9700	34.9700	+0.086%	239	-1.287%
2018-04-19	34.9400	34.9400	34.9400	34.9400	+1.302%	250	-1.202%
2018-04-18	34.7500	34.7500	34.4500	34.4910	-0.853%	1,370	+0.084%
2018-04-17	34.7877	34.7877	34.7877	34.7877	0.000%	100	-0.770%
2018-04-16	34.5698	34.8400	34.5698	34.7877	+0.920%	2,780	-0.770%
2018-04-13	34.4706	34.4706	34.4706	34.4706	-1.569%	260	+0.143%
2018-04-12	34.8650	35.0200	34.8600	35.0200	+1.422%	1,580	-1.428%
2018-04-11	34.4600	34.6007	34.4400	34.5290	-1.049%	3,376	-0.026%
2018-04-10	34.7300	34.8952	34.7300	34.8952	+0.165%	700	-1.075%
2018-04-09	34.4698	34.8378	34.4698	34.8378	+2.029%	2,557	-0.912%
2018-04-06	34.3100	34.3100	34.1450	34.1450	-2.859%	1,228	+1.098%
2018-04-05	35.1500	35.1500	35.1500	35.1500	+0.914%	351	-1.792%
2018-04-04	34.2600	34.8318	34.2500	34.8318	+1.724%	11,342	-0.895%
2018-04-03	34.3899	34.3899	34.2415	34.2415	+0.710%	372	+0.813%
2018-04-02	34.6400	34.6400	34.0000	34.0000	-2.551%	1,034	+1.529%
2018-03-29	35.0400	35.0400	34.8901	34.8901	+0.930%	977	-1.061%
2018-03-28	34.3599	34.5685	34.3599	34.5685	-1.540%	502	-0.140%
2018-03-27	35.0300	35.1092	35.0300	35.1092	+0.140%	672	-1.678%
2018-03-26	34.7200	35.0600	34.5700	35.0600	+1.125%	1,446	-1.540%
2018-03-23	34.6400	34.9500	34.6400	34.6701	-2.209%	2,436	-0.433%
2018-03-22	35.4532	35.4532	35.4532	35.4532	-3.027%	598	-2.632%
2018-03-21	36.3000	36.7200	36.2999	36.5600	+0.869%	4,296	-5.580%
2018-03-20	36.2973	36.2973	36.2100	36.2450	-0.069%	692	-4.759%
2018-03-19	36.4000	36.4200	36.0400	36.2700	-0.405%	3,750	-4.825%
2018-03-16	36.5200	36.5200	36.4175	36.4175	+0.712%	325	-5.210%
2018-03-15	36.3299	36.3299	36.1600	36.1600	-0.880%	427	-4.535%
2018-03-14	36.4810	36.4810	36.4810	36.4810	-0.515%	648	-5.375%
2018-03-13	36.8899	36.9000	36.6700	36.6700	-0.811%	2,108	-5.863%
2018-03-12	37.2200	37.2200	36.9599	36.9700	+0.149%	6,745	-6.627%
2018-03-09	36.8200	37.0290	36.3600	36.9150	+2.144%	3,509	-6.488%
2018-03-08	35.9738	36.2600	35.9738	36.1400	+0.584%	4,484	-4.483%
2018-03-07	36.3200	36.3200	35.8550	35.9301	-0.498%	3,121	-3.925%
2018-03-06	36.0000	36.1200	36.0000	36.1100	+1.064%	1,002	-4.403%
2018-03-05	35.3500	35.7400	35.3500	35.7300	+1.068%	1,032	-3.387%
2018-03-02	34.7300	35.3599	34.6600	35.3523	-1.443%	2,672	-2.354%
2018-03-01	35.8700	35.8700	35.8700	35.8700	0.000%	110	-3.764%
2018-02-28	36.4027	36.4027	35.8700	35.8700	-1.549%	3,930	-3.764%
2018-02-27	36.6400	36.6400	36.4344	36.4344	+0.066%	1,271	-5.254%
2018-02-26	36.1900	36.4103	36.1900	36.4103	+1.168%	754	-5.192%
2018-02-23	35.7800	35.9900	35.7800	35.9900	+0.756%	801	-4.084%
2018-02-22	35.9000	36.0600	35.7200	35.7200	-1.144%	1,538	-3.359%
2018-02-21	36.4700	36.4700	36.1335	36.1335	+0.379%	836	-4.465%
2018-02-20	36.0700	36.0700	35.9971	35.9971	-0.560%	649	-4.103%
2018-02-16	36.0100	36.2463	35.9410	36.2000	+0.808%	2,596	-4.641%
2018-02-15	35.9400	36.0199	35.7699	35.9100	+0.335%	5,179	-3.871%
2018-02-14	35.3500	35.7900	35.3500	35.7900	+2.374%	2,170	-3.548%
2018-02-13	34.5600	35.0200	34.5600	34.9600	+0.316%	7,232	-1.259%
2018-02-12	34.8700	35.0900	34.4301	34.8500	+1.220%	17,136	-0.947%
2018-02-09	34.5900	34.5900	33.6000	34.4300	+0.790%	9,967	+0.261%
2018-02-08	35.2112	35.3299	34.1600	34.1600	-4.099%	12,478	+1.054%
2018-02-07	35.4200	35.6200	35.1838	35.6200	+3.053%	2,158	-3.088%
2018-02-06	33.8000	34.9000	33.8000	34.5647	-0.961%	12,057	-0.129%
2018-02-05	36.0000	36.1000	34.9000	34.9000	-3.883%	3,505	-1.089%
2018-02-02	37.0000	37.0000	36.3100	36.3100	-1.732%	9,901	-4.930%
2018-02-01	36.7600	37.0200	36.6600	36.9500	+0.819%	4,092	-6.576%
2018-01-31	36.9600	36.9600	36.5500	36.6500	-0.272%	4,553	-5.812%
2018-01-30	37.1900	37.1900	36.7500	36.7500	-1.475%	3,329	-6.068%
2018-01-29	37.8500	37.8500	37.2400	37.3000	-0.369%	8,016	-7.453%
2018-01-26	37.6200	37.6300	37.1620	37.4380	+0.830%	8,915	-7.794%
2018-01-25	37.2342	37.2776	37.1300	37.1300	-0.616%	6,537	-7.029%
2018-01-24	37.5700	37.5700	37.1165	37.3600	+0.403%	8,991	-7.602%
2018-01-23	37.1900	37.2800	37.0400	37.2100	+0.243%	6,562	-7.229%
2018-01-22	37.1500	37.1500	36.9200	37.1199	+1.144%	4,826	-7.004%
2018-01-19	36.7400	36.7433	36.7000	36.7000	+0.164%	630	-5.940%
2018-01-18	36.9000	36.9000	36.6199	36.6400	-0.299%	23,247	-5.786%
2018-01-17	36.3500	36.8200	36.3500	36.7500	+0.865%	3,084	-6.068%
2018-01-16	36.6600	36.7300	36.3750	36.4350	-0.287%	4,243	-5.256%
2018-01-12	36.5800	36.5800	36.4204	36.5400	+0.800%	5,017	-5.528%
2018-01-11	36.2500	36.2500	36.2500	36.2500	0.000%	130	-4.772%
2018-01-10	36.1080	36.3100	36.1080	36.2500	+0.722%	15,584	-4.772%
2018-01-09	36.0200	36.0200	35.9900	35.9900	+0.926%	809	-4.084%
2018-01-08	35.6700	35.6700	35.5884	35.6599	+0.056%	635	-3.197%
2018-01-05	35.4000	35.6400	35.4000	35.6400	+0.281%	3,534	-3.143%
2018-01-04	35.6600	35.6600	35.5310	35.5400	+1.096%	4,177	-2.870%
2018-01-03	35.1399	35.1548	35.1399	35.1548	+0.328%	1,270	-1.806%
2018-01-02	35.5600	35.5600	34.9210	35.0400	-0.849%	1,181	-1.484%
2017-12-29	35.3650	35.3699	35.3000	35.3399	-0.282%	2,226	-2.320%
2017-12-28	35.3600	35.4400	35.2500	35.4400	+0.510%	5,684	-2.596%
2017-12-27	35.2346	35.3300	35.2300	35.2600	-0.085%	4,506	-2.099%
2017-12-26	35.3500	35.3500	35.2499	35.2900	-0.184%	3,619	-2.182%
2017-12-22	35.3300	35.3550	35.2000	35.3550	-0.042%	4,577	-2.362%
2017-12-21	35.3400	35.4600	35.1700	35.3700	-1.750%	5,376	-2.403%
2017-12-20	36.4300	36.4300	35.9700	36.0000	-0.028%	3,783	-4.111%
2017-12-19	36.4100	36.4100	36.0100	36.0100	0.000%	2,942	-4.138%
2017-12-18	36.1500	36.1500	36.0100	36.0100	+0.195%	4,131	-4.138%
2017-12-15	35.6900	36.0000	35.5972	35.9400	+1.325%	5,489	-3.951%
2017-12-14	35.9900	35.9900	35.4700	35.4700	-0.869%	1,511	-2.678%
2017-12-13	36.0499	36.0499	35.7809	35.7809	-0.994%	1,161	-3.524%
2017-12-12	36.0700	36.1400	35.9400	36.1400	+0.753%	749	-4.483%
2017-12-11	36.1800	36.1800	35.7790	35.8700	-0.084%	5,433	-3.764%
2017-12-08	35.7103	35.9000	35.6500	35.9000	+0.755%	3,759	-3.844%
2017-12-07	35.5000	35.6980	35.4740	35.6310	+0.171%	2,656	-3.118%
2017-12-06	35.7700	35.7700	35.5700	35.5700	-0.420%	2,547	-2.952%
2017-12-05	36.2000	36.2000	35.6301	35.7200	-0.626%	2,736	-3.359%
2017-12-04	36.1100	36.1700	35.9450	35.9450	+1.439%	8,112	-3.964%
2017-12-01	35.4800	35.4800	34.9150	35.4350	-0.239%	1,148	-2.582%
2017-11-30	35.9700	35.9700	35.4195	35.5200	0.000%	14,258	-2.815%
2017-11-29	35.1900	35.5997	35.0944	35.5200	+4.899%	3,867	-2.815%
2017-11-28	33.8610	33.8610	33.8610	33.8610	0.000%	263	+1.946%
2017-11-27	33.8610	33.8610	33.8610	33.8610	0.000%	135	+1.946%
2017-11-24	33.8700	33.8700	33.8610	33.8610	-0.526%	2,060	+1.946%
2017-11-22	34.1000	34.1000	34.0400	34.0400	-0.176%	3,338	+1.410%
2017-11-21	34.1000	34.1000	34.1000	34.1000	+0.265%	936	+1.232%
2017-11-20	34.1800	34.1800	34.0032	34.0100	+0.206%	7,000	+1.500%
2017-11-17	33.9400	33.9400	33.9400	33.9400	0.000%	100	+1.709%
2017-11-16	33.9400	33.9400	33.9400	33.9400	-0.029%	204	+1.709%
2017-11-15	33.9500	33.9500	33.9500	33.9500	+0.982%	605	+1.679%
2017-11-14	33.6200	33.6200	33.6200	33.6200	0.000%	130	+2.677%
2017-11-13	33.6200	33.6200	33.6200	33.6200	-0.178%	150	+2.677%
2017-11-10	33.6800	33.6800	33.6800	33.6800	-0.059%	309	+2.494%
2017-11-09	33.6600	33.8200	33.6599	33.7000	-1.144%	4,098	+2.433%
2017-11-08	34.0900	34.0900	34.0900	34.0900	0.000%	131	+1.261%
2017-11-07	34.3900	34.3900	34.0900	34.0900	-1.217%	748	+1.261%
2017-11-06	34.5099	34.5099	34.5099	34.5099	+0.241%	323	+0.029%
2017-11-03	34.4270	34.4270	34.4270	34.4270	0.000%	100	+0.270%
2017-11-02	34.0300	34.4270	34.0300	34.4270	+0.337%	1,017	+0.270%
2017-11-01	34.3114	34.3114	34.3114	34.3114	-0.170%	245	+0.608%
2017-10-31	34.4299	34.4700	34.3700	34.3700	-0.607%	507	+0.436%
2017-10-30	34.5799	34.5800	34.5799	34.5800	+0.261%	466	-0.174%
2017-10-27	34.4899	34.4899	34.4899	34.4899	+0.087%	228	+0.087%
2017-10-26	34.5100	34.5100	34.3300	34.4600	+0.731%	1,890	+0.174%
2017-10-25	34.6200	34.6200	34.2100	34.2100	-0.477%	740	+0.906%
2017-10-24	34.3200	34.3741	34.3200	34.3741	+0.509%	377	+0.424%
2017-10-23	34.5400	34.5400	34.2000	34.2000	-0.610%	2,331	+0.936%
2017-10-20	34.4100	34.4100	34.4100	34.4100	+1.596%	101	+0.320%
2017-10-19	33.5748	33.8695	33.5748	33.8695	+0.500%	1,308	+1.921%
2017-10-18	33.7010	33.7010	33.7010	33.7010	+0.570%	605	+2.430%
2017-10-17	33.5099	33.5099	33.5099	33.5099	+0.176%	400	+3.014%
2017-10-16	33.4509	33.4509	33.4509	33.4509	0.000%	104	+3.196%
2017-10-13	33.2500	33.6099	33.2500	33.4509	+0.030%	1,534	+3.196%
2017-10-12	33.6500	33.6500	33.4409	33.4409	-0.533%	760	+3.227%
2017-10-11	33.4631	33.6700	33.4631	33.6200	-0.415%	9,320	+2.677%
2017-10-10	33.6701	33.7600	33.5501	33.7600	+0.566%	2,150	+2.251%
2017-10-09	33.9800	33.9800	33.5300	33.5700	-0.680%	5,974	+2.830%
2017-10-06	33.5500	33.8599	33.5500	33.8000	+0.237%	1,058	+2.130%
2017-10-05	33.7600	33.7600	33.7200	33.7200	+0.837%	2,328	+2.372%
2017-10-04	33.5899	33.5900	33.4400	33.4400	+0.030%	2,362	+3.230%
2017-10-03	33.4300	33.4300	33.4300	33.4300	-0.005%	336	+3.261%
2017-10-02	33.3000	33.4318	33.3000	33.4318	+0.336%	1,405	+3.255%
2017-09-29	33.3081	33.3400	33.2950	33.3200	+0.301%	2,059	+3.601%
2017-09-28	33.2400	33.2400	33.2100	33.2200	+1.590%	4,752	+3.913%
2017-09-27	32.7000	32.7000	32.7000	32.7000	0.000%	135	+5.566%
2017-09-26	32.6600	32.7800	32.6600	32.7000	-0.547%	1,943	+5.566%
2017-09-25	32.8700	32.8800	32.8700	32.8800	+0.152%	5,680	+4.988%
2017-09-22	32.8300	32.8300	32.8300	32.8300	+0.015%	600	+5.148%
2017-09-21	32.8250	32.8250	32.8250	32.8250	+0.444%	200	+5.164%
2017-09-20	32.4600	32.6800	32.4246	32.6800	+0.709%	2,458	+5.630%
2017-09-19	32.4379	32.4500	32.4379	32.4500	+2.140%	505	+6.379%
2017-09-18	31.7700	31.7700	31.7700	31.7700	0.000%	100	+8.656%
2017-09-15	31.7700	31.7700	31.7700	31.7700	0.000%	100	+8.656%
2017-09-14	32.1600	32.1600	31.7476	31.7700	-0.532%	1,108	+8.656%
2017-09-13	31.8300	31.9400	31.8300	31.9400	+0.188%	1,063	+8.078%
2017-09-12	31.3100	31.9300	31.3100	31.8800	+1.238%	1,171	+8.281%
2017-09-11	31.5040	31.5040	31.4544	31.4900	+2.307%	1,577	+9.622%
2017-09-08	30.1600	30.8400	30.1600	30.7800	+1.117%	1,271	+12.151%
2017-09-07	30.8500	30.8500	30.3200	30.4400	-2.530%	2,010	+13.403%
2017-09-06	31.3500	31.3500	31.1900	31.2300	+0.192%	3,146	+10.535%
2017-09-05	31.6600	31.6600	31.1700	31.1700	-3.199%	3,415	+10.748%
2017-09-01	32.1300	32.2700	32.1300	32.2000	+0.782%	1,130	+7.205%
2017-08-31	31.9700	32.0000	31.9500	31.9500	-0.281%	986	+8.044%
2017-08-30	31.9500	32.0400	31.9300	32.0400	+1.041%	2,120	+7.740%
2017-08-29	31.6600	31.7100	31.6000	31.7100	-0.708%	900	+8.862%
2017-08-28	32.0900	32.0900	31.9200	31.9360	-0.820%	5,515	+8.091%
2017-08-25	32.2700	32.2700	32.2000	32.2000	+0.160%	600	+7.205%
2017-08-24	32.1200	32.1600	32.1200	32.1486	-0.251%	6,200	+7.376%
2017-08-23	32.0778	32.2296	32.0778	32.2296	+0.655%	904	+7.107%
2017-08-22	32.0200	32.0200	32.0200	32.0200	+0.914%	230	+7.808%
2017-08-21	31.7700	31.7700	31.7299	31.7299	-0.596%	371	+8.793%
2017-08-18	31.9000	31.9200	31.9000	31.9200	-0.250%	502	+8.145%
2017-08-17	32.5000	32.5000	32.0000	32.0000	-1.840%	4,257	+7.875%
2017-08-16	33.0600	33.0600	32.6000	32.6000	-0.535%	361	+5.890%
2017-08-15	32.7738	32.7800	32.7738	32.7752	+0.258%	8,988	+5.324%
2017-08-14	32.6909	32.6909	32.6909	32.6909	+1.395%	218	+5.595%
2017-08-11	32.3006	32.3006	32.2410	32.2410	-0.858%	324	+7.069%
2017-08-10	32.5350	32.5350	32.5199	32.5199	-1.975%	1,274	+6.150%
2017-08-09	33.1750	33.1750	33.1750	33.1750	0.000%	100	+4.054%
2017-08-08	33.0452	33.2786	33.0452	33.1750	+0.186%	475	+4.054%
2017-08-07	33.1200	33.1200	33.0700	33.1133	+0.496%	689	+4.248%
2017-08-04	32.9500	32.9500	32.9500	32.9500	0.000%	102	+4.765%
2017-08-03	33.0100	33.0100	32.9000	32.9500	-0.272%	1,012	+4.765%
2017-08-02	33.0500	33.0700	32.9100	33.0400	+0.091%	1,231	+4.479%
2017-08-01	32.9700	33.0300	32.9700	33.0100	+0.518%	1,329	+4.574%
2017-07-31	32.7000	32.8600	32.7000	32.8400	+0.674%	807	+5.116%
2017-07-28	32.4500	32.6200	32.4500	32.6200	+0.192%	6,522	+5.825%
2017-07-27	32.9000	32.9000	32.5200	32.5576	-1.161%	929	+6.027%
2017-07-26	33.0600	33.0600	32.9400	32.9400	-0.030%	695	+4.797%
2017-07-25	32.9700	32.9700	32.9500	32.9500	+0.995%	658	+4.765%
2017-07-24	32.5300	32.6255	32.5200	32.6255	+0.665%	1,308	+5.807%
2017-07-21	32.4100	32.4100	32.4100	32.4100	-0.031%	200	+6.510%
2017-07-20	32.5760	32.5760	32.4200	32.4200	-0.121%	801	+6.477%
2017-07-19	32.5700	32.5700	32.3994	32.4592	+0.245%	3,694	+6.349%
2017-07-18	32.4100	32.4100	32.3800	32.3800	-0.522%	400	+6.609%
2017-07-17	32.5000	32.5600	32.3200	32.5500	-0.092%	7,844	+6.052%
2017-07-14	32.6300	32.6300	32.3400	32.5800	-0.214%	1,792	+5.955%
2017-07-13	32.6100	32.7000	32.6100	32.6500	+0.588%	665	+5.727%
2017-07-12	32.5200	32.5200	32.4575	32.4592	-0.310%	3,094	+6.349%
2017-07-11	32.5000	32.5600	32.5000	32.5600	-0.428%	469	+6.020%
2017-07-10	32.6180	32.7300	32.6180	32.7000	+0.370%	1,450	+5.566%
2017-07-07	32.5100	32.6680	32.5100	32.5794	-0.155%	830	+5.957%
2017-07-06	32.5500	32.6299	32.5500	32.6299	-0.062%	765	+5.793%
2017-07-05	32.6500	32.6500	32.6500	32.6500	0.000%	164	+5.727%
2017-07-03	32.4579	32.6500	32.4579	32.6500	+2.159%	658	+5.727%
2017-06-30	31.9600	31.9600	31.9600	31.9600	0.000%	110	+8.010%
2017-06-29	31.9600	31.9600	31.9600	31.9600	0.000%	100	+8.010%
2017-06-28	31.8600	31.9900	31.8300	31.9600	+1.217%	6,077	+8.010%
2017-06-27	31.5756	31.5756	31.5756	31.5756	-0.109%	480	+9.325%
2017-06-26	31.6100	31.6100	31.6100	31.6100	0.000%	150	+9.206%
2017-06-23	31.6100	31.6100	31.6100	31.6100	0.000%	135	+9.206%
2017-06-22	31.6100	31.6100	31.6100	31.6100	0.000%	100	+9.206%
2017-06-21	31.8300	31.8500	31.6100	31.6100	-1.095%	974	+9.206%
2017-06-20	32.2600	32.2600	31.9600	31.9600	-0.930%	986	+8.010%
2017-06-19	32.2800	32.3000	32.2600	32.2600	+1.224%	650	+7.006%
2017-06-16	31.8800	31.8800	31.8700	31.8700	-0.468%	400	+8.315%
2017-06-15	32.0200	32.0500	31.9300	32.0200	+1.169%	1,560	+7.808%
2017-06-14	31.6500	31.6500	31.6500	31.6500	-1.309%	280	+9.068%
2017-06-13	32.0350	32.0700	32.0350	32.0699	+0.407%	13,702	+7.640%
2017-06-12	31.9400	31.9400	31.9400	31.9400	+0.598%	142	+8.078%
2017-06-09	31.7700	31.7700	31.6000	31.7500	+1.828%	2,905	+8.724%
2017-06-08	31.3499	31.3500	31.1800	31.1800	+1.201%	1,700	+10.712%
2017-06-07	30.8100	30.8100	30.8100	30.8100	0.000%	105	+12.042%
2017-06-06	30.8100	30.8100	30.8100	30.8100	0.000%	105	+12.042%
2017-06-05	30.8100	30.8100	30.8100	30.8100	0.000%	140	+12.042%
2017-06-02	30.5100	30.8100	30.5100	30.8100	+0.130%	833	+12.042%
2017-06-01	30.7700	30.7700	30.7700	30.7700	+1.084%	735	+12.187%
2017-05-31	30.5300	30.5300	30.4100	30.4400	-0.653%	2,894	+13.403%
2017-05-30	30.7000	30.7000	30.6300	30.6400	-0.713%	900	+12.663%
2017-05-26	30.8599	30.8600	30.8599	30.8600	-0.014%	678	+11.860%
2017-05-25	30.9200	30.9200	30.8644	30.8644	+0.634%	1,377	+11.844%
2017-05-24	30.7000	30.7000	30.6600	30.6700	+0.196%	2,460	+12.553%
2017-05-23	30.6100	30.6100	30.6100	30.6100	0.000%	100	+12.774%
2017-05-22	30.6099	30.6100	30.5821	30.6100	+0.428%	1,750	+12.774%
2017-05-19	30.4699	30.4796	30.4462	30.4796	+0.542%	606	+13.256%
2017-05-18	30.1801	30.3400	30.1801	30.3153	-1.478%	1,476	+13.870%
2017-05-17	30.7700	30.7700	30.7700	30.7700	0.000%	102	+12.187%
2017-05-16	30.7700	30.7700	30.7700	30.7700	0.000%	100	+12.187%
2017-05-15	30.7700	30.7700	30.7700	30.7700	0.000%	610	+12.187%
2017-05-12	30.7700	30.7700	30.7700	30.7700	0.000%	100	+12.187%
2017-05-11	30.7399	30.7700	30.7399	30.7700	-1.190%	500	+12.187%
2017-05-10	31.1407	31.1407	31.1407	31.1407	0.000%	134	+10.852%
2017-05-09	31.1407	31.1407	31.1407	31.1407	0.000%	106	+10.852%
2017-05-08	31.1400	31.1407	31.1400	31.1407	-0.158%	498	+10.852%
2017-05-05	31.1900	31.1900	31.1900	31.1900	0.000%	100	+10.676%
2017-05-04	31.1900	31.1900	31.1900	31.1900	+0.064%	200	+10.676%
2017-05-03	31.1200	31.1700	31.1200	31.1700	+0.779%	1,585	+10.748%
2017-05-02	30.9290	30.9290	30.9290	30.9290	-0.329%	200	+11.610%
2017-05-01	31.0312	31.0312	31.0312	31.0312	0.000%	100	+11.243%
2017-04-28	31.2200	31.2200	31.0312	31.0312	-0.509%	420	+11.243%
2017-04-27	31.0500	31.1900	31.0500	31.1900	-0.447%	1,033	+10.676%
2017-04-26	31.3300	31.3300	31.3300	31.3300	0.000%	100	+10.182%
2017-04-25	31.3300	31.3300	31.3300	31.3300	+0.740%	530	+10.182%
2017-04-24	31.0000	31.1200	31.0000	31.0999	+1.567%	1,175	+10.997%
2017-04-21	30.4478	30.6200	30.4478	30.6200	+0.065%	360	+12.737%
2017-04-20	30.5700	30.6000	30.5700	30.6000	+0.512%	626	+12.810%
2017-04-19	30.4441	30.4441	30.4441	30.4441	0.000%	104	+13.388%
2017-04-18	30.4484	30.4484	30.3600	30.4441	+1.208%	400	+13.388%
2017-04-17	30.0788	30.0806	30.0500	30.0806	-2.049%	1,174	+14.758%
2017-04-13	30.7100	30.7100	30.7100	30.7100	0.000%	100	+12.406%
2017-04-12	30.7100	30.7100	30.7100	30.7100	0.000%	104	+12.406%
2017-04-11	30.7100	30.7100	30.7100	30.7100	0.000%	100	+12.406%
2017-04-10	30.7400	30.7400	30.7100	30.7100	-0.195%	820	+12.406%
2017-04-07	30.7200	30.8300	30.7200	30.7700	-0.435%	1,365	+12.187%
2017-04-06	30.9045	30.9045	30.9045	30.9045	+0.144%	200	+11.699%
2017-04-05	30.9392	30.9392	30.8600	30.8600	+0.103%	900	+11.860%
2017-04-04	30.7979	30.8284	30.7700	30.8284	-1.318%	1,700	+11.975%
2017-03-30	31.2400	31.2400	31.2400	31.2400	+0.677%	576	+10.499%
2017-03-29	31.0300	31.0300	31.0300	31.0300	0.000%	183	+11.247%
2017-03-28	30.8540	31.0300	30.8540	31.0300	+1.843%	965	+11.247%
2017-03-27	30.5000	30.5300	30.2000	30.4686	-0.513%	1,395	+13.297%
2017-03-24	30.6256	30.6256	30.6256	30.6256	-0.307%	100	+12.716%
2017-03-23	30.7200	30.7200	30.7200	30.7200	0.000%	100	+12.370%
2017-03-22	30.5700	30.7400	30.5700	30.7200	-0.487%	2,705	+12.370%
2017-03-21	31.1100	31.1100	30.8600	30.8703	-2.924%	1,900	+11.823%
2017-03-20	31.8500	31.8500	31.8000	31.8000	-0.778%	903	+8.553%
2017-03-17	32.4700	32.4700	31.9784	32.0493	-0.653%	509	+7.709%
2017-03-16	32.2600	32.2600	32.2600	32.2600	+0.084%	284	+7.006%
2017-03-15	32.2094	32.2328	32.1100	32.2328	+0.665%	1,751	+7.096%
2017-03-14	32.0200	32.0200	32.0200	32.0200	-0.404%	415	+7.808%
2017-03-13	32.0999	32.1500	32.0999	32.1500	+0.469%	980	+7.372%
2017-03-10	32.1199	32.1200	32.0000	32.0000	-0.283%	1,435	+7.875%
2017-03-09	32.1200	32.1200	32.0907	32.0907	+0.190%	1,395	+7.570%
2017-03-08	32.4500	32.4500	32.0300	32.0300	-0.156%	2,770	+7.774%
2017-03-07	32.0800	32.0800	32.0800	32.0800	0.000%	150	+7.606%
2017-03-06	32.0600	32.0800	32.0600	32.0800	-0.416%	1,339	+7.606%
2017-03-03	32.2140	32.2140	32.2140	32.2140	-0.880%	600	+7.158%
2017-03-02	32.5000	32.5000	32.5000	32.5000	0.000%	100	+6.215%
2017-03-01	32.5000	32.5000	32.5000	32.5000	+1.545%	600	+6.215%
2017-02-28	32.0056	32.0056	32.0056	32.0056	0.000%	100	+7.856%
2017-02-27	32.0056	32.0056	32.0056	32.0056	-0.107%	285	+7.856%
2017-02-24	32.0400	32.0400	32.0400	32.0400	0.000%	104	+7.740%