Dark

GARD
Reality Shares DIVCON Dividend Guardian ETF
stock BATS

Inactive

Mar 27, 2020

22.29USD-3.315%(-0.76)6,512

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
2020-03-27	21.9400	22.6000	21.9400	22.2855	-3.315%	6,512	0.000%
2020-03-26	22.0700	23.0497	22.0700	23.0497	+6.666%	4,810	-3.315%
2020-03-25	22.0000	22.0000	21.6093	21.6093	+4.744%	2,195	+3.129%
2020-03-24	20.1200	20.6306	19.7200	20.6306	+8.314%	14,468	+8.022%
2020-03-23	19.2100	19.2100	18.7600	19.0471	-4.286%	8,769	+17.002%
2020-03-20	19.9200	20.2600	19.8600	19.9000	-3.074%	10,302	+11.987%
2020-03-19	19.8100	20.5311	19.8100	20.5311	+2.040%	3,002	+8.545%
2020-03-18	19.2600	20.1207	19.2500	20.1207	-7.601%	951	+10.759%
2020-03-17	20.8000	21.7758	20.6300	21.7758	+4.227%	5,177	+2.341%
2020-03-16	21.0600	21.0600	20.2700	20.8926	-10.824%	4,938	+6.667%
2020-03-13	22.4670	23.4284	22.4670	23.4284	+5.391%	700	-4.878%
2020-03-12	21.7400	22.4400	21.7400	22.2299	-8.451%	2,449	+0.250%
2020-03-11	24.4260	24.4260	23.7900	24.2820	-3.424%	2,383	-8.222%
2020-03-10	24.3900	25.1429	24.3900	25.1429	+3.473%	2,761	-11.365%
2020-03-09	24.3600	24.3600	23.9538	24.2989	-4.410%	2,480	-8.286%
2020-03-06	25.6490	25.6490	25.2100	25.4200	-3.203%	10,426	-12.331%
2020-03-05	26.2756	26.2756	25.9500	26.2611	-1.570%	6,955	-15.139%
2020-03-04	26.5000	26.7000	26.5000	26.6800	+3.412%	1,213	-16.471%
2020-03-03	26.5469	26.5469	25.5800	25.7996	-2.112%	1,990	-13.621%
2020-03-02	25.8900	26.3563	25.8800	26.3563	+5.934%	6,297	-15.445%
2020-02-28	24.5900	25.0000	24.5900	24.8800	-3.313%	9,746	-10.428%
2020-02-27	26.1100	26.1115	25.7324	25.7324	-3.258%	5,311	-13.395%
2020-02-26	26.8600	26.9300	26.4500	26.5991	+0.148%	8,328	-16.217%
2020-02-25	26.9990	26.9990	26.5301	26.5599	-2.996%	1,415	-16.093%
2020-02-24	27.2700	27.3900	27.2700	27.3802	-2.641%	8,274	-18.607%
2020-02-21	28.0200	28.1230	27.9900	28.1230	-0.774%	3,884	-20.757%
2020-02-20	28.1805	28.3425	28.1805	28.3425	-0.442%	2,950	-21.371%
2020-02-19	28.3559	28.4684	28.3559	28.4684	+0.434%	2,874	-21.718%
2020-02-18	28.3000	28.4400	28.3000	28.3455	-0.136%	906	-21.379%
2020-02-14	28.3964	28.3964	28.2800	28.3841	+0.249%	509	-21.486%
2020-02-13	28.2801	28.3135	28.2600	28.3135	+0.302%	1,015	-21.290%
2020-02-12	28.2283	28.2283	28.2283	28.2283	+0.794%	100	-21.053%
2020-02-11	27.9850	28.0058	27.9100	28.0058	+0.644%	2,368	-20.425%
2020-02-10	27.8200	27.8266	27.8000	27.8266	+0.271%	1,321	-19.913%
2020-02-07	27.8100	27.8100	27.7514	27.7514	-0.768%	6,882	-19.696%
2020-02-06	27.9200	27.9661	27.8900	27.9661	+0.256%	1,250	-20.312%
2020-02-05	27.8300	27.8946	27.8300	27.8946	+0.668%	733	-20.108%
2020-02-04	27.7400	27.7407	27.7094	27.7094	+1.798%	6,590	-19.574%
2020-02-03	27.2500	27.2951	27.2200	27.2200	+0.754%	1,296	-18.128%
2020-01-31	27.0162	27.0162	27.0162	27.0162	-1.997%	248	-17.511%
2020-01-30	27.3200	27.5668	27.3000	27.5668	+0.050%	1,898	-19.158%
2020-01-29	27.6019	27.6413	27.5531	27.5531	+0.097%	2,144	-19.118%
2020-01-28	27.3300	27.5504	27.2600	27.5265	+1.097%	2,427	-19.040%
2020-01-27	27.2300	27.2300	27.2277	27.2277	-1.286%	510	-18.151%
2020-01-24	27.5400	27.5825	27.5300	27.5825	-1.010%	857	-19.204%
2020-01-23	27.8639	27.8639	27.8639	27.8639	+0.164%	119	-20.020%
2020-01-22	27.8909	27.8909	27.8183	27.8183	+0.087%	1,242	-19.889%
2020-01-21	27.7900	27.8300	27.7700	27.7942	-0.111%	1,952	-19.820%
2020-01-17	27.7510	27.8251	27.7500	27.8251	+0.106%	921	-19.909%
2020-01-16	27.7151	27.7957	27.6800	27.7957	+0.932%	1,271	-19.824%
2020-01-15	27.5600	27.5600	27.5389	27.5389	+0.541%	1,251	-19.076%
2020-01-14	27.4200	27.4200	27.3907	27.3907	-0.045%	437	-18.638%
2020-01-13	27.4153	27.4153	27.4030	27.4030	+0.871%	727	-18.675%
2020-01-10	27.1663	27.1663	27.1663	27.1663	-0.195%	150	-17.966%
2020-01-09	27.1900	27.2195	27.1900	27.2195	+0.594%	550	-18.127%
2020-01-08	27.0800	27.0925	27.0587	27.0587	+0.533%	522	-17.640%
2020-01-07	26.9153	26.9153	26.9153	26.9153	-0.050%	109	-17.201%
2020-01-06	26.8200	26.9287	26.8200	26.9287	-0.126%	207	-17.243%
2020-01-03	26.9627	26.9627	26.9627	26.9627	-0.342%	256	-17.347%
2020-01-02	26.8600	27.0553	26.8600	27.0553	+0.854%	1,505	-17.630%
2019-12-31	26.7400	26.8262	26.7300	26.8262	+0.082%	2,799	-16.926%
2019-12-30	26.8042	26.8042	26.8042	26.8042	-0.397%	101	-16.858%
2019-12-27	26.9110	26.9110	26.9110	26.9110	+0.143%	241	-17.188%
2019-12-26	26.8627	26.8726	26.8100	26.8726	-0.299%	3,225	-17.070%
2019-12-24	26.8619	26.9531	26.8500	26.9531	+0.100%	839	-17.317%
2019-12-23	26.9100	26.9262	26.9100	26.9262	-0.150%	429	-17.235%
2019-12-20	26.8601	26.9666	26.8601	26.9666	+0.812%	483	-17.359%
2019-12-19	26.6352	26.7578	26.6352	26.7493	+0.281%	590	-16.688%
2019-12-18	26.6400	26.6743	26.6400	26.6743	-0.065%	458	-16.453%
2019-12-17	26.6916	26.6916	26.6916	26.6916	-0.147%	238	-16.507%
2019-12-16	26.7700	26.7700	26.7000	26.7309	+0.517%	1,392	-16.630%
2019-12-13	26.6200	26.6200	26.5935	26.5935	+0.353%	496	-16.199%
2019-12-12	26.4100	26.5000	26.4100	26.5000	+0.522%	2,056	-15.904%
2019-12-11	26.3200	26.3625	26.3200	26.3625	+0.582%	672	-15.465%
2019-12-10	26.2100	26.2100	26.1811	26.2100	+0.015%	1,503	-14.973%
2019-12-09	26.1900	26.2061	26.1800	26.2061	-0.208%	650,447	-14.961%
2019-12-06	26.3000	26.3000	26.2400	26.2606	+1.071%	2,306	-15.137%
2019-12-05	25.8000	25.9823	25.8000	25.9823	+0.327%	914	-14.228%
2019-12-04	25.9400	25.9400	25.8977	25.8977	+0.747%	475	-13.948%
2019-12-03	25.6300	25.7057	25.5900	25.7057	-1.062%	3,987	-13.305%
2019-12-02	25.8200	26.1400	25.8200	25.9817	-0.748%	1,774	-14.226%
2019-11-29	26.1774	26.1774	26.1774	26.1774	-0.468%	0	-14.867%
2019-11-27	26.2100	26.3004	26.2100	26.3004	+0.335%	1,783	-15.266%
2019-11-26	26.2125	26.2125	26.2125	26.2125	+0.125%	301	-14.981%
2019-11-25	26.1500	26.1798	26.1500	26.1798	+0.907%	534	-14.875%
2019-11-22	25.8228	25.9446	25.8228	25.9446	+0.483%	980	-14.104%
2019-11-21	25.9449	25.9449	25.8198	25.8198	-0.201%	1,655	-13.688%
2019-11-20	25.8400	25.8717	25.8300	25.8717	-0.627%	2,898	-13.861%
2019-11-19	26.0000	26.0500	26.0000	26.0349	+0.173%	809	-14.401%
2019-11-18	25.9564	26.0000	25.9564	25.9900	+0.129%	939	-14.254%
2019-11-15	25.9540	25.9566	25.9540	25.9566	+0.396%	672	-14.143%
2019-11-14	25.8470	25.8542	25.7800	25.8542	+0.312%	1,506	-13.803%
2019-11-13	25.7000	25.7737	25.7000	25.7737	+0.014%	1,243	-13.534%
2019-11-12	25.7500	25.7702	25.7300	25.7702	+0.072%	750	-13.522%
2019-11-11	25.7200	25.7517	25.7200	25.7517	+0.030%	822	-13.460%
2019-11-08	25.6600	25.7441	25.6600	25.7441	-0.013%	1,477	-13.435%
2019-11-07	25.8010	25.8201	25.7475	25.7475	+0.564%	1,462	-13.446%
2019-11-06	25.6700	25.6700	25.5500	25.6030	-0.436%	3,520	-12.957%
2019-11-05	25.7150	25.7150	25.7150	25.7150	+0.369%	191	-13.337%
2019-11-04	25.5710	25.6204	25.5400	25.6204	+0.907%	2,431	-13.017%
2019-11-01	25.3500	25.3900	25.3500	25.3900	+1.344%	725	-12.227%
2019-10-31	24.9900	25.0534	24.9500	25.0534	-0.920%	3,097	-11.048%
2019-10-30	25.2650	25.2861	25.2650	25.2861	-0.012%	427	-11.867%
2019-10-29	25.3630	25.3630	25.2891	25.2891	+0.005%	314	-11.877%
2019-10-28	25.2400	25.2878	25.2400	25.2878	+0.413%	837	-11.873%
2019-10-25	25.1481	25.1839	25.1481	25.1839	+0.849%	556	-11.509%
2019-10-24	24.8500	24.9718	24.8500	24.9718	+0.830%	516	-10.757%
2019-10-23	24.6800	24.7663	24.6800	24.7663	-0.235%	3,154	-10.017%
2019-10-22	24.8247	24.8247	24.8247	24.8247	-0.123%	317	-10.229%
2019-10-21	24.8553	24.8553	24.8553	24.8553	+0.313%	100	-10.339%
2019-10-18	24.7778	24.7778	24.7778	24.7778	-0.066%	205	-10.059%
2019-10-17	24.8900	24.8900	24.7935	24.7941	+0.366%	1,067	-10.118%
2019-10-16	24.7038	24.7038	24.7038	24.7038	-0.485%	148	-9.789%
2019-10-15	24.8280	24.8280	24.8243	24.8243	+1.035%	375	-10.227%
2019-10-14	24.5200	24.5700	24.5200	24.5700	-0.312%	943	-9.298%
2019-10-11	24.7200	24.7200	24.6470	24.6470	+2.024%	701	-9.581%
2019-10-10	24.1580	24.1580	24.1580	24.1580	+0.900%	100	-7.751%
2019-10-09	23.9425	23.9425	23.9425	23.9425	+0.909%	100	-6.921%
2019-10-08	23.7268	23.7268	23.7268	23.7268	-1.614%	179	-6.075%
2019-10-07	24.1160	24.1160	24.1160	24.1160	-0.338%	406	-7.590%
2019-10-04	24.0659	24.1977	24.0659	24.1977	+1.575%	664	-7.902%
2019-10-03	23.8085	23.8600	23.8085	23.8226	+0.348%	1,207	-6.452%
2019-10-02	23.7551	23.7551	23.7400	23.7400	-1.751%	557	-6.127%
2019-10-01	24.2500	24.2500	24.1630	24.1630	-1.625%	821	-7.770%
2019-09-30	24.5561	24.5753	24.5561	24.5622	+0.637%	853	-9.269%
2019-09-27	24.5400	24.5400	24.3515	24.4068	-0.511%	586	-8.691%
2019-09-26	24.5400	24.5900	24.5322	24.5322	-0.408%	3,813	-9.158%
2019-09-25	24.5810	24.6700	24.5801	24.6328	+0.875%	2,967	-9.529%
2019-09-24	24.4500	24.4500	24.4191	24.4191	-0.843%	907	-8.737%
2019-09-23	24.6210	24.6266	24.6210	24.6266	-0.063%	241	-9.506%
2019-09-20	24.9100	24.9100	24.6422	24.6422	-0.836%	1,791	-9.564%
2019-09-19	24.9200	24.9600	24.8000	24.8500	-0.080%	1,672	-10.320%
2019-09-18	24.7700	24.8700	24.6150	24.8700	+0.273%	2,313	-10.392%
2019-09-17	24.7500	24.8022	24.7400	24.8022	+0.134%	4,957	-10.147%
2019-09-16	24.7689	24.7689	24.7689	24.7689	-0.386%	155	-10.026%
2019-09-13	24.8941	24.8941	24.8649	24.8649	-0.156%	994	-10.374%
2019-09-12	24.8400	24.9515	24.8400	24.9037	+0.055%	756	-10.513%
2019-09-11	24.7900	24.8900	24.7900	24.8900	+0.958%	1,494	-10.464%
2019-09-10	24.6000	24.6539	24.5200	24.6539	-0.267%	1,979	-9.607%
2019-09-09	24.6000	24.7200	24.5999	24.7200	+0.680%	918	-9.848%
2019-09-06	24.5531	24.5531	24.5531	24.5531	+0.036%	163	-9.235%
2019-09-05	24.5442	24.5442	24.5442	24.5442	+2.055%	250	-9.203%
2019-09-04	24.0500	24.0500	24.0500	24.0500	+1.320%	755	-7.337%
2019-09-03	23.6383	23.7366	23.6383	23.7366	-1.015%	837	-6.113%
2019-08-30	24.0008	24.0008	23.9500	23.9800	+0.293%	1,169	-7.066%
2019-08-29	23.9700	23.9703	23.9100	23.9100	+1.399%	693	-6.794%
2019-08-28	23.4200	23.6038	23.4200	23.5802	+0.986%	623	-5.491%
2019-08-27	23.3500	23.4200	23.3300	23.3500	-0.807%	1,600	-4.559%
2019-08-26	23.4100	23.5400	23.3700	23.5400	+1.685%	1,162	-5.329%
2019-08-23	23.9400	23.9400	23.1500	23.1500	-3.702%	1,466	-3.734%
2019-08-22	23.8900	24.0400	23.8900	24.0400	+0.363%	822	-7.298%
2019-08-21	23.9001	23.9531	23.9001	23.9531	+0.661%	813	-6.962%
2019-08-20	23.8900	23.8900	23.7957	23.7957	-0.531%	266	-6.347%
2019-08-19	23.9000	23.9228	23.9000	23.9228	+1.517%	689	-6.844%
2019-08-16	23.5200	23.5652	23.5097	23.5652	+1.443%	709	-5.430%
2019-08-15	23.1700	23.2300	23.0800	23.2300	+0.086%	1,147	-4.066%
2019-08-14	23.1800	23.2200	23.1500	23.2100	-2.928%	1,797	-3.983%
2019-08-13	23.8300	23.9100	23.8300	23.9100	+2.161%	896	-6.794%
2019-08-12	23.4074	23.4074	23.4043	23.4043	-1.739%	233	-4.780%
2019-08-09	23.8184	23.8184	23.8184	23.8184	-0.524%	100	-6.436%
2019-08-08	23.8700	23.9438	23.8700	23.9438	+1.937%	451	-6.926%
2019-08-07	23.3732	23.4889	23.3732	23.4889	-0.031%	374	-5.123%
2019-08-06	23.4770	23.4962	23.4770	23.4962	+1.337%	480	-5.153%
2019-08-05	23.0631	23.1863	23.0631	23.1863	-3.386%	326	-3.885%
2019-08-02	23.9490	23.9988	23.9490	23.9988	-0.913%	401	-7.139%
2019-08-01	24.9100	24.9100	24.2200	24.2200	-1.764%	934	-7.987%
2019-07-31	24.9600	24.9600	24.6548	24.6548	-0.917%	1,360	-9.610%
2019-07-30	24.8831	24.8831	24.8831	24.8831	-0.164%	163	-10.439%
2019-07-29	24.9487	24.9487	24.9013	24.9239	-0.368%	330	-10.586%
2019-07-26	25.0159	25.0159	25.0159	25.0159	+0.752%	197	-10.915%
2019-07-25	24.8293	24.8293	24.8293	24.8293	-0.532%	123	-10.245%
2019-07-24	24.8992	24.9622	24.8992	24.9622	+0.648%	1,244	-10.723%
2019-07-23	24.6000	24.8015	24.6000	24.8015	+0.815%	1,122	-10.145%
2019-07-22	24.6277	24.6277	24.5800	24.6009	-0.081%	1,523	-9.412%
2019-07-19	24.6208	24.6208	24.6208	24.6208	-0.015%	381	-9.485%
2019-07-18	24.5823	24.6246	24.5823	24.6246	+0.216%	997	-9.499%
2019-07-17	24.5586	24.6300	24.5586	24.5716	-0.508%	2,794	-9.304%
2019-07-16	24.6942	24.7600	24.6942	24.6970	-0.289%	716	-9.764%
2019-07-15	24.7686	24.7686	24.7686	24.7686	-0.051%	139	-10.025%
2019-07-12	24.6700	24.7812	24.6700	24.7812	+1.132%	1,227	-10.071%
2019-07-11	24.4550	24.5039	24.4550	24.5039	+0.964%	335	-9.053%
2019-07-10	24.3200	24.3421	24.2700	24.2700	-0.350%	801	-8.177%
2019-07-09	24.2800	24.3553	24.2800	24.3553	+0.434%	256	-8.498%
2019-07-08	24.2800	24.2800	24.2500	24.2500	-0.916%	783	-8.101%
2019-07-05	24.4466	24.4741	24.4466	24.4741	+0.099%	254	-8.943%
2019-07-03	24.4000	24.4500	24.4000	24.4500	+0.576%	299	-8.853%
2019-07-02	24.4400	24.4400	24.2400	24.3100	-0.359%	1,534	-8.328%
2019-07-01	24.4121	24.4121	24.3050	24.3977	+0.869%	1,315	-8.657%
2019-06-28	24.1500	24.2300	24.1500	24.1875	+0.645%	1,507	-7.864%
2019-06-27	24.0000	24.0500	23.9994	24.0324	+0.618%	3,907	-7.269%
2019-06-26	23.8500	23.8850	23.8400	23.8849	+0.382%	894	-6.696%
2019-06-25	23.8800	23.8800	23.7941	23.7941	-1.129%	956	-6.340%
2019-06-24	24.1000	24.1240	24.0659	24.0659	-0.473%	707	-7.398%
2019-06-21	24.1458	24.2200	24.1458	24.1803	-0.390%	2,349	-7.836%
2019-06-20	24.2750	24.2750	24.2750	24.2750	+0.960%	100	-8.196%
2019-06-19	23.9935	24.0441	23.9935	24.0441	+0.403%	1,255	-7.314%
2019-06-18	23.9400	23.9600	23.9300	23.9475	+1.329%	4,021	-6.940%
2019-06-17	23.7780	23.7780	23.6333	23.6333	-0.679%	243	-5.703%
2019-06-14	23.7200	23.7948	23.7200	23.7948	-0.249%	4,621	-6.343%
2019-06-13	23.9000	23.9100	23.8300	23.8542	+0.425%	1,132	-6.576%
2019-06-12	23.7751	23.8016	23.7533	23.7533	-0.415%	1,878	-6.179%
2019-06-11	23.8451	23.8522	23.8100	23.8522	-0.141%	753	-6.568%
2019-06-10	23.8859	23.8859	23.8859	23.8859	+0.618%	264	-6.700%
2019-06-07	23.7200	23.7861	23.7200	23.7391	+0.931%	1,815	-6.123%
2019-06-06	23.5202	23.5202	23.5202	23.5202	+0.392%	181	-5.250%
2019-06-05	23.4284	23.4284	23.4284	23.4284	+0.763%	100	-4.878%
2019-06-04	23.1000	23.2511	23.1000	23.2511	+2.927%	521	-4.153%
2019-06-03	22.5709	22.5900	22.5000	22.5900	+0.148%	2,234	-1.348%
2019-05-31	22.5600	22.6030	22.5566	22.5566	-1.281%	817	-1.202%
2019-05-30	22.8494	22.8494	22.8494	22.8494	+0.054%	212	-2.468%
2019-05-29	22.7706	22.8370	22.7000	22.8370	-0.355%	2,288	-2.415%
2019-05-28	23.1301	23.1301	22.9153	22.9183	-0.945%	839	-2.761%
2019-05-24	23.1578	23.1578	23.1369	23.1369	+0.240%	500	-3.680%
2019-05-23	23.0566	23.0816	23.0015	23.0816	-1.798%	1,699	-3.449%
2019-05-22	23.5207	23.5238	23.5043	23.5043	-0.742%	1,384	-5.185%
2019-05-21	23.6745	23.7051	23.6745	23.6800	+1.100%	596	-5.889%
2019-05-20	23.4599	23.4599	23.4223	23.4223	-0.687%	498	-4.853%
2019-05-17	23.6900	23.6902	23.5843	23.5843	-0.531%	1,896	-5.507%
2019-05-16	23.8184	23.8184	23.7101	23.7101	+1.087%	298	-6.008%
2019-05-15	23.4300	23.5100	23.3800	23.4551	+0.507%	1,867	-4.987%
2019-05-14	23.4065	23.4065	23.3367	23.3367	+0.894%	439	-4.504%
2019-05-13	23.0400	23.1799	23.0200	23.1300	-2.438%	1,630	-3.651%
2019-05-10	23.3800	23.7080	23.3800	23.7080	+0.170%	920	-6.000%
2019-05-09	23.6581	23.6678	23.6581	23.6678	-0.244%	425	-5.840%
2019-05-08	23.7305	23.8599	23.7256	23.7256	-0.091%	864	-6.070%
2019-05-07	23.7473	23.7473	23.7473	23.7473	-1.956%	100	-6.156%
2019-05-06	24.0021	24.2211	24.0021	24.2211	-0.427%	866	-7.991%
2019-05-03	24.3347	24.3347	24.3249	24.3249	+0.683%	285	-8.384%
2019-05-02	24.1700	24.1700	24.0000	24.1600	+0.389%	2,633	-7.759%
2019-05-01	24.3115	24.3115	24.0663	24.0663	-1.121%	587	-7.400%
2019-04-30	24.3392	24.3392	24.3392	24.3392	-0.290%	200	-8.438%
2019-04-29	24.4215	24.4400	24.3486	24.4100	+0.392%	2,563	-8.703%
2019-04-26	24.2393	24.3148	24.2393	24.3148	+0.050%	491	-8.346%
2019-04-25	24.3027	24.3027	24.3027	24.3027	-0.401%	118	-8.300%
2019-04-24	24.4005	24.4005	24.4005	24.4005	-0.171%	154	-8.668%
2019-04-23	24.3850	24.4422	24.3850	24.4422	+0.901%	428	-8.824%
2019-04-22	24.3750	24.3750	24.2239	24.2239	-0.498%	419	-8.002%
2019-04-18	24.3452	24.3452	24.3452	24.3452	-0.102%	381	-8.460%
2019-04-17	24.3500	24.3800	24.1900	24.3700	+0.442%	19,302	-8.554%
2019-04-16	24.3800	24.4000	24.2627	24.2627	-0.107%	4,071	-8.149%
2019-04-15	24.4165	24.4348	24.2750	24.2887	-0.293%	21,400	-8.247%
2019-04-12	24.4100	24.4100	24.3600	24.3600	+0.066%	844	-8.516%
2019-04-11	24.1900	24.4000	24.1900	24.3439	+0.127%	2,032	-8.456%
2019-04-10	24.3400	24.3400	24.3130	24.3130	-0.227%	1,126	-8.339%
2019-04-09	24.3601	24.3700	24.3200	24.3684	+0.137%	15,935	-8.548%
2019-04-08	24.3000	24.3351	24.3000	24.3351	+0.118%	896	-8.422%
2019-04-05	24.3045	24.3500	24.1701	24.3065	-0.377%	16,599	-8.315%
2019-04-04	24.3960	24.3984	24.3960	24.3984	+0.174%	387	-8.660%
2019-04-03	24.2400	24.3560	24.2400	24.3560	+0.645%	890	-8.501%
2019-04-02	24.1928	24.2000	24.1928	24.2000	+0.021%	1,607	-7.911%
2019-04-01	24.2019	24.2019	24.1950	24.1950	+0.041%	316	-7.892%
2019-03-29	24.1700	24.1850	24.1500	24.1850	+0.126%	2,808	-7.854%
2019-03-28	24.1344	24.1546	24.1344	24.1546	+0.368%	239	-7.738%
2019-03-27	24.0196	24.0660	24.0196	24.0660	+0.250%	406	-7.398%
2019-03-26	23.9950	24.0060	23.8600	24.0060	-0.159%	905	-7.167%
2019-03-25	24.1100	24.1100	23.9801	24.0443	-0.257%	2,352	-7.315%
2019-03-22	24.0601	24.1062	24.0601	24.1062	+0.029%	540	-7.553%
2019-03-21	24.0993	24.0993	24.0993	24.0993	+0.189%	192	-7.526%
2019-03-20	24.0700	24.1800	24.0539	24.0539	-0.770%	670	-7.352%
2019-03-19	24.1600	24.2405	24.1501	24.2405	+0.150%	2,327	-8.065%
2019-03-18	24.1500	24.2041	24.1500	24.2041	-0.089%	593	-7.927%
2019-03-15	24.2101	24.2257	24.2101	24.2257	+0.551%	347	-8.009%
2019-03-14	24.0680	24.0930	24.0680	24.0930	+0.070%	227	-7.502%
2019-03-13	24.0900	24.1268	24.0762	24.0762	+0.026%	2,624	-7.438%
2019-03-12	24.1131	24.1131	24.0700	24.0700	-0.254%	1,093	-7.414%
2019-03-11	24.1265	24.1312	24.1265	24.1312	-0.243%	299	-7.649%
2019-03-08	24.2100	24.2100	24.1883	24.1900	+0.103%	1,376	-7.873%
2019-03-07	24.1701	24.1701	24.1650	24.1650	-0.281%	598	-7.778%
2019-03-06	24.2000	24.2332	24.1900	24.2332	+0.519%	3,424	-8.037%
2019-03-05	24.1000	24.1107	24.0800	24.1080	+0.276%	1,526	-7.560%
2019-03-04	24.0416	24.0416	24.0416	24.0416	-0.062%	120	-7.304%
2019-03-01	24.0900	24.1115	24.0565	24.0565	-0.019%	2,152	-7.362%
2019-02-28	24.0800	24.1007	24.0610	24.0610	+0.406%	6,246	-7.379%
2019-02-27	23.9520	23.9636	23.9520	23.9636	-0.313%	302	-7.003%
2019-02-26	23.9866	24.0388	23.9866	24.0388	+0.012%	580	-7.294%
2019-02-25	24.0359	24.0359	24.0359	24.0359	-0.425%	187	-7.282%
2019-02-22	24.1337	24.1384	24.1188	24.1384	+0.364%	5,354	-7.676%
2019-02-21	23.9300	24.0800	23.9300	24.0508	+0.335%	3,326	-7.340%
2019-02-20	24.0100	24.0100	23.9446	23.9705	+0.233%	1,537	-7.029%
2019-02-19	23.9147	23.9147	23.9147	23.9147	-0.359%	155	-6.813%
2019-02-15	24.0048	24.0048	24.0000	24.0009	-0.080%	1,259	-7.147%
2019-02-14	23.9594	24.0500	23.9594	24.0201	+0.272%	5,205	-7.221%
2019-02-13	23.9520	23.9550	23.9520	23.9550	-0.428%	739	-6.969%
2019-02-12	24.0300	24.0579	24.0057	24.0579	+0.210%	3,009	-7.367%
2019-02-11	23.9651	24.0076	23.9651	24.0076	-0.029%	254	-7.173%
2019-02-08	24.0400	24.0400	24.0146	24.0146	+0.460%	868	-7.200%
2019-02-07	23.9047	23.9047	23.9047	23.9047	+0.690%	120	-6.774%
2019-02-06	23.7242	23.7700	23.7200	23.7408	+0.208%	1,661	-6.130%
2019-02-05	23.7106	23.7300	23.6694	23.6915	+0.173%	1,349	-5.935%
2019-02-04	23.6507	23.6507	23.6507	23.6507	+0.141%	141	-5.772%
2019-02-01	23.5773	23.6700	23.5773	23.6175	-0.119%	4,585	-5.640%
2019-01-31	23.6457	23.6457	23.6457	23.6457	-0.193%	143	-5.752%
2019-01-30	23.6757	23.7499	23.6757	23.6914	-0.252%	1,005	-5.934%
2019-01-29	23.7068	23.7532	23.7068	23.7513	-0.288%	834	-6.171%
2019-01-28	23.7300	23.8402	23.7300	23.8200	+0.042%	5,231	-6.442%
2019-01-25	23.7600	23.9000	23.7363	23.8100	-0.043%	18,658	-6.403%
2019-01-24	23.7600	23.8202	23.7600	23.8202	+0.312%	926	-6.443%
2019-01-23	23.7256	23.7744	23.6900	23.7460	+0.018%	8,278	-6.151%
2019-01-22	23.7074	23.7417	23.6967	23.7417	+0.686%	781	-6.134%
2019-01-18	23.4735	23.5800	23.4510	23.5800	+0.426%	1,601	-5.490%
2019-01-17	23.3219	23.4800	23.3219	23.4800	+0.579%	51,962	-5.087%
2019-01-16	23.4000	23.4500	23.3449	23.3449	-0.034%	454	-4.538%
2019-01-15	23.3082	23.3528	23.3082	23.3528	-0.147%	350	-4.570%
2019-01-14	23.3180	23.3872	23.3180	23.3872	+0.095%	416	-4.711%
2019-01-11	23.3651	23.3651	23.3651	23.3651	+0.094%	156	-4.621%
2019-01-10	23.3700	23.4100	23.3432	23.3432	+0.010%	2,874	-4.531%
2019-01-09	23.3409	23.3409	23.3409	23.3409	-0.221%	158	-4.522%
2019-01-08	23.4100	23.4100	23.3538	23.3927	+0.276%	903	-4.733%
2019-01-07	23.5000	23.5000	23.3283	23.3283	-0.899%	1,313	-4.470%
2019-01-04	23.5500	23.5700	23.5400	23.5400	-0.086%	939	-5.329%
2019-01-03	23.5742	23.5742	23.5602	23.5602	-0.531%	561	-5.410%
2019-01-02	23.8003	23.8003	23.6860	23.6860	-1.391%	585	-5.913%
2018-12-31	23.8300	24.0800	23.8300	24.0200	+0.840%	4,282	-7.221%
2018-12-28	23.7517	24.0100	23.7517	23.8200	+0.042%	8,176	-6.442%
2018-12-27	23.9236	23.9236	23.8001	23.8100	+0.049%	788	-6.403%
2018-12-26	23.8700	23.8700	23.7901	23.7983	-0.637%	777	-6.357%
2018-12-24	23.9509	23.9509	23.9509	23.9509	+0.580%	0	-6.953%
2018-12-21	23.7505	23.8128	23.7505	23.8128	+0.560%	18,885	-6.414%
2018-12-20	23.6647	23.7700	23.6244	23.6801	+0.393%	2,768	-5.889%
2018-12-19	23.6029	23.6029	23.5874	23.5874	-0.517%	242	-5.519%
2018-12-18	23.5166	23.7100	23.5166	23.7100	+0.677%	1,895	-6.008%
2018-12-17	23.5505	23.5505	23.5505	23.5505	+0.249%	229	-5.371%
2018-12-14	23.4919	23.4919	23.4919	23.4919	-0.012%	239	-5.135%
2018-12-13	23.5467	23.5467	23.4948	23.4948	-0.130%	239	-5.147%
2018-12-12	23.4500	23.5416	23.4500	23.5253	+0.014%	8,186	-5.270%
2018-12-11	23.5000	23.5800	23.4995	23.5220	+0.094%	2,367	-5.257%
2018-12-10	23.5300	23.5500	23.5000	23.5000	+0.452%	850	-5.168%
2018-12-07	23.3943	23.3943	23.3943	23.3943	-0.745%	328	-4.740%
2018-12-06	23.6300	23.6300	23.5685	23.5700	-0.117%	1,577	-5.450%
2018-12-04	23.6100	23.6400	23.5801	23.5975	-0.642%	6,585	-5.560%
2018-12-03	23.7700	23.7700	23.7450	23.7500	-0.429%	1,755	-6.166%
2018-11-30	23.8000	23.8600	23.8000	23.8524	+0.438%	5,705	-6.569%
2018-11-29	23.7450	23.7483	23.7450	23.7483	-0.175%	870	-6.160%
2018-11-28	23.7800	23.7900	23.7800	23.7900	+0.756%	1,525	-6.324%
2018-11-27	23.6399	23.6500	23.6115	23.6115	-0.163%	2,646	-5.616%
2018-11-26	23.6000	23.6600	23.5900	23.6500	-0.211%	8,718	-5.770%
2018-11-23	23.7000	23.7000	23.7000	23.7000	+0.120%	100	-5.968%
2018-11-21	23.7057	23.7057	23.6300	23.6716	-0.204%	4,976	-5.856%
2018-11-20	23.6600	23.7300	23.6600	23.7200	+0.848%	3,370	-6.048%
2018-11-19	23.5206	23.5206	23.5206	23.5206	-0.684%	786	-5.251%
2018-11-16	23.6801	23.6825	23.6801	23.6825	-0.031%	359	-5.899%
2018-11-15	23.5633	23.7000	23.5633	23.6899	-0.000%	4,886	-5.928%
2018-11-14	23.7500	23.7500	23.6900	23.6900	+0.481%	5,503	-5.929%
2018-11-13	23.4900	23.5767	23.4900	23.5767	+0.071%	7,564	-5.477%
2018-11-12	23.5800	23.5800	23.5599	23.5600	-0.507%	2,056	-5.410%
2018-11-09	23.7100	23.7100	23.6660	23.6800	-0.179%	2,609	-5.889%
2018-11-08	23.6300	23.7224	23.6300	23.7224	+0.793%	13,475	-6.057%
2018-11-07	23.5400	23.5400	23.5200	23.5357	+0.006%	3,505	-5.312%
2018-11-06	23.6300	23.6300	23.5342	23.5342	-0.279%	2,370	-5.306%
2018-11-05	23.5999	23.6000	23.5640	23.6000	-1.013%	1,853	-5.570%
2018-11-02	23.9500	23.9500	23.8016	23.8416	-0.203%	1,505	-6.527%
2018-11-01	23.8200	23.8900	23.8200	23.8900	-0.292%	23,453	-6.716%
2018-10-31	23.9600	23.9600	23.9258	23.9599	+1.741%	1,743	-6.988%
2018-10-30	23.5300	23.5700	23.5275	23.5499	+0.344%	11,762	-5.369%
2018-10-29	23.8315	23.8315	23.4600	23.4691	-0.354%	1,036	-5.043%
2018-10-26	23.2619	23.5840	23.2619	23.5525	-0.754%	3,728	-5.379%
2018-10-25	23.7200	23.7315	23.7200	23.7315	+0.523%	555	-6.093%
2018-10-24	23.8929	23.8929	23.6000	23.6080	-1.919%	2,539	-5.602%
2018-10-23	24.0400	24.0698	24.0400	24.0698	-0.589%	1,188	-7.413%
2018-10-22	23.9800	24.3000	23.9800	24.2125	-0.349%	1,456	-7.959%
2018-10-19	24.2974	24.2974	24.2974	24.2974	0.000%	108	-8.280%
2018-10-18	24.3142	24.3142	24.2974	24.2974	-1.650%	749	-8.280%
2018-10-17	24.7050	24.7050	24.7050	24.7050	+0.180%	477	-9.794%
2018-10-16	24.6768	24.6768	24.6606	24.6606	+1.151%	918	-9.631%
2018-10-15	24.3127	24.3800	24.3127	24.3800	+0.578%	1,367	-8.591%
2018-10-12	24.2700	24.4099	23.9400	24.2400	-0.164%	11,704	-8.063%
2018-10-11	24.4600	24.4600	24.2300	24.2799	-4.221%	2,160	-8.214%
2018-10-10	25.3500	25.3500	25.3500	25.3500	0.000%	100	-12.089%
2018-10-09	25.3998	25.3998	25.3500	25.3500	-0.118%	602	-12.089%
2018-10-08	25.2100	25.4300	25.2100	25.3800	-1.014%	1,476	-12.193%