Dark

ADRD
Invesco BLDRS Developed Markets 100 ADR Index Fund
stock NASDAQ

Inactive

Feb 13, 2020

22.23USD-0.715%(-0.16)2,577

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-13	22.2797	22.2797	22.1900	22.2250	-0.715%	2,577	0.000%
2020-02-12	22.3292	22.3850	22.2900	22.3850	+1.404%	526	-0.715%
2020-02-10	22.0500	22.0750	22.0000	22.0750	-0.045%	1,277	+0.680%
2020-02-07	22.1000	22.1000	22.0850	22.0850	-0.808%	312	+0.634%
2020-02-06	22.2250	22.2650	22.2200	22.2650	+0.451%	2,533	-0.180%
2020-02-05	22.2062	22.2062	22.1650	22.1650	+1.046%	327	+0.271%
2020-02-04	21.8810	21.9600	21.8810	21.9355	+1.647%	5,029	+1.320%
2020-02-03	21.6740	21.6788	21.5800	21.5800	-0.053%	1,713	+2.989%
2020-01-31	21.7500	21.7500	21.5810	21.5915	-1.678%	988	+2.934%
2020-01-30	21.8300	21.9600	21.8200	21.9600	-0.250%	1,249	+1.207%
2020-01-29	22.0500	22.0678	21.9900	22.0150	+0.023%	6,808	+0.954%
2020-01-28	21.9700	22.0100	21.9700	22.0100	+0.535%	516	+0.977%
2020-01-27	21.8400	21.9439	21.8400	21.8928	-1.826%	2,543	+1.517%
2020-01-24	22.2500	22.3000	22.2500	22.3000	-0.584%	215	-0.336%
2020-01-23	22.3000	22.4311	22.3000	22.4311	-0.062%	4,471	-0.919%
2020-01-22	22.4800	22.4800	22.4400	22.4450	-0.221%	9,396	-0.980%
2020-01-21	22.5300	22.5348	22.4400	22.4947	-0.620%	11,894	-1.199%
2020-01-17	22.6400	22.6608	22.6200	22.6350	+0.327%	3,186	-1.811%
2020-01-16	22.5100	22.5612	22.5100	22.5612	+0.361%	3,101	-1.490%
2020-01-15	22.4800	22.4800	22.4800	22.4800	-0.216%	150	-1.134%
2020-01-14	22.5000	22.5419	22.5000	22.5286	-0.117%	4,180	-1.348%
2020-01-13	22.4000	22.5550	22.4000	22.5550	+0.244%	8,443	-1.463%
2020-01-10	22.6000	22.6000	22.5000	22.5000	-0.383%	5,151	-1.222%
2020-01-09	22.5400	22.6200	22.5100	22.5865	+0.141%	180,576	-1.601%
2020-01-08	22.5600	22.5600	22.5100	22.5547	+0.132%	8,430	-1.462%
2020-01-07	22.5300	22.6700	22.4700	22.5250	-0.288%	6,725	-1.332%
2020-01-06	22.4300	22.6199	22.4300	22.5900	+0.177%	10,308	-1.616%
2020-01-03	22.5500	22.5715	22.4924	22.5500	-0.551%	1,685	-1.441%
2020-01-02	22.5800	22.6750	22.5800	22.6750	+1.318%	1,766	-1.985%
2019-12-31	22.4600	22.4600	22.3500	22.3800	-0.089%	5,946	-0.693%
2019-12-30	22.5200	22.5250	22.3600	22.4000	-0.599%	16,790	-0.781%
2019-12-27	22.5500	22.5600	22.5300	22.5350	+0.468%	2,490	-1.376%
2019-12-26	22.4320	22.4350	22.4200	22.4300	+0.134%	1,075	-0.914%
2019-12-24	22.3900	22.4000	22.3900	22.4000	-0.111%	3,301	-0.781%
2019-12-23	22.5500	22.5500	22.4159	22.4250	-0.950%	1,253	-0.892%
2019-12-20	22.6637	22.6637	22.6400	22.6400	+0.177%	2,128	-1.833%
2019-12-18	22.5944	22.6000	22.5000	22.6000	-0.133%	9,276	-1.659%
2019-12-17	22.6000	22.6555	22.6000	22.6300	+0.667%	1,391	-1.790%
2019-12-13	22.4400	22.4800	22.4400	22.4800	+1.184%	1,455	-1.134%
2019-12-12	22.1700	22.2500	22.1700	22.2170	+0.529%	1,438	+0.036%
2019-12-11	22.0300	22.1000	22.0000	22.1000	+0.455%	6,103	+0.566%
2019-12-09	22.1126	22.1126	22.0000	22.0000	-0.045%	8,129	+1.023%
2019-12-06	22.0043	22.0100	21.9501	22.0100	+0.456%	10,228	+0.977%
2019-12-04	21.8500	21.9100	21.8210	21.9100	+1.038%	8,150	+1.438%
2019-12-03	21.5100	21.6850	21.5100	21.6850	-1.117%	898	+2.490%
2019-11-29	21.9301	21.9720	21.9000	21.9300	-0.454%	864	+1.345%
2019-11-27	22.0100	22.0300	22.0100	22.0300	+0.479%	557	+0.885%
2019-11-26	21.9500	21.9500	21.9152	21.9250	-0.250%	4,089	+1.368%
2019-11-25	21.8700	22.0180	21.8700	21.9800	+0.779%	5,707	+1.115%
2019-11-22	21.8100	21.8100	21.8100	21.8100	+0.230%	388	+1.903%
2019-11-21	21.7800	21.7800	21.7600	21.7600	+0.184%	154	+2.137%
2019-11-20	21.7400	21.7400	21.6895	21.7200	-1.115%	505	+2.325%
2019-11-19	21.9700	21.9700	21.9400	21.9650	+0.114%	563	+1.184%
2019-11-18	21.9500	21.9547	21.9400	21.9400	+0.108%	1,902	+1.299%
2019-11-15	21.7600	21.9164	21.7600	21.9164	+0.350%	871	+1.408%
2019-11-14	21.8300	21.8586	21.8300	21.8400	-0.358%	3,142	+1.763%
2019-11-13	21.9184	21.9184	21.9184	21.9184	+0.038%	401	+1.399%
2019-11-12	21.9900	21.9900	21.9100	21.9100	+0.051%	1,414	+1.438%
2019-11-08	21.8166	21.8988	21.8166	21.8988	+0.086%	2,094	+1.490%
2019-11-06	21.8800	21.8800	21.8800	21.8800	+0.737%	234	+1.577%
2019-11-05	21.7900	21.7900	21.7200	21.7200	-0.318%	45,483	+2.325%
2019-11-04	21.9200	21.9200	21.7892	21.7892	+0.923%	2,087	+2.000%
2019-11-01	21.6673	21.6673	21.5900	21.5900	+0.747%	597	+2.941%
2019-10-31	21.5600	21.5600	21.3825	21.4300	-0.649%	1,707	+3.710%
2019-10-30	21.5100	21.5700	21.5100	21.5700	+0.279%	1,100	+3.037%
2019-10-29	21.4400	21.5537	21.4400	21.5100	-0.371%	1,537	+3.324%
2019-10-25	21.5000	21.5900	21.5000	21.5900	+0.278%	5,353	+2.941%
2019-10-24	21.5807	21.5807	21.5301	21.5301	+0.561%	2,408	+3.228%
2019-10-22	21.4637	21.5000	21.4000	21.4100	+0.145%	3,022	+3.807%
2019-10-21	21.3786	21.3790	21.3786	21.3790	+0.749%	695	+3.957%
2019-10-18	21.3478	21.3478	21.1967	21.2200	-0.094%	2,163	+4.736%
2019-10-17	21.2182	21.2400	21.2182	21.2400	+0.283%	814	+4.637%
2019-10-16	21.2500	21.2500	21.1800	21.1800	-0.094%	914	+4.934%
2019-10-15	21.0088	21.2000	21.0088	21.2000	+1.049%	2,912	+4.835%
2019-10-14	20.9800	20.9800	20.9800	20.9800	-0.427%	390	+5.934%
2019-10-11	21.2900	21.2900	21.0700	21.0700	+2.786%	3,320	+5.482%
2019-10-09	20.4541	20.4989	20.4300	20.4989	+1.129%	1,233	+8.420%
2019-10-08	20.3646	20.3646	20.2400	20.2700	-1.554%	3,870	+9.645%
2019-10-07	20.5900	20.5900	20.5900	20.5900	+0.635%	1,476	+7.941%
2019-10-04	20.4500	20.4600	20.4200	20.4600	+0.294%	713	+8.627%
2019-10-03	20.2700	20.4000	20.2700	20.4000	+0.641%	801	+8.946%
2019-10-02	20.5000	20.5000	20.2700	20.2700	-2.501%	2,439	+9.645%
2019-10-01	20.9486	20.9486	20.7900	20.7900	-1.376%	1,963	+6.902%
2019-09-30	21.2500	21.2500	21.0800	21.0800	-0.108%	1,190	+5.432%
2019-09-27	21.0700	21.1028	21.0600	21.1028	+0.061%	3,865	+5.318%
2019-09-26	21.0900	21.0900	21.0900	21.0900	+0.519%	209	+5.382%
2019-09-25	20.9600	20.9953	20.8800	20.9811	-0.375%	1,777	+5.929%
2019-09-24	21.1614	21.1614	21.0600	21.0600	-0.648%	2,180	+5.532%
2019-09-23	21.2176	21.2176	21.1974	21.1974	-0.622%	501	+4.848%
2019-09-19	21.4681	21.5000	21.3300	21.3300	-0.047%	759	+4.196%
2019-09-18	21.3400	21.3400	21.3400	21.3400	-0.093%	245	+4.147%
2019-09-17	21.2500	21.4800	21.2467	21.3599	+0.659%	14,192	+4.050%
2019-09-16	21.3891	21.3891	21.2200	21.2200	-0.609%	468	+4.736%
2019-09-13	21.3500	21.3500	21.3500	21.3500	-0.070%	3,999	+4.098%
2019-09-12	21.3650	21.3650	21.3650	21.3650	+1.400%	1,076	+4.025%
2019-09-10	21.1399	21.1399	21.0700	21.0700	+0.573%	700	+5.482%
2019-09-09	20.9500	20.9500	20.9500	20.9500	-0.208%	236	+6.086%
2019-09-06	21.0246	21.0504	20.9936	20.9936	+0.496%	1,483	+5.866%
2019-09-05	20.9889	20.9889	20.8900	20.8900	+0.336%	2,677	+6.391%
2019-09-04	20.8200	20.8200	20.8200	20.8200	+1.194%	374	+6.748%
2019-09-03	20.4700	20.5800	20.4700	20.5744	+0.230%	556	+8.023%
2019-08-30	20.6500	20.6644	20.5272	20.5272	-0.069%	1,166	+8.271%
2019-08-29	20.5404	20.5414	20.5200	20.5414	+0.595%	3,163	+8.196%
2019-08-28	20.2504	20.4200	20.2504	20.4200	+0.295%	3,032	+8.839%
2019-08-27	20.4074	20.4074	20.3599	20.3600	+0.209%	702	+9.160%
2019-08-26	20.2710	20.3486	20.2710	20.3175	+0.881%	2,418	+9.388%
2019-08-23	20.3700	20.4200	20.1400	20.1400	-1.323%	1,420	+10.353%
2019-08-22	20.4600	20.4750	20.4100	20.4100	-1.066%	1,494	+8.893%
2019-08-21	20.6300	20.6300	20.6300	20.6300	+0.876%	667	+7.731%
2019-08-20	20.4591	20.4591	20.4508	20.4508	-0.324%	434	+8.675%
2019-08-19	20.4900	20.5173	20.4900	20.5173	+0.907%	557	+8.323%
2019-08-16	20.3493	20.3493	20.3329	20.3329	+1.159%	543	+9.306%
2019-08-15	20.1300	20.1800	20.1000	20.1000	+0.249%	2,211	+10.572%
2019-08-14	20.1500	20.1900	20.0500	20.0500	-2.906%	920	+10.848%
2019-08-13	20.5700	20.6500	20.5700	20.6500	+1.225%	5,010	+7.627%
2019-08-12	20.5400	20.5400	20.4000	20.4000	-1.115%	7,508	+8.946%
2019-08-09	20.6528	20.6528	20.5500	20.6300	-0.685%	1,337	+7.731%
2019-08-08	20.7300	20.7722	20.7100	20.7722	+2.025%	2,874	+6.994%
2019-08-07	20.3550	20.3600	20.3550	20.3600	-0.294%	332	+9.160%
2019-08-06	20.4626	20.4626	20.4141	20.4200	+0.245%	1,485	+8.839%
2019-08-05	20.4800	20.4800	20.3400	20.3700	-2.255%	32,379	+9.107%
2019-08-02	20.9117	20.9117	20.8400	20.8400	-0.903%	5,937	+6.646%
2019-08-01	21.1996	21.3400	21.0300	21.0300	-1.056%	3,247	+5.682%
2019-07-31	21.3800	21.4199	21.2545	21.2545	-0.773%	3,209	+4.566%
2019-07-30	21.4100	21.4200	21.3700	21.4200	-1.062%	694	+3.758%
2019-07-29	21.7400	21.7400	21.6500	21.6500	+0.838%	687	+2.656%
2019-07-26	21.4700	21.4700	21.4700	21.4700	+0.020%	100	+3.517%
2019-07-25	21.5400	21.5750	21.4300	21.4657	-0.563%	1,283	+3.537%
2019-07-24	21.6000	21.6000	21.5501	21.5873	-0.336%	1,193	+2.954%
2019-07-23	21.6600	21.6600	21.6600	21.6600	+0.356%	161	+2.608%
2019-07-22	21.5971	21.6160	21.5636	21.5831	+0.574%	1,264	+2.974%
2019-07-19	21.5000	21.5900	21.4600	21.4600	-0.371%	2,194	+3.565%
2019-07-18	21.4900	21.5400	21.4700	21.5400	-0.185%	1,701	+3.180%
2019-07-17	21.6000	21.6112	21.4400	21.5799	+0.278%	2,426	+2.989%
2019-07-16	21.6100	21.6700	21.5200	21.5200	-0.712%	2,711	+3.276%
2019-07-15	21.6882	21.6882	21.6744	21.6744	+0.298%	289	+2.540%
2019-07-12	21.6300	21.6300	21.6100	21.6100	-0.401%	398	+2.846%
2019-07-11	21.7400	21.7400	21.6970	21.6970	-0.409%	836	+2.434%
2019-07-10	21.7480	21.7862	21.7480	21.7862	-0.155%	1,851	+2.014%
2019-07-05	21.7280	21.8392	21.7280	21.8200	-0.462%	2,143	+1.856%
2019-07-03	21.9213	21.9213	21.9213	21.9213	+0.189%	100	+1.385%
2019-07-02	21.8612	21.8800	21.8600	21.8800	+0.737%	821	+1.577%
2019-07-01	21.8100	21.8100	21.6900	21.7200	+0.382%	2,146	+2.325%
2019-06-28	21.6000	21.6374	21.5400	21.6374	+0.499%	5,218	+2.716%
2019-06-25	21.6125	21.6126	21.4900	21.5300	-0.324%	4,025	+3.228%
2019-06-24	21.7100	21.7100	21.6000	21.6000	-1.325%	7,472	+2.894%
2019-06-21	21.8500	21.8900	21.8400	21.8900	+0.050%	512	+1.530%
2019-06-20	21.9100	21.9330	21.8050	21.8791	+0.733%	4,236	+1.581%
2019-06-19	21.7200	21.7200	21.7200	21.7200	+0.347%	223	+2.325%
2019-06-18	21.7200	21.7200	21.6100	21.6450	+1.763%	6,281	+2.680%
2019-06-17	21.3200	21.3200	21.2600	21.2700	-0.258%	1,302	+4.490%
2019-06-14	21.4100	21.4100	21.3100	21.3250	-0.851%	1,837	+4.220%
2019-06-13	21.4500	21.5081	21.4500	21.5081	+0.038%	743	+3.333%
2019-06-12	21.7300	21.7300	21.5000	21.5000	-0.784%	4,926	+3.372%
2019-06-11	21.7800	21.7800	21.6700	21.6700	+0.908%	1,865	+2.561%
2019-06-07	21.4818	21.4818	21.4750	21.4750	+1.358%	575	+3.492%
2019-06-06	21.1873	21.1873	21.1873	21.1873	+0.272%	166	+4.898%
2019-06-04	21.0000	21.1299	21.0000	21.1299	+1.440%	687	+5.183%
2019-06-03	20.7900	20.8700	20.7900	20.8300	+0.415%	1,295	+6.697%
2019-05-31	20.7584	20.7720	20.7101	20.7440	-0.746%	1,796	+7.139%
2019-05-30	20.9400	20.9763	20.9000	20.9000	+0.096%	64,157	+6.340%
2019-05-29	20.8700	20.8800	20.8700	20.8800	-0.666%	45,216	+6.442%
2019-05-28	21.2100	21.2100	21.0200	21.0200	-1.048%	1,687	+5.733%
2019-05-24	21.1900	21.2427	21.1900	21.2427	+1.300%	1,991	+4.624%
2019-05-23	20.9686	21.0700	20.9686	20.9700	-1.595%	5,646	+5.985%
2019-05-22	21.1400	21.3100	21.1400	21.3100	+0.330%	1,041	+4.294%
2019-05-21	21.2200	21.3061	21.2200	21.2400	0.000%	1,241	+4.637%
2019-05-20	21.2000	21.2400	21.2000	21.2400	+0.236%	1,862	+4.637%
2019-05-17	21.3000	21.3688	21.1900	21.1900	-0.703%	960	+4.884%
2019-05-16	21.3081	21.4300	21.3081	21.3400	+0.235%	3,118	+4.147%
2019-05-15	20.9300	21.2900	20.9300	21.2900	+0.781%	8,877	+4.392%
2019-05-14	21.1193	21.1565	21.1110	21.1250	+0.980%	1,948	+5.207%
2019-05-13	21.0006	21.0400	20.9200	20.9200	-1.876%	2,336	+6.238%
2019-05-10	21.1900	21.4287	21.1900	21.3200	+0.377%	1,564	+4.245%
2019-05-09	21.1300	21.3178	21.1300	21.2400	-0.655%	1,328	+4.637%
2019-05-08	21.3800	21.3800	21.3800	21.3800	+0.470%	146	+3.952%
2019-05-07	21.3600	21.4065	21.2800	21.2800	-2.141%	7,200	+4.441%
2019-05-06	21.4200	21.7456	21.4200	21.7456	-0.350%	2,440	+2.205%
2019-05-03	21.8220	21.8220	21.8220	21.8220	+0.667%	374	+1.847%
2019-05-02	21.7825	21.7825	21.6300	21.6775	+0.127%	1,248	+2.526%
2019-05-01	21.9800	21.9800	21.6500	21.6500	-0.870%	1,063	+2.656%
2019-04-30	21.8700	21.8700	21.8133	21.8400	-0.091%	3,867	+1.763%
2019-04-29	21.8600	21.8600	21.8600	21.8600	+0.413%	246	+1.670%
2019-04-26	21.6608	21.7700	21.6500	21.7700	+0.508%	2,957	+2.090%
2019-04-25	21.6500	21.6600	21.6300	21.6600	+0.278%	1,270	+2.608%
2019-04-24	21.7001	21.7001	21.6000	21.6000	-0.917%	6,166	+2.894%
2019-04-23	21.8450	21.8450	21.7300	21.8000	-0.063%	4,034	+1.950%
2019-04-22	21.8100	21.8138	21.7600	21.8138	+0.041%	5,464	+1.885%
2019-04-18	21.8300	21.8300	21.8048	21.8048	-0.042%	379	+1.927%
2019-04-16	21.8200	21.8316	21.8140	21.8140	-0.014%	539	+1.884%
2019-04-15	21.7800	21.8602	21.7800	21.8170	+0.216%	1,355	+1.870%
2019-04-12	21.8537	21.8635	21.7600	21.7700	+0.230%	3,943	+2.090%
2019-04-11	21.7300	21.7300	21.7201	21.7201	-0.503%	2,218	+2.325%
2019-04-10	21.7692	21.8299	21.7692	21.8299	+0.091%	1,410	+1.810%
2019-04-09	21.7901	21.8100	21.7736	21.8100	-0.169%	5,264	+1.903%
2019-04-08	21.7700	21.8500	21.7700	21.8470	+0.534%	3,215	+1.730%
2019-04-05	21.7001	21.7310	21.7001	21.7310	-0.133%	1,950	+2.273%
2019-04-04	21.7000	21.7599	21.7000	21.7599	-0.125%	2,168	+2.137%
2019-04-03	21.7700	21.8000	21.7618	21.7872	+0.727%	8,327	+2.009%
2019-04-02	21.6169	21.6400	21.6169	21.6300	+0.232%	5,282	+2.751%
2019-04-01	21.5400	21.5929	21.5400	21.5800	+1.172%	6,654	+2.989%
2019-03-29	21.4800	21.4800	21.3301	21.3301	+0.047%	1,978	+4.195%
2019-03-28	21.4668	21.4668	21.3200	21.3200	-0.141%	13,626	+4.245%
2019-03-27	21.4200	21.4416	21.2700	21.3500	-0.234%	47,653	+4.098%
2019-03-26	21.4300	21.5199	21.3700	21.4000	+0.848%	8,080	+3.855%
2019-03-25	21.2690	21.2900	21.2200	21.2200	-0.235%	6,061	+4.736%
2019-03-22	21.4600	21.4600	21.2700	21.2700	-1.936%	1,136	+4.490%
2019-03-21	21.6800	21.7000	21.6800	21.6900	-0.798%	1,755	+2.467%
2019-03-20	21.7000	21.8645	21.6000	21.8645	+0.805%	2,003	+1.649%
2019-03-19	21.8500	21.8500	21.6800	21.6900	-0.046%	3,127	+2.467%
2019-03-18	21.7000	21.7000	21.7000	21.7000	-0.506%	300	+2.419%
2019-03-15	21.7100	21.8103	21.7100	21.8103	+0.787%	1,128	+1.901%
2019-03-14	21.6400	21.6400	21.6400	21.6400	+1.691%	158	+2.703%
2019-03-12	21.2801	21.2801	21.2801	21.2801	+0.095%	478	+4.440%
2019-03-11	21.2200	21.2600	21.1498	21.2600	+0.711%	2,158	+4.539%
2019-03-08	21.0401	21.1100	21.0401	21.1100	-0.471%	984	+5.282%
2019-03-07	21.4400	21.4500	21.1400	21.2099	-1.159%	9,488	+4.786%
2019-03-05	21.3500	21.4586	21.3500	21.4586	+0.745%	1,576	+3.572%
2019-03-04	21.4800	21.4800	21.2800	21.3000	-0.234%	3,279	+4.343%
2019-03-01	21.4200	21.4356	21.3500	21.3500	-0.299%	3,392	+4.098%
2019-02-28	21.3785	21.4140	21.3785	21.4140	+0.098%	619	+3.787%
2019-02-27	21.4300	21.5000	21.3500	21.3931	-0.312%	10,016	+3.889%
2019-02-26	21.4300	21.5100	21.4100	21.4600	+0.468%	3,170	+3.565%
2019-02-25	21.4609	21.4609	21.3600	21.3600	+0.083%	2,538	+4.050%
2019-02-22	21.3150	21.3630	21.3150	21.3422	+0.160%	2,868	+4.136%
2019-02-21	21.3082	21.3082	21.3082	21.3082	+0.274%	230	+4.303%
2019-02-20	21.2500	21.2500	21.2500	21.2500	0.000%	467	+4.588%
2019-02-19	21.0600	21.2500	21.0600	21.2500	+0.377%	3,554	+4.588%
2019-02-15	21.1000	21.2199	21.1000	21.1701	+1.086%	1,457	+4.983%
2019-02-14	20.9099	20.9427	20.9099	20.9427	+0.024%	2,880	+6.123%
2019-02-13	20.9927	21.0229	20.9376	20.9376	+0.324%	1,313	+6.149%
2019-02-12	20.8200	20.8800	20.8101	20.8700	+0.894%	181,876	+6.493%
2019-02-11	20.8100	20.8100	20.6850	20.6850	-0.024%	2,441	+7.445%
2019-02-08	20.6900	20.7000	20.6801	20.6899	-0.385%	1,722	+7.420%
2019-02-07	20.7800	20.7800	20.7699	20.7699	-1.072%	370	+7.006%
2019-02-06	21.1300	21.1300	20.9950	20.9950	-0.261%	4,922	+5.859%
2019-02-05	21.1174	21.1174	21.0450	21.0500	+0.998%	1,791	+5.582%
2019-02-04	20.8299	20.8700	20.8299	20.8420	+0.230%	4,185	+6.636%
2019-02-01	20.7700	20.8599	20.7700	20.7941	-0.316%	11,801	+6.881%
2019-01-31	20.7200	20.8700	20.7200	20.8600	+0.968%	1,453	+6.544%
2019-01-30	20.5900	20.6600	20.5900	20.6600	+0.343%	768	+7.575%
2019-01-29	20.5300	20.5894	20.5300	20.5894	+0.241%	752	+7.944%
2019-01-28	20.3500	20.5400	20.3500	20.5400	-0.398%	29,995	+8.204%
2019-01-25	20.5800	20.6220	20.5800	20.6220	+1.085%	1,296	+7.773%
2019-01-24	20.4006	20.4006	20.4006	20.4006	+0.003%	707	+8.943%
2019-01-23	20.4700	20.4999	20.4000	20.4000	+0.295%	1,417	+8.946%
2019-01-22	20.4700	20.4800	20.3400	20.3400	-1.406%	14,014	+9.267%
2019-01-18	20.6200	20.6700	20.6200	20.6301	+1.227%	7,613	+7.731%
2019-01-17	20.4100	20.4500	20.3800	20.3800	+0.197%	13,956	+9.053%
2019-01-16	20.3700	20.4000	20.3300	20.3400	+0.148%	222,097	+9.267%
2019-01-15	20.3714	20.3850	20.2900	20.3100	-0.088%	9,408	+9.429%
2019-01-14	20.3400	20.3400	20.2600	20.3279	-0.401%	33,985	+9.332%
2019-01-11	20.3831	20.4700	20.3800	20.4098	-0.585%	27,344	+8.894%
2019-01-10	20.3600	20.5300	20.3400	20.5300	+0.736%	112,038	+8.256%
2019-01-09	20.4026	20.4026	20.3208	20.3800	+0.543%	218,402	+9.053%
2019-01-08	20.2100	20.2700	20.1668	20.2700	+0.297%	27,303	+9.645%
2019-01-07	20.0300	20.2600	20.0300	20.2100	+0.298%	46,681	+9.970%
2019-01-04	19.8999	20.1500	19.8900	20.1500	+3.266%	5,380	+10.298%
2019-01-03	19.4800	19.5700	19.4800	19.5127	-0.434%	5,447	+13.900%
2019-01-02	19.4915	19.5977	19.4915	19.5977	+0.039%	624	+13.406%
2018-12-31	19.8300	19.8300	19.5300	19.5900	+0.205%	62,416	+13.451%
2018-12-28	19.6600	19.7000	19.5500	19.5500	+0.359%	12,686	+13.683%
2018-12-27	19.1894	19.4800	19.0400	19.4800	+0.309%	63,474	+14.091%
2018-12-26	18.9220	19.4417	18.8678	19.4200	+2.806%	8,926	+14.444%
2018-12-24	19.1300	19.1400	18.8900	18.8900	-2.316%	18,124	+17.655%
2018-12-21	19.7200	19.7200	19.3378	19.3378	-2.334%	13,308	+14.930%
2018-12-20	19.7700	19.8400	19.6600	19.8000	-0.151%	24,081	+12.247%
2018-12-19	20.1900	20.1900	19.7200	19.8300	-0.502%	6,229	+12.078%
2018-12-18	20.0300	20.0300	19.8532	19.9300	-0.400%	36,117	+11.515%
2018-12-17	20.2100	20.2500	19.9260	20.0100	-0.885%	41,614	+11.069%
2018-12-14	20.3700	20.3800	20.1887	20.1887	-1.567%	2,415	+10.086%
2018-12-13	20.5100	20.5100	20.3800	20.5100	+0.687%	23,235	+8.362%
2018-12-12	20.4600	20.7500	20.3700	20.3700	+1.545%	31,850	+9.107%
2018-12-11	20.3100	20.3700	20.0501	20.0600	-0.001%	12,313	+10.793%
2018-12-10	20.2100	20.3400	20.0602	20.0602	-1.906%	267,414	+10.792%
2018-12-07	20.4000	20.5076	20.2100	20.4500	+0.098%	149,614	+8.680%
2018-12-06	20.3500	20.4300	20.0800	20.4300	-1.495%	16,706	+8.786%
2018-12-04	21.0100	21.0100	20.7400	20.7400	-2.124%	8,751	+7.160%
2018-12-03	21.3415	21.3415	21.1269	21.1900	+1.242%	2,023	+4.884%
2018-11-30	21.1545	21.1545	20.8600	20.9300	-0.759%	10,907	+6.187%
2018-11-29	20.9800	21.1300	20.9400	21.0900	0.000%	32,247	+5.382%
2018-11-28	20.8300	21.0900	20.7700	21.0900	+1.786%	50,316	+5.382%
2018-11-27	20.7012	20.7400	20.6850	20.7200	-0.250%	1,861	+7.264%
2018-11-26	20.6800	20.7720	20.6800	20.7720	+0.786%	1,202	+6.995%
2018-11-23	20.5409	20.6200	20.5409	20.6100	-1.009%	1,565	+7.836%
2018-11-21	20.7747	20.9100	20.7701	20.8200	+1.685%	150,268	+6.748%
2018-11-20	20.5242	20.5242	20.4750	20.4750	-2.127%	504	+8.547%
2018-11-19	20.9200	20.9200	20.8320	20.9200	-0.010%	11,227	+6.238%
2018-11-16	20.9220	20.9220	20.9220	20.9220	-0.276%	309	+6.228%
2018-11-15	20.8100	20.9800	20.7327	20.9800	+0.095%	1,736	+5.934%
2018-11-14	21.0700	21.0700	20.9600	20.9600	+0.158%	2,481	+6.035%
2018-11-13	21.0200	21.0905	20.9150	20.9270	-0.062%	6,260	+6.203%
2018-11-12	21.1700	21.1700	20.9095	20.9400	-1.505%	1,781	+6.137%
2018-11-09	21.3500	21.3500	21.2600	21.2600	-0.747%	1,071	+4.539%
2018-11-08	21.4727	21.4727	21.4199	21.4199	-0.552%	1,086	+3.759%
2018-11-07	21.5900	21.5900	21.4700	21.5387	+1.359%	2,525	+3.186%
2018-11-06	21.1800	21.3100	21.1700	21.2500	-0.094%	26,941	+4.588%
2018-11-05	21.3500	21.3692	21.1900	21.2700	+0.853%	11,797	+4.490%
2018-11-02	21.4161	21.4161	21.0500	21.0900	-0.659%	10,500	+5.382%
2018-11-01	21.1932	21.2400	21.1200	21.2300	+1.192%	12,905	+4.687%
2018-10-31	21.1100	21.1100	20.9800	20.9800	+0.914%	4,552	+5.934%
2018-10-30	20.7058	20.7900	20.6500	20.7900	+1.119%	2,708	+6.902%
2018-10-29	20.7900	20.8000	20.5600	20.5600	+0.391%	5,468	+8.098%
2018-10-26	20.3500	20.6100	20.3300	20.4800	-0.534%	3,845	+8.521%
2018-10-25	20.6000	20.7100	20.4900	20.5900	-0.097%	6,738	+7.941%
2018-10-24	20.9013	20.9013	20.6100	20.6100	-2.183%	16,545	+7.836%
2018-10-23	21.0101	21.0700	21.0101	21.0700	-0.472%	947	+5.482%
2018-10-22	21.1948	21.2000	21.1500	21.1700	-0.748%	2,950	+4.983%
2018-10-19	21.4100	21.4100	21.3295	21.3295	+0.992%	2,620	+4.198%
2018-10-18	21.3633	21.3633	21.1200	21.1200	-1.732%	1,392	+5.232%
2018-10-17	21.5401	21.5401	21.4500	21.4923	-0.406%	5,657	+3.409%
2018-10-16	21.4100	21.5800	21.4100	21.5800	+0.786%	5,424	+2.989%
2018-10-15	21.3400	21.4118	21.2500	21.4118	+0.856%	6,355	+3.798%
2018-10-12	21.1100	21.2300	21.0900	21.2300	+0.378%	124,591	+4.687%
2018-10-11	21.6112	21.6112	21.1500	21.1500	-2.174%	5,908	+5.083%
2018-10-10	21.8000	21.8199	21.6200	21.6200	-0.962%	21,367	+2.798%
2018-10-09	21.8467	21.8800	21.8300	21.8300	+0.046%	28,536	+1.809%
2018-10-08	21.8200	21.8200	21.8200	21.8200	-0.840%	521	+1.856%
2018-10-05	22.2600	22.2600	22.0048	22.0048	-0.551%	1,278	+1.001%
2018-10-04	22.3472	22.3472	22.1207	22.1267	-1.484%	3,205	+0.444%
2018-10-03	22.4800	22.4800	22.3981	22.4600	+0.853%	8,392	-1.046%
2018-10-02	22.3100	22.3151	22.2700	22.2700	-0.758%	6,093	-0.202%
2018-10-01	22.4700	22.5900	22.4400	22.4400	+0.448%	2,034	-0.958%
2018-09-28	22.4501	22.4504	22.3400	22.3400	-1.673%	6,875	-0.515%
2018-09-27	22.7200	22.7200	22.6746	22.7200	+0.035%	3,222	-2.179%
2018-09-25	22.7100	22.7120	22.7100	22.7120	+0.643%	1,536	-2.144%
2018-09-24	22.5350	22.5934	22.5350	22.5669	-0.692%	3,451	-1.515%
2018-09-21	22.7437	22.7599	22.7242	22.7242	+0.151%	2,018	-2.197%
2018-09-20	22.6200	22.6900	22.6054	22.6900	+1.408%	6,219	-2.049%
2018-09-19	22.3463	22.4199	22.3400	22.3750	+0.291%	1,631	-0.670%
2018-09-18	22.2775	22.3400	22.2775	22.3100	+0.563%	9,665	-0.381%
2018-09-17	22.0700	22.2676	22.0700	22.1851	+0.476%	5,521	+0.180%
2018-09-14	22.0900	22.0900	22.0600	22.0800	-0.090%	27,974	+0.657%
2018-09-13	22.1100	22.1500	22.0641	22.0998	+0.632%	5,859	+0.567%
2018-09-12	21.9000	21.9879	21.9000	21.9611	+0.693%	8,977	+1.202%
2018-09-11	21.8800	21.8800	21.7600	21.8100	+0.101%	4,906	+1.903%
2018-09-10	21.8100	21.8100	21.7400	21.7879	+0.823%	17,837	+2.006%
2018-09-07	21.6710	21.7401	21.5800	21.6100	-0.781%	15,857	+2.846%
2018-09-06	21.9504	21.9504	21.7300	21.7800	-0.774%	9,601	+2.043%
2018-09-05	22.1000	22.1000	21.9500	21.9500	-0.769%	3,214	+1.253%
2018-09-04	22.0700	22.1599	22.0700	22.1200	-0.859%	9,117	+0.475%
2018-08-31	22.3903	22.3903	22.2670	22.3116	-1.172%	7,128	-0.388%
2018-08-30	22.5998	22.6300	22.5088	22.5761	-0.857%	7,516	-1.555%
2018-08-29	22.6800	22.8000	22.6630	22.7713	+0.403%	31,660	-2.399%
2018-08-28	22.7300	22.7999	22.6800	22.6800	-0.383%	19,410	-2.006%
2018-08-27	22.6800	22.8000	22.6800	22.7673	+0.938%	10,162	-2.382%
2018-08-24	22.5800	22.5800	22.4719	22.5558	+0.752%	3,580	-1.467%
2018-08-23	22.4600	22.4600	22.3874	22.3874	-0.372%	1,891	-0.725%
2018-08-22	22.6067	22.6099	22.4710	22.4710	+0.138%	1,032	-1.095%
2018-08-21	22.4941	22.5223	22.4400	22.4400	+0.134%	2,292	-0.958%
2018-08-20	22.2500	22.4100	22.2500	22.4100	+0.575%	125,689	-0.826%
2018-08-17	22.1700	22.2819	22.1700	22.2819	+1.143%	861	-0.255%
2018-08-16	22.1300	22.1300	22.0200	22.0300	+0.732%	22,904	+0.885%
2018-08-15	21.8000	21.8906	21.8000	21.8700	-1.408%	4,290	+1.623%
2018-08-14	22.1510	22.2000	22.1510	22.1824	-0.133%	66,916	+0.192%
2018-08-13	22.2749	22.2749	22.2056	22.2120	-0.441%	29,874	+0.059%
2018-08-10	22.4500	22.4500	22.3038	22.3105	-1.975%	2,649	-0.383%
2018-08-09	22.9000	22.9000	22.7600	22.7600	-0.737%	21,587	-2.351%
2018-08-08	23.0600	23.0600	22.9203	22.9291	-0.048%	3,602	-3.071%
2018-08-07	23.0021	23.0300	22.9400	22.9400	+0.707%	23,819	-3.117%
2018-08-06	22.7300	22.7799	22.6900	22.7790	-0.659%	9,265	-2.432%
2018-08-03	22.7600	22.9300	22.7600	22.9300	+0.262%	1,871	-3.075%
2018-08-02	22.8500	22.8700	22.7500	22.8700	-0.867%	7,560	-2.820%
2018-08-01	23.0840	23.0840	22.9050	23.0700	-0.582%	2,729	-3.663%
2018-07-31	23.4200	23.4200	23.1500	23.2050	+0.151%	46,104	-4.223%
2018-07-30	23.1700	23.1736	23.1100	23.1700	+0.130%	4,966	-4.079%
2018-07-27	23.2200	23.2200	23.0400	23.1400	+0.652%	1,951	-3.954%
2018-07-26	23.0646	23.0800	22.9900	22.9900	-0.519%	1,776	-3.328%
2018-07-25	22.8840	23.1100	22.8840	23.1100	+0.217%	3,459	-3.830%
2018-07-24	23.1000	23.1000	23.0600	23.0600	+1.003%	607	-3.621%