Dark

ADRU
Invesco BLDRS Europe Select ADR Index Fund
stock NASDAQ

Inactive

Feb 13, 2020

21.57USD-0.139%(-0.03)2,332

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	21.6000	21.6635	21.5400	21.5700	-0.139%	2,332	0.000%
2020-02-11	21.5100	21.6350	21.5100	21.6000	+0.723%	1,885	-0.139%
2020-02-07	21.6000	21.6000	21.4268	21.4450	-0.865%	1,268	+0.583%
2020-02-06	21.6321	21.6321	21.6321	21.6321	+1.655%	205	-0.287%
2020-02-04	21.2950	21.2950	21.2450	21.2800	+1.454%	451	+1.363%
2020-02-03	20.9100	20.9750	20.9100	20.9750	+0.286%	358	+2.837%
2020-01-31	20.8682	20.9151	20.8682	20.9151	-1.861%	175	+3.131%
2020-01-30	21.0915	21.3118	21.0915	21.3118	-0.202%	1,269	+1.212%
2020-01-28	21.3320	21.3550	21.3320	21.3550	-1.431%	123	+1.007%
2020-01-24	21.6900	21.6900	21.6650	21.6650	-0.892%	308	-0.438%
2020-01-21	21.8400	21.8600	21.8300	21.8600	-0.907%	747	-1.327%
2020-01-17	22.0000	22.0791	22.0000	22.0600	+0.725%	1,667	-2.221%
2020-01-16	21.9230	21.9400	21.9012	21.9012	-0.040%	961	-1.512%
2020-01-15	21.9403	21.9403	21.8954	21.9100	+0.091%	1,698	-1.552%
2020-01-14	21.8450	21.9436	21.8114	21.8900	+0.069%	1,066	-1.462%
2020-01-13	21.7700	21.9139	21.7700	21.8750	-0.023%	3,872	-1.394%
2020-01-10	21.9700	21.9700	21.8800	21.8800	-0.410%	370	-1.417%
2020-01-09	21.9500	21.9800	21.9500	21.9700	+0.114%	1,093	-1.821%
2020-01-08	21.9299	21.9450	21.8858	21.9450	+0.205%	2,692	-1.709%
2020-01-07	21.8835	21.9499	21.8835	21.9000	-0.341%	1,710	-1.507%
2020-01-06	21.9000	21.9750	21.8900	21.9750	+0.091%	1,658	-1.843%
2020-01-03	21.9839	21.9839	21.9550	21.9550	-0.453%	953	-1.754%
2020-01-02	21.9100	22.0600	21.9100	22.0550	+1.542%	4,430	-2.199%
2019-12-31	21.7200	21.7500	21.7200	21.7200	-0.413%	948	-0.691%
2019-12-30	21.9000	21.9000	21.8077	21.8100	-0.547%	1,220	-1.100%
2019-12-27	22.0300	22.0300	21.8970	21.9300	+0.481%	240	-1.642%
2019-12-26	21.7200	21.8250	21.7200	21.8250	+0.322%	1,486	-1.168%
2019-12-24	21.7800	21.7800	21.7498	21.7550	-0.252%	410	-0.850%
2019-12-23	21.8300	21.8300	21.7801	21.8100	-0.274%	408	-1.100%
2019-12-20	21.8700	21.8700	21.8700	21.8700	-0.069%	100	-1.372%
2019-12-19	21.8982	21.8982	21.8850	21.8850	+0.023%	222	-1.439%
2019-12-18	21.9600	21.9600	21.8532	21.8800	-0.182%	268	-1.417%
2019-12-17	21.8200	21.9200	21.8200	21.9199	-0.748%	372	-1.596%
2019-12-16	22.0100	22.0975	22.0000	22.0850	+3.093%	488	-2.332%
2019-12-12	21.4900	21.5000	21.4224	21.4224	+1.528%	933	+0.689%
2019-12-04	21.0000	21.1020	21.0000	21.1000	+0.885%	2,144	+2.227%
2019-12-03	20.8400	20.9150	20.8400	20.9150	-0.877%	299	+3.132%
2019-11-22	21.1594	21.1594	21.1000	21.1000	+0.428%	180	+2.227%
2019-11-21	20.9600	21.0150	20.9600	21.0100	+0.143%	700	+2.665%
2019-11-20	21.0599	21.0599	20.9800	20.9800	-0.991%	150	+2.812%
2019-11-19	21.1707	21.1900	21.1707	21.1900	-0.071%	101	+1.793%
2019-11-18	21.1200	21.2100	21.1200	21.2050	+0.450%	412	+1.721%
2019-11-14	21.1100	21.1100	21.1100	21.1100	-0.006%	999	+2.179%
2019-11-13	21.1113	21.1113	21.1113	21.1113	-0.484%	687	+2.173%
2019-11-12	21.2140	21.2140	21.2140	21.2140	+0.326%	267	+1.678%
2019-11-08	21.1680	21.1680	21.1200	21.1450	+0.113%	1,483	+2.010%
2019-11-07	21.2500	21.2500	21.1212	21.1212	+1.058%	676	+2.125%
2019-11-01	21.0474	21.0474	20.9000	20.9000	+0.227%	575	+3.206%
2019-10-31	20.8527	20.8527	20.8527	20.8527	-0.540%	622	+3.440%
2019-10-30	20.9659	20.9659	20.9659	20.9659	+0.172%	444	+2.881%
2019-10-29	20.9402	20.9402	20.8900	20.9300	-0.048%	389	+3.058%
2019-10-28	20.9400	20.9400	20.9400	20.9400	-0.048%	295	+3.009%
2019-10-25	20.9500	20.9500	20.9500	20.9500	-0.333%	454	+2.959%
2019-10-24	21.0200	21.0200	21.0200	21.0200	+0.430%	100	+2.617%
2019-10-23	20.9300	20.9300	20.9300	20.9300	+0.580%	1,029	+3.058%
2019-10-21	20.7510	20.8094	20.7510	20.8094	+1.066%	320	+3.655%
2019-10-16	20.5900	20.5900	20.5900	20.5900	+1.329%	120	+4.760%
2019-10-14	20.1900	20.3403	20.1900	20.3200	-1.041%	4,983	+6.152%
2019-10-11	20.4720	20.5338	20.4720	20.5338	+3.445%	469	+5.046%
2019-10-10	19.8500	19.8864	19.8500	19.8500	+0.151%	1,110	+8.665%
2019-10-09	19.8200	19.8616	19.8200	19.8200	+0.361%	440	+8.829%
2019-10-08	19.7500	19.7500	19.7487	19.7487	-0.093%	1,525	+9.222%
2019-10-04	19.7671	19.7671	19.7670	19.7670	+0.235%	2,462	+9.121%
2019-10-03	19.7300	19.7300	19.7200	19.7207	+0.513%	2,200	+9.377%
2019-10-02	19.9200	19.9200	19.6200	19.6200	-3.567%	498	+9.939%
2019-09-24	20.3110	20.3457	20.3110	20.3457	-0.656%	3,000	+6.017%
2019-09-23	20.3500	20.4935	20.3500	20.4800	-0.534%	3,041	+5.322%
2019-09-19	20.5900	20.5900	20.5900	20.5900	+0.097%	100	+4.760%
2019-09-18	20.5700	20.5700	20.5700	20.5700	+0.097%	100	+4.861%
2019-09-17	20.6400	20.6400	20.5500	20.5500	0.000%	918	+4.964%
2019-09-16	20.5313	20.5500	20.5300	20.5500	-0.388%	1,305	+4.964%
2019-09-12	20.5900	20.6308	20.5750	20.6300	+1.626%	2,708	+4.556%
2019-09-10	20.3000	20.3000	20.3000	20.3000	-0.246%	110	+6.256%
2019-09-06	20.3500	20.3500	20.3500	20.3500	+0.028%	1,000	+5.995%
2019-09-05	20.3500	20.3500	20.3444	20.3444	+1.784%	1,118	+6.024%
2019-09-03	20.0400	20.0400	19.9878	19.9878	-0.619%	2,423	+7.916%
2019-08-30	20.1122	20.1122	20.1122	20.1122	+0.440%	1,210	+7.248%
2019-08-29	19.9840	20.0240	19.9500	20.0240	+0.776%	1,155	+7.721%
2019-08-27	19.8698	19.8698	19.8698	19.8698	+0.312%	206	+8.557%
2019-08-26	19.7114	19.8080	19.7114	19.8080	-0.562%	999	+8.895%
2019-08-22	19.9000	19.9200	19.9000	19.9200	-0.400%	972	+8.283%
2019-08-21	20.0000	20.0000	20.0000	20.0000	+0.251%	2,316	+7.850%
2019-08-19	19.9500	19.9500	19.9500	19.9500	+0.942%	4,200	+8.120%
2019-08-16	19.7600	19.8000	19.7600	19.7638	+0.887%	4,226	+9.139%
2019-08-15	19.5000	19.5900	19.5000	19.5900	-0.136%	1,863	+10.107%
2019-08-14	19.6167	19.6167	19.6167	19.6167	-2.453%	100	+9.957%
2019-08-13	20.1099	20.1099	20.1099	20.1099	+1.004%	227	+7.261%
2019-08-12	19.9200	19.9200	19.9100	19.9100	-1.338%	1,411	+8.338%
2019-08-08	19.9300	20.1800	19.9300	20.1800	+1.458%	1,519	+6.888%
2019-08-07	19.8900	19.8900	19.8900	19.8900	-0.550%	324	+8.446%
2019-08-05	20.0000	20.0000	20.0000	20.0000	-1.720%	773	+7.850%
2019-08-02	20.3500	20.3500	20.3500	20.3500	-0.804%	202	+5.995%
2019-08-01	20.6942	20.7400	20.4700	20.5150	-1.275%	1,354	+5.143%
2019-07-31	20.8999	20.8999	20.6900	20.7799	-0.670%	1,332	+3.802%
2019-07-30	20.8700	20.9200	20.8700	20.9200	-1.098%	1,596	+3.107%
2019-07-29	21.2000	21.2000	21.1523	21.1523	+0.719%	1,215	+1.975%
2019-07-26	21.0600	21.0600	21.0013	21.0013	-1.210%	4,800	+2.708%
2019-07-23	21.1400	21.2586	21.1400	21.2586	+2.107%	1,300	+1.465%
2019-07-18	20.8200	20.8200	20.8200	20.8200	-1.037%	174	+3.602%
2019-07-17	20.9885	21.0381	20.9885	21.0381	+0.229%	560	+2.528%
2019-07-16	21.0600	21.0600	20.9900	20.9900	-0.537%	200	+2.763%
2019-07-12	21.0400	21.1033	21.0400	21.1033	-0.711%	651	+2.212%
2019-07-11	21.2497	21.2544	21.2497	21.2544	-0.111%	1,767	+1.485%
2019-07-08	21.2300	21.2780	21.2300	21.2780	-0.291%	1,215	+1.372%
2019-07-05	21.2200	21.3400	21.2200	21.3400	-0.187%	248	+1.078%
2019-07-02	21.3800	21.3800	21.3800	21.3800	+0.564%	1,081	+0.889%
2019-07-01	21.2800	21.2800	21.2600	21.2600	+0.594%	540	+1.458%
2019-06-26	21.1345	21.1345	21.1345	21.1345	-0.482%	217	+2.061%
2019-06-24	21.2369	21.2369	21.2369	21.2369	-0.901%	168	+1.568%
2019-06-21	21.4081	21.4300	21.4081	21.4300	+0.610%	362	+0.653%
2019-06-19	21.3000	21.3000	21.3000	21.3000	+0.573%	231	+1.268%
2019-06-18	20.8800	21.1846	20.8800	21.1786	+1.527%	1,633	+1.848%
2019-06-14	20.8600	20.8600	20.8600	20.8600	-1.170%	102	+3.404%
2019-06-13	21.1069	21.1069	21.1069	21.1069	-0.392%	168	+2.194%
2019-06-12	21.1900	21.1900	21.1900	21.1900	-0.235%	213	+1.793%
2019-06-11	21.2400	21.2400	21.2400	21.2400	+0.426%	352	+1.554%
2019-06-10	21.1800	21.1800	21.1100	21.1500	+1.099%	7,374	+1.986%
2019-06-06	20.9200	20.9200	20.9200	20.9200	+2.191%	520	+3.107%
2019-06-03	20.4714	20.4714	20.4714	20.4714	+0.547%	200	+5.367%
2019-05-31	20.3300	20.3600	20.3300	20.3600	-1.102%	1,100	+5.943%
2019-05-30	20.5000	20.5869	20.5000	20.5869	+0.444%	713	+4.775%
2019-05-29	20.4833	20.5100	20.4705	20.4958	-0.948%	1,725	+5.241%
2019-05-28	20.6300	20.9150	20.6300	20.6920	+0.272%	1,266	+4.243%
2019-05-23	20.6359	20.6359	20.6359	20.6359	-0.959%	239	+4.527%
2019-05-22	20.8000	20.8358	20.8000	20.8358	-0.212%	360	+3.524%
2019-05-17	20.8500	20.8800	20.8500	20.8800	-0.713%	269	+3.305%
2019-05-16	21.0460	21.0514	21.0300	21.0300	+1.349%	1,590	+2.568%
2019-05-15	20.7700	20.7700	20.7500	20.7500	+0.193%	1,286	+3.952%
2019-05-14	20.5900	20.7700	20.5900	20.7100	+0.339%	1,396	+4.153%
2019-05-13	20.6101	20.6400	20.6101	20.6400	-1.480%	350	+4.506%
2019-05-10	20.9296	20.9500	20.8400	20.9500	+0.191%	808	+2.959%
2019-05-09	20.9000	20.9100	20.7400	20.9100	-0.617%	395	+3.156%
2019-05-08	20.8300	21.0399	20.8300	21.0399	+0.531%	757	+2.519%
2019-05-07	20.9287	20.9287	20.9287	20.9287	-1.373%	308	+3.064%
2019-05-06	21.2200	21.2200	21.2200	21.2200	-0.887%	287	+1.649%
2019-05-03	21.3200	21.4100	21.2800	21.4100	+0.426%	12,055	+0.747%
2019-05-02	21.2700	21.3236	21.2700	21.3191	-0.331%	1,159	+1.177%
2019-05-01	21.5000	21.5000	21.3900	21.3900	+0.140%	857	+0.842%
2019-04-30	21.3600	21.3600	21.3600	21.3600	-0.042%	161	+0.983%
2019-04-29	21.3850	21.3850	21.3300	21.3689	+0.749%	682	+0.941%
2019-04-26	21.1800	21.3474	21.1800	21.2100	-0.118%	1,402	+1.697%
2019-04-25	21.2250	21.2802	21.1600	21.2350	-0.258%	1,462	+1.578%
2019-04-24	21.3000	21.3000	21.2900	21.2900	+0.094%	393	+1.315%
2019-04-22	21.2700	21.2700	21.2700	21.2700	-0.514%	100	+1.410%
2019-04-18	21.4900	21.4900	21.3800	21.3800	-0.187%	300	+0.889%
2019-04-16	21.4200	21.4200	21.4200	21.4200	+0.055%	168	+0.700%
2019-04-12	21.4083	21.4083	21.4083	21.4083	-0.114%	303	+0.755%
2019-04-08	21.4000	21.4527	21.3539	21.4328	+0.463%	1,873	+0.640%
2019-04-05	21.3664	21.3664	21.3200	21.3340	-0.165%	1,173	+1.106%
2019-04-04	21.3693	21.3693	21.3693	21.3693	-0.115%	481	+0.939%
2019-04-03	21.3582	21.3939	21.3582	21.3939	+0.668%	624	+0.823%
2019-04-02	21.2500	21.2520	21.2100	21.2520	+0.035%	1,326	+1.496%
2019-04-01	21.3400	21.3400	21.2000	21.2445	+1.600%	1,001	+1.532%
2019-03-29	20.9572	20.9900	20.9100	20.9100	-0.286%	1,249	+3.156%
2019-03-27	20.9700	20.9700	20.9700	20.9700	+0.191%	400	+2.861%
2019-03-22	20.9150	20.9500	20.8800	20.9300	-1.609%	2,250	+3.058%
2019-03-21	21.2722	21.2722	21.2722	21.2722	+0.010%	2,600	+1.400%
2019-03-20	21.2700	21.2700	21.2700	21.2700	-0.871%	260	+1.410%
2019-03-15	21.2500	21.4568	21.2500	21.4568	+1.499%	750	+0.528%
2019-03-14	21.1400	21.1400	21.1400	21.1400	+0.380%	4,865	+2.034%
2019-03-13	20.9200	21.0600	20.9200	21.0600	+2.084%	984	+2.422%
2019-03-08	20.6300	20.6300	20.6300	20.6300	-0.242%	697	+4.556%
2019-03-07	20.6800	20.6800	20.6800	20.6800	-1.047%	399	+4.304%
2019-03-06	20.9400	20.9400	20.8988	20.8988	+0.042%	466	+3.212%
2019-03-05	20.8900	20.8900	20.8900	20.8900	+0.000%	5,400	+3.255%
2019-03-04	20.8899	20.8899	20.8899	20.8899	+0.228%	599	+3.256%
2019-02-28	20.8424	20.8424	20.8424	20.8424	-0.108%	101	+3.491%
2019-02-27	20.9400	20.9400	20.8650	20.8650	-0.052%	880	+3.379%
2019-02-26	20.8800	20.8800	20.8074	20.8759	+0.348%	539	+3.325%
2019-02-25	20.7681	20.8035	20.7681	20.8035	+0.451%	500	+3.684%
2019-02-22	20.7900	20.8000	20.6900	20.7100	-0.581%	5,035	+4.153%
2019-02-20	20.8000	20.8311	20.8000	20.8311	+1.220%	699	+3.547%
2019-02-19	20.5816	20.7384	20.5800	20.5800	+1.180%	5,610	+4.810%
2019-02-13	20.4100	20.4509	20.3400	20.3400	-0.343%	1,981	+6.047%
2019-02-12	20.4100	20.4100	20.4100	20.4100	+1.160%	102	+5.683%
2019-02-08	20.1760	20.1760	20.1760	20.1760	-0.020%	100	+6.909%
2019-02-07	20.3400	20.3400	20.1800	20.1800	-1.681%	670	+6.888%
2019-02-06	20.5381	20.5381	20.5250	20.5250	+0.377%	635	+5.091%
2019-02-05	20.3500	20.5128	20.3500	20.4480	+0.927%	617	+5.487%
2019-02-01	20.2602	20.2602	20.2602	20.2602	+0.889%	290	+6.465%
2019-01-31	20.0817	20.0817	20.0817	20.0817	-0.046%	2,010	+7.411%
2019-01-30	19.8880	20.0910	19.8880	20.0910	+0.863%	3,573	+7.362%
2019-01-29	19.8500	19.9190	19.8500	19.9190	+0.196%	1,081	+8.289%
2019-01-28	19.8500	19.8800	19.8500	19.8800	+0.955%	254	+8.501%
2019-01-24	19.8000	19.8000	19.6920	19.6920	-0.796%	480	+9.537%
2019-01-23	19.7559	19.8500	19.7559	19.8500	+0.481%	920	+8.665%
2019-01-22	19.7550	19.7550	19.7550	19.7550	-1.124%	201	+9.188%
2019-01-18	19.9795	19.9795	19.9795	19.9795	+1.213%	100	+7.961%
2019-01-15	19.6100	19.7400	19.6100	19.7400	+0.473%	752	+9.271%
2019-01-14	19.4900	19.6472	19.4900	19.6470	-0.597%	1,012	+9.788%
2019-01-10	19.7650	19.7650	19.7650	19.7650	+0.071%	179	+9.132%
2019-01-09	19.7900	19.7900	19.6800	19.7509	+1.704%	582	+9.210%
2019-01-04	19.1300	19.4710	19.1300	19.4200	+2.379%	2,979	+11.071%
2019-01-02	18.9687	18.9687	18.9687	18.9687	-0.112%	169	+13.714%
2018-12-31	19.0000	19.0800	18.9800	18.9900	-0.550%	84,219	+13.586%
2018-12-28	19.0400	19.0950	19.0200	19.0950	+3.664%	2,796	+12.962%
2018-12-27	18.5300	18.6109	18.4200	18.4200	-1.655%	4,968	+17.101%
2018-12-26	18.3542	18.7300	18.3542	18.7300	-0.637%	838	+15.163%
2018-12-21	18.9800	19.0700	18.8400	18.8500	-0.528%	2,586	+14.430%
2018-12-20	19.0564	19.1100	18.9500	18.9500	-2.523%	5,670	+13.826%
2018-12-19	19.4382	19.4404	19.4382	19.4404	+0.974%	1,355	+10.955%
2018-12-18	19.3313	19.3313	19.2529	19.2529	-0.192%	497	+12.035%
2018-12-17	19.6900	19.6990	19.2900	19.2900	-2.428%	8,780	+11.820%
2018-12-13	19.8905	19.8905	19.7700	19.7700	-0.453%	2,461	+9.105%
2018-12-12	19.7600	19.8600	19.7600	19.8600	+2.318%	1,708	+8.610%
2018-12-10	19.4600	19.4807	19.3000	19.4100	-1.660%	918	+11.128%
2018-12-06	19.8100	19.8100	19.7377	19.7377	-3.441%	780	+9.283%
2018-12-03	20.4410	20.4410	20.4410	20.4410	+1.043%	592	+5.523%
2018-11-30	20.2650	20.2650	20.2300	20.2300	-0.306%	541	+6.624%
2018-11-29	20.3900	20.3900	20.2920	20.2920	-0.432%	81,585	+6.298%
2018-11-28	20.2950	20.4146	20.2950	20.3800	+1.494%	564	+5.839%
2018-11-27	20.0750	20.1281	20.0750	20.0800	-0.446%	2,125	+7.420%
2018-11-26	20.1650	20.2000	20.1650	20.1700	+1.077%	1,492	+6.941%
2018-11-23	20.1000	20.1000	19.9550	19.9550	-1.286%	5,366	+8.093%
2018-11-21	20.2150	20.2150	20.2150	20.2150	+1.076%	224	+6.703%
2018-11-20	20.0450	20.0450	19.9950	19.9999	-1.113%	1,751	+7.851%
2018-11-19	20.3300	20.3837	20.2250	20.2250	-0.369%	767	+6.650%
2018-11-16	20.2900	20.3000	20.2900	20.3000	-0.098%	3,562	+6.256%
2018-11-15	20.2050	20.3200	20.2050	20.3200	-0.343%	646	+6.152%
2018-11-14	20.5000	20.5000	20.2900	20.3900	-0.049%	2,851	+5.787%
2018-11-13	20.4000	20.4700	20.4000	20.4000	+0.965%	1,790	+5.735%
2018-11-12	20.3250	20.3250	20.2050	20.2050	-1.877%	402	+6.756%
2018-11-09	20.5450	20.5916	20.5450	20.5916	-1.334%	564	+4.751%
2018-11-08	20.8700	20.8800	20.8700	20.8700	-0.334%	688	+3.354%
2018-11-07	20.8650	20.9400	20.8650	20.9400	+1.577%	300	+3.009%
2018-11-06	20.6050	20.6150	20.6050	20.6150	-0.290%	410	+4.633%
2018-11-05	20.6206	20.6800	20.6206	20.6750	+0.794%	931	+4.329%
2018-11-02	20.4000	20.5122	20.4000	20.5122	-0.481%	2,261	+5.157%
2018-11-01	20.6113	20.6113	20.6113	20.6113	+1.350%	196	+4.651%
2018-10-31	20.3500	20.3700	20.2900	20.3367	+2.092%	3,480	+6.064%
2018-10-30	19.9900	19.9900	19.9200	19.9200	+0.151%	744	+8.283%
2018-10-29	20.1400	20.3000	19.8900	19.8900	-0.151%	15,544	+8.446%
2018-10-26	19.9099	19.9300	19.8800	19.9200	-0.610%	1,800	+8.283%
2018-10-25	19.8700	20.0423	19.8700	20.0423	-0.768%	842	+7.622%
2018-10-24	20.2436	20.2436	20.1975	20.1975	-2.437%	786	+6.795%
2018-10-19	20.7020	20.7020	20.7020	20.7020	+0.361%	315	+4.193%
2018-10-18	20.6400	20.6400	20.6000	20.6275	-1.593%	2,574	+4.569%
2018-10-16	20.8300	21.0000	20.8300	20.9614	+1.312%	1,416	+2.903%
2018-10-15	20.8100	20.8100	20.6900	20.6900	-0.160%	1,682	+4.253%
2018-10-12	20.7231	20.7231	20.7231	20.7231	+0.990%	201	+4.087%
2018-10-11	20.8886	20.8886	20.5200	20.5200	-2.518%	28,057	+5.117%
2018-10-10	21.0700	21.1022	21.0500	21.0500	-0.614%	7,525	+2.470%
2018-10-09	21.0500	21.3300	21.0500	21.1801	+0.095%	1,710	+1.841%
2018-10-08	21.1000	21.1600	21.0600	21.1600	-1.121%	2,670	+1.938%
2018-10-05	21.4358	21.4358	21.4000	21.4000	-0.093%	389	+0.794%
2018-10-04	21.5831	21.5831	21.4200	21.4200	-1.698%	1,218	+0.700%
2018-10-03	21.7900	21.7900	21.7900	21.7900	+0.805%	200	-1.010%
2018-10-02	21.4700	21.6160	21.4700	21.6160	-0.753%	2,707	-0.213%
2018-10-01	21.7800	21.7800	21.7800	21.7800	-1.634%	174	-0.964%
2018-09-26	22.1418	22.1418	22.1418	22.1418	+0.231%	110	-2.582%
2018-09-25	22.2000	22.2000	22.0908	22.0908	+0.554%	445	-2.358%
2018-09-24	21.9692	21.9692	21.9692	21.9692	-0.524%	146	-1.817%
2018-09-21	22.0850	22.0850	22.0850	22.0850	+1.238%	100	-2.332%
2018-09-19	21.5600	21.8150	21.5600	21.8150	+1.654%	1,159	-1.123%
2018-09-14	21.4600	21.4600	21.4600	21.4600	+0.047%	2,325	+0.513%
2018-09-13	21.4300	21.4500	21.4200	21.4500	+0.558%	4,630	+0.559%
2018-09-12	21.3310	21.3310	21.3310	21.3310	+0.302%	230	+1.120%
2018-09-10	21.2000	21.2668	21.1600	21.2668	+1.174%	792	+1.426%
2018-09-07	21.0110	21.1161	21.0110	21.0200	-1.114%	2,162	+2.617%
2018-09-06	21.1100	21.2568	21.1000	21.2568	-0.574%	1,604	+1.473%
2018-09-05	21.4000	21.4500	21.3200	21.3796	-0.142%	5,073	+0.891%
2018-09-04	21.4100	21.4100	21.4100	21.4100	-0.925%	467	+0.747%
2018-08-31	21.7593	21.7593	21.6100	21.6100	-1.189%	2,492	-0.185%
2018-08-30	22.0060	22.0060	21.8700	21.8700	-1.085%	1,891	-1.372%
2018-08-29	21.9900	22.2216	21.9900	22.1100	+0.134%	2,778	-2.442%
2018-08-28	22.1300	22.1300	22.0800	22.0805	-0.359%	5,102	-2.312%
2018-08-27	22.0700	22.2400	22.0700	22.1600	+1.141%	8,591	-2.662%
2018-08-24	21.9101	21.9101	21.9101	21.9101	+0.968%	219	-1.552%
2018-08-20	21.4700	21.7000	21.4700	21.7000	+1.108%	9,485	-0.599%
2018-08-17	21.4621	21.4621	21.4621	21.4621	+0.243%	103	+0.503%
2018-08-16	21.4710	21.4966	21.4100	21.4100	+0.778%	7,751	+0.747%
2018-08-15	21.1520	21.2448	21.1520	21.2448	-1.579%	762	+1.531%
2018-08-14	21.6381	21.6381	21.5400	21.5856	-0.756%	1,813	-0.072%
2018-08-13	21.8000	21.8000	21.7500	21.7500	-1.850%	2,825	-0.828%
2018-08-02	22.2100	22.2100	22.0000	22.1600	-1.186%	4,024	-2.662%
2018-08-01	22.4820	22.4820	22.3900	22.4260	-0.598%	1,074	-3.817%
2018-07-30	22.5800	22.6012	22.5610	22.5610	-0.262%	659	-4.393%
2018-07-27	22.6202	22.6202	22.6202	22.6202	+0.910%	292	-4.643%
2018-07-26	22.3400	22.4400	22.3400	22.4162	-0.725%	975	-3.775%
2018-07-25	22.5000	22.5800	22.5000	22.5800	+0.849%	1,110	-4.473%
2018-07-24	22.4762	22.4762	22.3900	22.3900	+0.539%	300	-3.662%
2018-07-23	22.4400	22.4400	22.2700	22.2700	-0.135%	700	-3.143%
2018-07-20	22.3179	22.3179	22.3000	22.3000	+0.784%	2,450	-3.274%
2018-07-19	22.1300	22.1300	22.1200	22.1266	+0.048%	640	-2.516%
2018-07-17	22.1000	22.1160	22.1000	22.1160	+0.118%	1,660	-2.469%
2018-07-13	22.0900	22.0900	22.0900	22.0900	-0.406%	167	-2.354%
2018-07-12	22.1405	22.1800	22.1405	22.1800	-1.044%	1,471	-2.750%
2018-07-10	22.4140	22.4140	22.4140	22.4140	+0.178%	1,229	-3.766%
2018-07-09	22.3742	22.3742	22.3742	22.3742	+1.264%	516	-3.594%
2018-07-05	22.0950	22.0950	22.0950	22.0950	+1.342%	127	-2.376%
2018-07-03	21.8300	21.8300	21.7710	21.8025	+0.984%	1,138	-1.066%
2018-07-02	21.5900	21.5900	21.5900	21.5900	-0.093%	101	-0.093%
2018-06-28	21.4500	21.6100	21.4500	21.6100	+0.278%	2,824	-0.185%
2018-06-27	21.5000	21.5500	21.5000	21.5500	-0.637%	388	+0.093%
2018-06-26	21.6881	21.6881	21.6881	21.6881	+0.096%	133	-0.545%
2018-06-25	21.7200	21.7200	21.6674	21.6674	-1.866%	2,753	-0.450%
2018-06-22	21.9700	22.0795	21.9700	22.0795	+1.626%	5,735	-2.308%
2018-06-21	21.6700	21.7263	21.6700	21.7263	-0.501%	335	-0.719%
2018-06-20	21.8304	21.8358	21.8300	21.8358	+0.812%	840	-1.217%
2018-06-19	21.6600	21.6600	21.6600	21.6600	-0.692%	226	-0.416%
2018-06-18	21.9200	21.9200	21.8110	21.8110	-2.149%	2,372	-1.105%
2018-06-15	22.3100	22.3600	22.2900	22.2900	-1.435%	2,625	-3.230%
2018-06-14	22.5800	22.6145	22.5800	22.6145	+0.103%	400	-4.619%
2018-06-13	22.6457	22.6457	22.5000	22.5913	+0.361%	11,870	-4.521%
2018-06-12	22.5100	22.5100	22.5100	22.5100	-0.837%	1,150	-4.176%
2018-06-11	22.7073	22.7073	22.7000	22.7000	+1.024%	1,711	-4.978%
2018-06-08	22.4700	22.4700	22.4700	22.4700	-0.083%	206	-4.005%
2018-06-07	22.4700	22.4887	22.4600	22.4887	-0.006%	1,500	-4.085%
2018-06-06	22.4894	22.5112	22.4894	22.4900	+0.603%	1,518	-4.091%
2018-06-05	22.3452	22.4100	22.3452	22.3552	-0.644%	2,273	-3.512%
2018-06-04	22.5000	22.5000	22.5000	22.5000	+1.397%	244	-4.133%
2018-05-31	22.1300	22.1919	22.1300	22.1900	-0.359%	3,782	-2.794%
2018-05-30	22.0901	22.2700	22.0901	22.2700	+1.665%	4,896	-3.143%
2018-05-29	22.1000	22.1000	21.8824	21.9052	-2.016%	4,426	-1.530%
2018-05-25	22.3700	22.3838	22.3559	22.3559	-1.080%	2,500	-3.515%
2018-05-24	22.6100	22.6100	22.6000	22.6000	-0.363%	600	-4.558%
2018-05-23	22.7110	22.7110	22.6824	22.6824	-1.595%	789	-4.904%
2018-05-22	23.0700	23.0700	23.0500	23.0500	+0.417%	4,265	-6.421%
2018-05-21	22.9900	23.0000	22.9542	22.9542	+0.062%	865	-6.030%
2018-05-17	23.0091	23.0091	22.9400	22.9400	+0.106%	1,022	-5.972%
2018-05-16	22.9010	22.9157	22.9010	22.9157	+0.069%	1,085	-5.872%
2018-05-15	23.0300	23.0300	22.9000	22.9000	-0.576%	6,749	-5.808%
2018-05-11	23.0000	23.0327	23.0000	23.0327	+0.448%	1,098	-6.351%
2018-05-10	22.8900	22.9400	22.8900	22.9300	+0.482%	755	-5.931%
2018-05-09	22.8690	22.8690	22.8200	22.8200	+0.743%	741	-5.478%
2018-05-08	22.5950	22.6517	22.5500	22.6517	-0.037%	1,856	-4.775%
2018-05-07	22.7900	22.7900	22.6600	22.6600	+0.261%	1,900	-4.810%
2018-05-04	22.5600	22.6100	22.5600	22.6010	+0.049%	2,176	-4.562%
2018-05-03	22.5300	22.5900	22.5300	22.5900	-0.088%	4,500	-4.515%
2018-05-02	22.6400	22.6410	22.5900	22.6100	+0.112%	4,111	-4.600%
2018-05-01	22.9200	22.9200	22.5218	22.5846	-0.640%	3,443	-4.492%
2018-04-30	22.8630	22.8630	22.7300	22.7300	-0.044%	48,122	-5.103%
2018-04-27	22.7000	22.7400	22.6400	22.7400	-0.276%	1,400	-5.145%
2018-04-26	22.9500	22.9500	22.8029	22.8029	+0.620%	1,229	-5.407%
2018-04-25	22.6410	22.6625	22.6410	22.6625	-0.486%	800	-4.821%
2018-04-23	22.8300	22.8300	22.7400	22.7732	-0.353%	2,660	-5.283%
2018-04-20	22.8538	22.8538	22.8538	22.8538	+0.104%	312	-5.617%
2018-04-19	22.8000	22.8300	22.8000	22.8300	-0.653%	200	-5.519%
2018-04-18	23.0500	23.0800	22.9800	22.9800	+0.481%	2,399	-6.136%
2018-04-17	22.9229	22.9229	22.8700	22.8700	+0.307%	486	-5.684%
2018-04-16	22.8550	22.8550	22.8001	22.8001	+0.264%	1,711	-5.395%
2018-04-13	22.8200	22.9350	22.7400	22.7400	-0.481%	1,306	-5.145%
2018-04-12	22.8500	22.8500	22.8500	22.8500	+0.350%	201	-5.602%
2018-04-11	22.7700	22.7702	22.7300	22.7702	-0.393%	520	-5.271%
2018-04-10	22.8600	22.8600	22.8600	22.8600	+1.106%	141	-5.643%
2018-04-09	22.4300	22.6100	22.4300	22.6100	+1.481%	1,108	-4.600%
2018-04-06	22.5651	22.6300	22.2800	22.2800	-0.978%	1,885	-3.187%
2018-04-05	22.5000	22.5000	22.5000	22.5000	+1.580%	100	-4.133%
2018-04-04	21.8000	22.1500	21.8000	22.1500	+0.408%	312	-2.619%
2018-04-03	22.0784	22.0784	22.0600	22.0600	+0.968%	262	-2.221%
2018-04-02	22.3700	22.3700	21.8485	21.8485	-1.760%	2,061	-1.275%
2018-03-29	22.0950	22.2400	22.0950	22.2400	+0.953%	665	-3.013%
2018-03-28	21.9800	22.0300	21.9800	22.0300	+0.640%	325	-2.088%
2018-03-27	21.8900	21.8900	21.8900	21.8900	-0.500%	130	-1.462%
2018-03-26	22.1400	22.1400	21.7500	22.0001	+0.855%	1,417	-1.955%
2018-03-23	22.0100	22.0100	21.8136	21.8136	-0.844%	1,910	-1.117%
2018-03-22	21.9593	22.0500	21.7800	21.9992	-1.043%	6,415	-1.951%
2018-03-21	22.1900	22.2400	22.1400	22.2310	-1.415%	3,250	-2.973%
2018-03-16	22.5500	22.5500	22.5500	22.5500	+0.330%	132	-4.346%
2018-03-14	22.6000	22.6000	22.4759	22.4759	-0.291%	2,100	-4.031%
2018-03-13	22.5528	22.5561	22.5414	22.5414	-0.611%	1,267	-4.309%
2018-03-12	22.8000	22.8000	22.6500	22.6800	+0.149%	1,342	-4.894%
2018-03-09	22.6462	22.6462	22.6462	22.6462	+0.155%	252	-4.752%
2018-03-08	22.4400	22.6648	22.4400	22.6112	+0.427%	3,292	-4.605%
2018-03-07	22.3410	22.5151	22.3410	22.5151	-0.017%	401	-4.198%
2018-03-06	22.4700	22.5190	22.4700	22.5190	+0.218%	1,276	-4.214%
2018-03-05	22.1500	22.4700	22.1500	22.4700	+1.997%	453	-4.005%
2018-03-02	21.9900	22.1592	21.9895	22.0300	-1.255%	1,497	-2.088%
2018-03-01	22.1701	22.3100	22.1701	22.3100	-1.599%	683	-3.317%
2018-02-27	22.7010	22.7010	22.6700	22.6725	-1.338%	1,886	-4.863%