Dark

BSJK
Invesco BulletShares 2020 High Yield Corporate Bond ETF
stock NASDAQ

Inactive

Dec 15, 2020

23.36USD0.000%(0.00)85,264

Pre-market

0.00USD-100.000%(-23.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-15	23.3600	23.3693	23.3600	23.3600	0.000%	85,264	0.000%
2020-12-14	23.3700	23.3700	23.3500	23.3600	-0.043%	646,793	0.000%
2020-12-11	23.3700	23.3800	23.3650	23.3700	+0.043%	93,853	-0.043%
2020-12-10	23.3700	23.3750	23.3600	23.3600	0.000%	133,921	0.000%
2020-12-09	23.3700	23.3700	23.3500	23.3600	0.000%	144,004	0.000%
2020-12-08	23.3700	23.3750	23.3600	23.3600	-0.043%	87,282	0.000%
2020-12-07	23.3700	23.3800	23.3601	23.3700	+0.043%	170,174	-0.043%
2020-12-04	23.3700	23.3800	23.3550	23.3600	0.000%	136,358	0.000%
2020-12-03	23.3700	23.3784	23.3600	23.3600	0.000%	100,729	0.000%
2020-12-02	23.3700	23.3750	23.3600	23.3600	-0.043%	149,943	0.000%
2020-12-01	23.3700	23.3800	23.3600	23.3700	+0.043%	89,800	-0.043%
2020-11-30	23.3600	23.3800	23.3500	23.3600	-0.043%	159,014	0.000%
2020-11-27	23.3600	23.3800	23.3600	23.3700	+0.043%	47,169	-0.043%
2020-11-25	23.3600	23.3700	23.3600	23.3600	0.000%	79,629	0.000%
2020-11-24	23.3700	23.3800	23.3600	23.3600	0.000%	111,274	0.000%
2020-11-23	23.3700	23.3800	23.3600	23.3600	0.000%	55,498	0.000%
2020-11-20	23.3600	23.3800	23.3600	23.3600	0.000%	96,792	0.000%
2020-11-19	23.3600	23.3800	23.3600	23.3600	-0.043%	96,605	0.000%
2020-11-18	23.3600	23.3800	23.3600	23.3700	+0.043%	62,456	-0.043%
2020-11-17	23.3600	23.3800	23.3600	23.3600	-0.043%	161,495	0.000%
2020-11-16	23.3700	23.3800	23.3600	23.3700	+0.043%	86,205	-0.043%
2020-11-13	23.3600	23.3800	23.3600	23.3600	0.000%	61,551	0.000%
2020-11-12	23.3700	23.3800	23.3600	23.3600	-0.043%	62,879	0.000%
2020-11-11	23.3700	23.3800	23.3700	23.3700	+0.043%	115,691	-0.043%
2020-11-10	23.3700	23.3800	23.3600	23.3600	0.000%	105,993	0.000%
2020-11-09	23.3600	23.3800	23.3600	23.3600	0.000%	72,329	0.000%
2020-11-06	23.3700	23.3800	23.3600	23.3600	0.000%	67,691	0.000%
2020-11-05	23.3600	23.3800	23.3600	23.3600	+0.043%	66,434	0.000%
2020-11-04	23.3700	23.3900	23.3500	23.3500	0.000%	65,439	+0.043%
2020-11-03	23.3600	23.3800	23.3500	23.3500	-0.043%	80,595	+0.043%
2020-11-02	23.3600	23.3800	23.3600	23.3600	0.000%	111,283	0.000%
2020-10-30	23.3500	23.3800	23.3400	23.3600	0.000%	123,575	0.000%
2020-10-29	23.3600	23.3800	23.3500	23.3600	+0.043%	68,768	0.000%
2020-10-28	23.3600	23.3800	23.3400	23.3500	-0.086%	293,194	+0.043%
2020-10-27	23.3700	23.3800	23.3600	23.3700	0.000%	113,466	-0.043%
2020-10-26	23.3600	23.3800	23.3600	23.3700	0.000%	141,423	-0.043%
2020-10-23	23.3700	23.3800	23.3700	23.3700	-0.043%	66,360	-0.043%
2020-10-22	23.3700	23.3800	23.3700	23.3800	0.000%	127,731	-0.086%
2020-10-21	23.3700	23.3800	23.3700	23.3800	0.000%	103,528	-0.086%
2020-10-20	23.3700	23.3800	23.3600	23.3800	0.000%	241,324	-0.086%
2020-10-19	23.3700	23.3900	23.3700	23.3800	0.000%	164,654	-0.086%
2020-10-16	23.3900	23.3900	23.3700	23.3800	0.000%	216,150	-0.086%
2020-10-15	23.3500	23.3800	23.3500	23.3800	0.000%	174,377	-0.086%
2020-10-14	23.3500	23.3800	23.3500	23.3800	+0.086%	211,006	-0.086%
2020-10-13	23.3700	23.3800	23.3500	23.3600	-0.086%	257,132	0.000%
2020-10-12	23.3700	23.3800	23.3600	23.3800	+0.086%	147,184	-0.086%
2020-10-09	23.3500	23.3700	23.3500	23.3600	0.000%	69,220	0.000%
2020-10-08	23.3500	23.3700	23.3500	23.3600	0.000%	87,961	0.000%
2020-10-07	23.3600	23.3700	23.3500	23.3600	0.000%	163,645	0.000%
2020-10-06	23.3700	23.3800	23.3500	23.3600	-0.086%	212,764	0.000%
2020-10-05	23.3500	23.3800	23.3400	23.3800	+0.128%	129,645	-0.086%
2020-10-02	23.3400	23.3700	23.3400	23.3500	-0.043%	144,613	+0.043%
2020-10-01	23.3600	23.3700	23.3500	23.3600	0.000%	85,754	0.000%
2020-09-30	23.3600	23.3700	23.3500	23.3600	0.000%	70,361	0.000%
2020-09-29	23.3600	23.3700	23.3600	23.3600	-0.043%	87,623	0.000%
2020-09-28	23.3700	23.3800	23.3400	23.3700	0.000%	80,840	-0.043%
2020-09-25	23.3500	23.3700	23.3500	23.3700	+0.043%	84,783	-0.043%
2020-09-24	23.3600	23.3800	23.3500	23.3600	-0.043%	87,288	0.000%
2020-09-23	23.3700	23.3700	23.3500	23.3700	0.000%	117,017	-0.043%
2020-09-22	23.3800	23.3800	23.3700	23.3700	-0.043%	78,508	-0.043%
2020-09-21	23.3600	23.3900	23.3600	23.3800	-0.085%	132,689	-0.086%
2020-09-18	23.3800	23.4000	23.3800	23.4000	+0.086%	51,806	-0.171%
2020-09-17	23.3900	23.4100	23.3800	23.3800	-0.085%	109,742	-0.086%
2020-09-16	23.3900	23.4200	23.3900	23.4000	0.000%	134,354	-0.171%
2020-09-15	23.3800	23.4000	23.3800	23.4000	+0.043%	116,225	-0.171%
2020-09-14	23.3900	23.4000	23.3700	23.3900	0.000%	126,944	-0.128%
2020-09-11	23.3800	23.4000	23.3700	23.3900	+0.043%	60,207	-0.128%
2020-09-10	23.3900	23.4000	23.3700	23.3800	0.000%	56,892	-0.086%
2020-09-09	23.3900	23.4000	23.3800	23.3800	-0.043%	99,993	-0.086%
2020-09-08	23.3900	23.4000	23.3800	23.3900	-0.085%	60,578	-0.128%
2020-09-04	23.4000	23.4100	23.3600	23.4100	+0.214%	119,386	-0.214%
2020-09-03	23.3900	23.4000	23.3600	23.3600	-0.128%	206,323	0.000%
2020-09-02	23.4000	23.4100	23.3700	23.3900	0.000%	196,438	-0.128%
2020-09-01	23.3900	23.4000	23.3600	23.3900	-0.043%	780,546	-0.128%
2020-08-31	23.4000	23.4100	23.3800	23.4000	+0.043%	61,398	-0.171%
2020-08-28	23.4000	23.4100	23.3900	23.3900	0.000%	67,989	-0.128%
2020-08-27	23.3800	23.4000	23.3800	23.3900	0.000%	95,544	-0.128%
2020-08-26	23.3900	23.4000	23.3800	23.3900	-0.043%	333,682	-0.128%
2020-08-25	23.3900	23.4000	23.3700	23.4000	+0.128%	123,069	-0.171%
2020-08-24	23.3800	23.4000	23.3700	23.3700	-0.043%	139,515	-0.043%
2020-08-21	23.3900	23.4000	23.3700	23.3800	0.000%	58,940	-0.086%
2020-08-20	23.4000	23.4100	23.3700	23.3800	-0.043%	73,441	-0.086%
2020-08-19	23.3800	23.4000	23.3700	23.3900	0.000%	213,176	-0.128%
2020-08-18	23.3900	23.4100	23.3800	23.3900	0.000%	111,863	-0.128%
2020-08-17	23.3800	23.4000	23.3700	23.3900	+0.043%	73,093	-0.128%
2020-08-14	23.3800	23.4100	23.3700	23.3800	+0.043%	86,885	-0.086%
2020-08-13	23.3900	23.4200	23.3700	23.3700	-0.086%	81,419	-0.043%
2020-08-12	23.3800	23.4000	23.3700	23.3900	+0.043%	171,622	-0.128%
2020-08-11	23.3800	23.4000	23.3700	23.3800	-0.043%	121,931	-0.086%
2020-08-10	23.3900	23.4100	23.3900	23.3900	-0.043%	75,674	-0.128%
2020-08-07	23.3900	23.4000	23.3800	23.4000	-0.043%	92,116	-0.171%
2020-08-06	23.3700	23.4100	23.3700	23.4100	+0.171%	109,017	-0.214%
2020-08-05	23.4000	23.4100	23.3700	23.3700	-0.086%	130,894	-0.043%
2020-08-04	23.3700	23.4100	23.3700	23.3900	-0.043%	115,042	-0.128%
2020-08-03	23.3900	23.4100	23.3600	23.4000	0.000%	186,925	-0.171%
2020-07-31	23.3600	23.4000	23.3500	23.4000	+0.128%	174,409	-0.171%
2020-07-30	23.3600	23.4000	23.3600	23.3700	-0.043%	85,300	-0.043%
2020-07-29	23.3700	23.3900	23.3700	23.3800	0.000%	39,117	-0.086%
2020-07-28	23.3700	23.3900	23.3600	23.3800	+0.043%	151,877	-0.086%
2020-07-27	23.3800	23.3900	23.3500	23.3700	-0.043%	119,883	-0.043%
2020-07-24	23.3600	23.3900	23.3500	23.3800	+0.043%	119,975	-0.086%
2020-07-23	23.3700	23.3800	23.3500	23.3700	-0.043%	114,059	-0.043%
2020-07-22	23.3800	23.3800	23.3600	23.3800	+0.043%	116,435	-0.086%
2020-07-21	23.3500	23.3800	23.3500	23.3700	0.000%	294,172	-0.043%
2020-07-20	23.3400	23.3700	23.3300	23.3700	+0.086%	83,403	-0.043%
2020-07-17	23.3500	23.3600	23.3500	23.3500	0.000%	71,752	+0.043%
2020-07-16	23.3400	23.3600	23.3300	23.3500	0.000%	92,773	+0.043%
2020-07-15	23.3400	23.3500	23.3200	23.3500	0.000%	86,567	+0.043%
2020-07-14	23.3000	23.3500	23.3000	23.3500	+0.129%	841,930	+0.043%
2020-07-13	23.3200	23.3500	23.3100	23.3200	0.000%	256,255	+0.172%
2020-07-10	23.2900	23.3300	23.2900	23.3200	+0.086%	187,728	+0.172%
2020-07-09	23.3300	23.3400	23.2900	23.3000	-0.086%	251,097	+0.258%
2020-07-08	23.3200	23.3400	23.3100	23.3200	-0.128%	134,372	+0.172%
2020-07-07	23.3100	23.3500	23.3100	23.3500	+0.172%	110,236	+0.043%
2020-07-06	23.3000	23.3500	23.3000	23.3100	+0.086%	134,092	+0.215%
2020-07-02	23.2900	23.3100	23.2800	23.2900	0.000%	390,988	+0.301%
2020-07-01	23.2800	23.3100	23.2800	23.2900	+0.043%	125,949	+0.301%
2020-06-30	23.2800	23.3000	23.2500	23.2800	+0.043%	313,697	+0.344%
2020-06-29	23.2700	23.3000	23.2400	23.2700	0.000%	290,148	+0.387%
2020-06-26	23.2900	23.3100	23.2500	23.2700	-0.043%	247,298	+0.387%
2020-06-25	23.2900	23.3200	23.2700	23.2800	-0.043%	182,712	+0.344%
2020-06-24	23.3200	23.3400	23.2400	23.2900	-0.129%	244,277	+0.301%
2020-06-23	23.3200	23.3400	23.3000	23.3200	0.000%	132,901	+0.172%
2020-06-22	23.3000	23.3400	23.2700	23.3200	+0.043%	186,023	+0.172%
2020-06-19	23.3100	23.3400	23.2900	23.3100	0.000%	341,834	+0.215%
2020-06-18	23.3100	23.3400	23.2900	23.3100	0.000%	146,327	+0.215%
2020-06-17	23.3200	23.3700	23.3000	23.3100	+0.043%	145,500	+0.215%
2020-06-16	23.3200	23.3700	23.3000	23.3000	-0.214%	195,170	+0.258%
2020-06-15	23.2600	23.3600	23.2600	23.3500	+0.387%	130,335	+0.043%
2020-06-12	23.2600	23.3200	23.2400	23.2600	+0.129%	124,754	+0.430%
2020-06-11	23.2400	23.3300	23.2300	23.2300	-0.343%	174,193	+0.560%
2020-06-10	23.3000	23.3500	23.2800	23.3100	+0.043%	175,715	+0.215%
2020-06-09	23.3000	23.3600	23.2800	23.3000	-0.171%	411,849	+0.258%
2020-06-08	23.3600	23.3700	23.3200	23.3400	-0.086%	122,684	+0.086%
2020-06-05	23.3300	23.3900	23.3300	23.3600	0.000%	174,616	0.000%
2020-06-04	23.3200	23.3600	23.3200	23.3600	+0.129%	182,974	0.000%
2020-06-03	23.3100	23.3800	23.3000	23.3300	+0.043%	249,063	+0.129%
2020-06-02	23.2700	23.3200	23.2600	23.3200	+0.215%	342,553	+0.172%
2020-06-01	23.2500	23.2900	23.2400	23.2700	+0.086%	371,723	+0.387%
2020-05-29	23.2700	23.3000	23.2400	23.2500	0.000%	133,098	+0.473%
2020-05-28	23.2500	23.2900	23.2300	23.2500	+0.043%	316,544	+0.473%
2020-05-27	23.2500	23.2700	23.2300	23.2400	+0.086%	99,325	+0.516%
2020-05-26	23.2100	23.3400	23.1900	23.2200	+0.086%	312,891	+0.603%
2020-05-22	23.2100	23.2200	23.1700	23.2000	-0.086%	146,525	+0.690%
2020-05-21	23.1900	23.2200	23.1800	23.2200	+0.086%	130,615	+0.603%
2020-05-20	23.1400	23.2200	23.1300	23.2000	+0.216%	207,318	+0.690%
2020-05-19	23.1100	23.1500	23.1100	23.1500	+0.173%	254,275	+0.907%
2020-05-18	23.0600	23.1100	23.0600	23.1100	+0.087%	159,855	+1.082%
2020-05-15	23.0800	23.1100	23.0500	23.0900	-0.087%	141,569	+1.169%
2020-05-14	23.0700	23.1200	23.0600	23.1100	-0.043%	74,621	+1.082%
2020-05-13	23.1300	23.1400	23.0500	23.1200	-0.086%	129,319	+1.038%
2020-05-12	23.1300	23.1500	23.1200	23.1400	-0.043%	104,827	+0.951%
2020-05-11	23.1100	23.1500	23.1100	23.1500	+0.173%	101,547	+0.907%
2020-05-08	23.1200	23.1200	23.0900	23.1100	+0.087%	80,610	+1.082%
2020-05-07	23.0900	23.1200	23.0900	23.0900	0.000%	53,730	+1.169%
2020-05-06	23.0700	23.1100	23.0400	23.0900	0.000%	355,273	+1.169%
2020-05-05	23.0700	23.1100	23.0600	23.0900	+0.043%	163,497	+1.169%
2020-05-04	23.0800	23.1000	23.0200	23.0800	-0.043%	216,733	+1.213%
2020-05-01	23.1000	23.1100	23.0200	23.0900	-0.173%	408,148	+1.169%
2020-04-30	23.1100	23.1300	23.0900	23.1300	+0.043%	91,499	+0.994%
2020-04-29	23.0700	23.1200	23.0400	23.1200	+0.217%	256,568	+1.038%
2020-04-28	23.0900	23.0900	23.0100	23.0700	+0.130%	278,677	+1.257%
2020-04-27	23.0400	23.1000	23.0100	23.0400	+0.087%	229,449	+1.389%
2020-04-24	23.0400	23.0800	22.9800	23.0200	-0.173%	233,951	+1.477%
2020-04-23	23.0400	23.1100	23.0200	23.0600	-0.087%	180,737	+1.301%
2020-04-22	23.0200	23.0800	23.0000	23.0800	+0.261%	496,579	+1.213%
2020-04-21	23.0800	23.1100	22.9400	23.0200	-0.604%	579,315	+1.477%
2020-04-20	23.2000	23.2800	23.1500	23.1600	-0.771%	233,469	+0.864%
2020-04-17	23.2200	23.3400	23.1700	23.3400	+0.734%	557,114	+0.086%
2020-04-16	23.2000	23.2300	23.1600	23.1700	-0.129%	276,501	+0.820%
2020-04-15	23.1500	23.2300	23.1500	23.2000	0.000%	251,774	+0.690%
2020-04-14	23.4000	23.4000	23.1500	23.2000	-0.557%	855,564	+0.690%
2020-04-13	23.3700	23.3900	23.1500	23.3300	-0.299%	149,171	+0.129%
2020-04-09	23.1800	23.6100	23.1200	23.4000	+1.124%	396,170	-0.171%
2020-04-08	23.0100	23.1500	23.0000	23.1400	+0.696%	179,434	+0.951%
2020-04-07	23.0500	23.1100	22.9600	22.9800	+0.437%	367,401	+1.654%
2020-04-06	22.8200	22.9600	22.8000	22.8800	+0.351%	379,478	+2.098%
2020-04-03	22.9100	22.9100	22.7500	22.8000	-0.654%	193,667	+2.456%
2020-04-02	22.8500	23.0000	22.8000	22.9500	+0.087%	299,057	+1.786%
2020-04-01	22.8700	22.9900	22.6000	22.9300	-0.304%	344,795	+1.875%
2020-03-31	23.0000	23.1300	22.8800	23.0000	0.000%	223,000	+1.565%
2020-03-30	22.8700	23.0000	22.8000	23.0000	+0.174%	536,722	+1.565%
2020-03-27	22.5600	22.9900	22.5600	22.9600	+0.044%	840,799	+1.742%
2020-03-26	22.6700	22.9900	22.6400	22.9500	+0.923%	428,902	+1.786%
2020-03-25	22.2500	22.8500	22.2000	22.7400	+1.927%	309,341	+2.726%
2020-03-24	22.1000	22.3600	21.7900	22.3100	+0.677%	658,449	+4.706%
2020-03-23	21.6000	22.4000	21.0000	22.1600	-0.939%	983,958	+5.415%
2020-03-20	22.5500	22.7000	22.2200	22.3700	-1.149%	728,122	+4.426%
2020-03-19	22.3200	22.7800	22.0000	22.6300	-0.746%	1,801,084	+3.226%
2020-03-18	22.3100	22.8800	22.3100	22.8000	-0.870%	596,606	+2.456%
2020-03-17	22.4300	23.0600	22.4300	23.0000	+0.745%	663,910	+1.565%
2020-03-16	21.1100	23.0600	21.1000	22.8300	-1.764%	525,596	+2.322%
2020-03-13	22.8500	23.3900	22.8500	23.2400	+1.840%	555,655	+0.516%
2020-03-12	21.6200	23.1700	21.0800	22.8200	-1.934%	695,175	+2.366%
2020-03-11	23.0700	23.3600	23.0700	23.2700	-0.852%	679,318	+0.387%
2020-03-10	23.1000	23.5600	23.1000	23.4700	+0.385%	430,139	-0.469%
2020-03-09	23.1600	23.5600	22.4400	23.3800	-1.392%	537,493	-0.086%
2020-03-06	23.7000	23.7500	23.5900	23.7100	-0.084%	353,511	-1.476%
2020-03-05	23.7800	23.7900	23.7000	23.7300	-0.210%	261,121	-1.559%
2020-03-04	23.7600	23.8000	23.7500	23.7800	+0.084%	429,113	-1.766%
2020-03-03	23.7900	23.7900	23.7300	23.7600	-0.084%	614,335	-1.684%
2020-03-02	23.7000	23.7800	23.6700	23.7800	+0.253%	436,915	-1.766%
2020-02-28	23.6300	23.7500	23.6200	23.7200	+0.127%	425,336	-1.518%
2020-02-27	23.7500	23.8000	23.6700	23.6900	-0.295%	305,211	-1.393%
2020-02-26	23.7500	23.8000	23.7300	23.7600	0.000%	179,316	-1.684%
2020-02-25	23.7900	23.8700	23.7400	23.7600	-0.126%	309,512	-1.684%
2020-02-24	23.7800	23.8400	23.7700	23.7900	-0.335%	292,559	-1.807%
2020-02-21	23.8700	23.8800	23.8700	23.8700	-0.042%	171,694	-2.137%
2020-02-20	23.8800	23.9000	23.8600	23.8800	0.000%	575,604	-2.178%
2020-02-19	23.8800	23.8900	23.8700	23.8800	+0.042%	156,729	-2.178%
2020-02-18	23.8500	23.8900	23.8500	23.8700	-0.042%	271,512	-2.137%
2020-02-14	23.8900	23.8900	23.8600	23.8800	0.000%	1,912,500	-2.178%
2020-02-13	23.8700	23.8900	23.8700	23.8800	+0.042%	205,224	-2.178%
2020-02-12	23.8800	23.8900	23.8500	23.8700	+0.042%	201,544	-2.137%
2020-02-11	23.8700	23.8700	23.8400	23.8600	0.000%	225,841	-2.096%
2020-02-10	23.8400	23.8600	23.8300	23.8600	+0.084%	202,708	-2.096%
2020-02-07	23.8400	23.8500	23.8400	23.8400	-0.168%	164,850	-2.013%
2020-02-06	23.8400	23.9000	23.8200	23.8800	+0.210%	195,964	-2.178%
2020-02-05	23.8300	23.8500	23.8300	23.8300	+0.042%	463,587	-1.972%
2020-02-04	23.8300	23.8600	23.8200	23.8200	-0.084%	299,767	-1.931%
2020-02-03	23.8300	23.8500	23.8200	23.8400	+0.126%	293,529	-2.013%
2020-01-31	23.8300	23.8400	23.8000	23.8100	0.000%	172,494	-1.890%
2020-01-30	23.7900	23.8300	23.7900	23.8100	-0.042%	258,714	-1.890%
2020-01-29	23.8100	23.8300	23.8000	23.8200	0.000%	178,777	-1.931%
2020-01-28	23.8000	23.8600	23.8000	23.8200	-0.042%	523,984	-1.931%
2020-01-27	23.8400	23.8400	23.8200	23.8300	-0.084%	159,978	-1.972%
2020-01-24	23.8500	23.8600	23.8300	23.8500	+0.042%	490,509	-2.055%
2020-01-23	23.8500	23.8600	23.8300	23.8400	0.000%	165,466	-2.013%
2020-01-22	23.8400	23.8500	23.8300	23.8400	-0.042%	289,188	-2.013%
2020-01-21	23.8600	23.8700	23.8400	23.8500	-0.251%	261,498	-2.055%
2020-01-17	23.9200	23.9200	23.8700	23.9100	0.000%	355,294	-2.300%
2020-01-16	23.9000	23.9200	23.9000	23.9100	+0.084%	157,042	-2.300%
2020-01-15	23.9000	23.9100	23.8800	23.8900	-0.084%	395,936	-2.219%
2020-01-14	23.9100	23.9300	23.9100	23.9100	-0.084%	154,162	-2.300%
2020-01-13	23.9200	23.9300	23.8900	23.9300	+0.084%	245,757	-2.382%
2020-01-10	23.8900	23.9200	23.8800	23.9100	0.000%	197,678	-2.300%
2020-01-09	23.8600	23.9100	23.8600	23.9100	0.000%	382,962	-2.300%
2020-01-08	23.9300	23.9300	23.8900	23.9100	+0.126%	298,027	-2.300%
2020-01-07	23.8700	23.9000	23.8700	23.8800	-0.125%	575,659	-2.178%
2020-01-06	23.8700	23.9200	23.8700	23.9100	0.000%	289,537	-2.300%
2020-01-03	23.9200	23.9300	23.9100	23.9100	-0.084%	347,362	-2.300%
2020-01-02	23.9300	23.9400	23.9200	23.9300	0.000%	579,682	-2.382%
2019-12-31	23.9300	23.9300	23.9000	23.9300	+0.167%	414,451	-2.382%
2019-12-30	23.9200	23.9300	23.8900	23.8900	-0.125%	259,843	-2.219%
2019-12-27	23.9200	23.9200	23.9000	23.9200	+0.084%	228,637	-2.341%
2019-12-26	23.9100	23.9100	23.8700	23.9000	+0.042%	164,730	-2.259%
2019-12-24	23.8800	23.9100	23.8500	23.8900	-0.084%	177,756	-2.219%
2019-12-23	23.9200	23.9200	23.8800	23.9100	-0.250%	502,651	-2.300%
2019-12-20	23.9800	23.9900	23.9700	23.9700	0.000%	344,000	-2.545%
2019-12-19	23.9400	23.9900	23.9400	23.9700	+0.084%	312,352	-2.545%
2019-12-18	23.9500	23.9700	23.9400	23.9500	+0.084%	645,233	-2.463%
2019-12-17	23.9500	23.9700	23.9300	23.9300	-0.042%	150,457	-2.382%
2019-12-16	23.9800	23.9800	23.9300	23.9400	-0.083%	233,363	-2.423%
2019-12-13	23.9400	23.9600	23.9300	23.9600	+0.042%	140,118	-2.504%
2019-12-12	23.9600	23.9600	23.9300	23.9500	0.000%	165,710	-2.463%
2019-12-11	23.9400	23.9500	23.9000	23.9500	+0.084%	149,590	-2.463%
2019-12-10	23.9300	23.9300	23.8900	23.9300	+0.042%	171,319	-2.382%
2019-12-09	23.9200	23.9300	23.9000	23.9200	+0.042%	136,113	-2.341%
2019-12-06	23.9000	23.9200	23.8700	23.9100	+0.126%	216,443	-2.300%
2019-12-05	23.8600	23.8800	23.8600	23.8800	0.000%	180,793	-2.178%
2019-12-04	23.8600	23.8900	23.8500	23.8800	+0.042%	196,927	-2.178%
2019-12-03	23.8300	23.8700	23.8200	23.8700	+0.210%	118,000	-2.137%
2019-12-02	23.8800	23.9000	23.8200	23.8200	-0.251%	849,722	-1.931%
2019-11-29	23.8800	23.8800	23.8700	23.8800	0.000%	38,843	-2.178%
2019-11-27	23.8900	23.8900	23.8600	23.8800	0.000%	136,855	-2.178%
2019-11-26	23.8700	23.8800	23.8600	23.8800	0.000%	175,242	-2.178%
2019-11-25	23.8800	23.8900	23.8500	23.8800	+0.042%	178,392	-2.178%
2019-11-22	23.8500	23.8700	23.8200	23.8700	+0.168%	150,481	-2.137%
2019-11-21	23.8300	23.8500	23.8200	23.8300	-0.042%	185,919	-1.972%
2019-11-20	23.8500	23.8600	23.8300	23.8400	-0.042%	116,230	-2.013%
2019-11-19	23.8600	23.8800	23.8300	23.8500	-0.042%	136,469	-2.055%
2019-11-18	23.8600	23.8900	23.8400	23.8600	-0.251%	163,969	-2.096%
2019-11-15	23.9300	23.9300	23.9100	23.9200	-0.042%	141,172	-2.341%
2019-11-14	23.9300	23.9300	23.9100	23.9300	+0.042%	175,773	-2.382%
2019-11-13	23.9300	23.9300	23.9100	23.9200	0.000%	166,163	-2.341%
2019-11-12	23.9300	23.9300	23.9100	23.9200	0.000%	232,491	-2.341%
2019-11-11	23.9000	23.9200	23.9000	23.9200	+0.042%	239,908	-2.341%
2019-11-08	23.9000	23.9100	23.9000	23.9100	-0.042%	251,166	-2.300%
2019-11-07	23.9200	23.9300	23.9100	23.9200	0.000%	170,437	-2.341%
2019-11-06	23.9200	23.9300	23.9000	23.9200	+0.042%	143,045	-2.341%
2019-11-05	23.9200	23.9400	23.9000	23.9100	-0.042%	191,925	-2.300%
2019-11-04	23.9300	23.9400	23.9200	23.9200	-0.042%	164,576	-2.341%
2019-11-01	23.9200	23.9300	23.9100	23.9300	+0.084%	171,490	-2.382%
2019-10-31	23.9300	23.9500	23.8800	23.9100	-0.084%	303,931	-2.300%
2019-10-30	23.9400	23.9500	23.9000	23.9300	0.000%	162,895	-2.382%
2019-10-29	23.9400	23.9400	23.9200	23.9300	-0.042%	136,117	-2.382%
2019-10-28	23.9200	23.9500	23.9200	23.9400	+0.084%	166,320	-2.423%
2019-10-25	23.9200	23.9200	23.8900	23.9200	0.000%	293,115	-2.341%
2019-10-24	23.9300	23.9300	23.9100	23.9200	+0.042%	106,680	-2.341%
2019-10-23	23.9100	23.9200	23.9000	23.9100	0.000%	121,862	-2.300%
2019-10-22	23.9100	23.9100	23.8800	23.9100	0.000%	325,629	-2.300%
2019-10-21	23.9100	23.9400	23.9000	23.9100	-0.250%	174,692	-2.300%
2019-10-18	23.9800	23.9900	23.9600	23.9700	0.000%	137,859	-2.545%
2019-10-17	23.9700	23.9800	23.9500	23.9700	0.000%	156,914	-2.545%
2019-10-16	23.9600	24.0000	23.9600	23.9700	-0.042%	159,663	-2.545%
2019-10-15	23.9500	23.9800	23.9500	23.9800	+0.083%	112,395	-2.585%
2019-10-14	23.9600	23.9800	23.9300	23.9600	-0.083%	144,985	-2.504%
2019-10-11	23.9400	23.9800	23.9400	23.9800	+0.167%	615,640	-2.585%
2019-10-10	23.9500	23.9500	23.9300	23.9400	+0.042%	256,508	-2.423%
2019-10-09	23.9400	23.9400	23.9200	23.9300	+0.042%	133,678	-2.382%
2019-10-08	23.9300	23.9300	23.9100	23.9200	+0.042%	140,688	-2.341%
2019-10-07	23.9300	23.9400	23.9000	23.9100	-0.084%	164,277	-2.300%
2019-10-04	23.9300	23.9500	23.9100	23.9300	+0.042%	166,324	-2.382%
2019-10-03	23.9400	23.9500	23.9100	23.9200	-0.042%	593,625	-2.341%
2019-10-02	23.9200	23.9400	23.9000	23.9300	0.000%	197,305	-2.382%
2019-10-01	23.9400	23.9600	23.9300	23.9300	-0.084%	169,718	-2.382%
2019-09-30	23.9600	23.9600	23.9300	23.9500	0.000%	150,565	-2.463%
2019-09-27	23.9500	23.9600	23.9500	23.9500	0.000%	116,939	-2.463%
2019-09-26	23.9900	23.9900	23.9400	23.9500	-0.083%	163,332	-2.463%
2019-09-25	23.9500	23.9900	23.9400	23.9700	+0.042%	173,907	-2.545%
2019-09-24	23.9900	24.0000	23.9600	23.9600	-0.125%	153,076	-2.504%
2019-09-23	23.9900	24.0100	23.9500	23.9900	-0.208%	134,512	-2.626%
2019-09-20	24.0300	24.0500	24.0200	24.0400	+0.042%	176,017	-2.829%
2019-09-19	24.0300	24.0500	24.0300	24.0300	-0.042%	144,841	-2.788%
2019-09-18	24.0500	24.0700	24.0100	24.0400	0.000%	223,663	-2.829%
2019-09-17	24.0500	24.0600	24.0200	24.0400	-0.042%	175,223	-2.829%
2019-09-16	24.0000	24.0600	24.0000	24.0500	+0.125%	129,035	-2.869%
2019-09-13	24.0000	24.0400	24.0000	24.0200	+0.042%	218,318	-2.748%
2019-09-12	24.0000	24.0300	23.9900	24.0100	0.000%	110,436	-2.707%
2019-09-11	23.9700	24.0100	23.9600	24.0100	+0.125%	201,786	-2.707%
2019-09-10	23.9700	24.0200	23.9500	23.9800	+0.042%	298,633	-2.585%
2019-09-09	23.9900	24.0000	23.9600	23.9700	0.000%	528,160	-2.545%
2019-09-06	23.9700	23.9800	23.9500	23.9700	-0.042%	287,001	-2.545%
2019-09-05	23.9500	24.0000	23.9200	23.9800	+0.209%	405,807	-2.585%
2019-09-04	23.9100	23.9300	23.9000	23.9300	+0.084%	125,797	-2.382%
2019-09-03	23.9200	23.9400	23.8500	23.9100	-0.042%	260,547	-2.300%
2019-08-30	23.9700	23.9800	23.8900	23.9200	-0.209%	309,593	-2.341%
2019-08-29	23.9600	23.9800	23.9300	23.9700	+0.125%	168,456	-2.545%
2019-08-28	23.9300	23.9600	23.9100	23.9400	-0.042%	174,171	-2.423%
2019-08-27	23.9400	23.9500	23.9100	23.9500	+0.084%	160,790	-2.463%
2019-08-26	23.8700	23.9400	23.8700	23.9300	+0.126%	228,820	-2.382%
2019-08-23	23.9200	23.9400	23.8600	23.9000	-0.125%	220,761	-2.259%
2019-08-22	23.9500	23.9700	23.9100	23.9300	-0.042%	222,143	-2.382%
2019-08-21	23.9300	23.9600	23.9100	23.9400	+0.209%	223,607	-2.423%
2019-08-20	23.8800	23.9100	23.8700	23.8900	-0.042%	193,384	-2.219%
2019-08-19	23.9100	23.9300	23.8800	23.9000	-0.250%	209,595	-2.259%
2019-08-16	23.9100	23.9700	23.9100	23.9600	+0.209%	147,765	-2.504%
2019-08-15	23.9300	23.9400	23.8800	23.9100	-0.084%	291,553	-2.300%
2019-08-14	23.9300	23.9500	23.8800	23.9300	-0.084%	168,580	-2.382%
2019-08-13	23.9400	23.9700	23.9200	23.9500	+0.042%	195,300	-2.463%
2019-08-12	23.9500	23.9600	23.8900	23.9400	-0.083%	248,494	-2.423%
2019-08-09	23.9600	24.0000	23.9300	23.9600	-0.083%	316,057	-2.504%
2019-08-08	23.9600	23.9900	23.9500	23.9800	+0.083%	245,060	-2.585%
2019-08-07	23.9600	23.9800	23.9300	23.9600	0.000%	210,529	-2.504%
2019-08-06	23.9700	24.0200	23.9600	23.9600	-0.083%	195,025	-2.504%
2019-08-05	24.0000	24.0200	23.9700	23.9800	-0.167%	321,590	-2.585%
2019-08-02	24.0000	24.0500	23.9900	24.0200	+0.083%	141,579	-2.748%
2019-08-01	24.0100	24.0500	23.9900	24.0000	-0.042%	174,437	-2.667%
2019-07-31	24.0200	24.0400	23.9900	24.0100	-0.042%	290,040	-2.707%
2019-07-30	24.0000	24.0200	23.9900	24.0200	0.000%	344,775	-2.748%
2019-07-29	24.0100	24.0300	24.0000	24.0200	+0.083%	134,340	-2.748%
2019-07-26	24.0000	24.0100	24.0000	24.0000	-0.042%	85,941	-2.667%
2019-07-25	24.0100	24.0400	24.0000	24.0100	-0.042%	76,277	-2.707%
2019-07-24	24.0100	24.0500	23.9900	24.0200	+0.083%	308,561	-2.748%
2019-07-23	24.0200	24.0200	23.9800	24.0000	-0.042%	123,987	-2.667%
2019-07-22	24.0300	24.0300	23.9800	24.0100	-0.332%	221,869	-2.707%
2019-07-19	24.1400	24.1400	24.0900	24.0900	0.000%	284,154	-3.030%
2019-07-18	24.0900	24.1000	24.0800	24.0900	-0.124%	187,758	-3.030%
2019-07-17	24.1000	24.1400	24.0900	24.1200	+0.125%	382,032	-3.151%
2019-07-16	24.1000	24.1100	24.0800	24.0900	-0.083%	136,504	-3.030%
2019-07-15	24.1200	24.1200	24.1000	24.1100	+0.083%	305,200	-3.111%
2019-07-12	24.0900	24.1200	24.0700	24.0900	0.000%	164,551	-3.030%
2019-07-11	24.0900	24.1200	24.0700	24.0900	0.000%	296,459	-3.030%
2019-07-10	24.1000	24.1100	24.0500	24.0900	-0.041%	268,056	-3.030%
2019-07-09	24.1000	24.1100	24.0600	24.1000	+0.042%	182,526	-3.071%
2019-07-08	24.0700	24.1100	24.0600	24.0900	+0.042%	177,969	-3.030%
2019-07-05	24.1200	24.1200	24.0700	24.0800	-0.124%	408,204	-2.990%
2019-07-03	24.1000	24.1300	24.0800	24.1100	+0.041%	122,765	-3.111%
2019-07-02	24.0900	24.1200	24.0700	24.1000	+0.042%	170,216	-3.071%
2019-07-01	24.1000	24.1300	24.0600	24.0900	0.000%	280,870	-3.030%