Dark

CEZ
VictoryShares Emerging Market Volatility Wtd ETF
stock NASDAQ

Inactive

Mar 24, 2021

27.65USD+0.272%(+0.07)1,935

Pre-market

0.00USD-100.000%(-27.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-24	27.6400	27.6870	27.6111	27.6500	+0.272%	1,935	0.000%
2021-03-23	27.7233	27.7233	27.5750	27.5750	-1.253%	354	+0.272%
2021-03-22	27.7600	27.9250	27.7600	27.9250	-0.410%	265	-0.985%
2021-03-19	27.9132	28.0800	27.9132	28.0400	-0.498%	615	-1.391%
2021-03-17	27.8400	28.2000	27.8400	28.1803	+0.250%	1,050	-1.882%
2021-03-16	28.1100	28.1588	28.0400	28.1100	+0.393%	50,993	-1.636%
2021-03-15	27.9100	28.0500	27.9100	28.0000	0.000%	127,504	-1.250%
2021-03-12	27.8650	28.0000	27.8650	28.0000	-0.850%	1,218	-1.250%
2021-03-11	28.2379	28.2400	28.2285	28.2400	+1.766%	1,256	-2.089%
2021-03-10	27.7500	27.7500	27.7500	27.7500	+0.909%	207	-0.360%
2021-03-09	27.5100	27.5450	27.4800	27.5000	+0.365%	1,660	+0.545%
2021-03-08	27.4000	27.4000	27.4000	27.4000	-0.890%	207	+0.912%
2021-03-05	27.5600	27.6460	27.4200	27.6460	+0.641%	7,523	+0.014%
2021-03-04	27.8300	27.9600	27.3300	27.4700	-1.524%	10,607	+0.655%
2021-03-03	27.8700	27.9500	27.8200	27.8950	+0.198%	943	-0.878%
2021-03-02	27.8200	27.8400	27.8010	27.8400	+0.036%	986	-0.682%
2021-03-01	27.6800	27.8900	27.6800	27.8300	+2.129%	6,006	-0.647%
2021-02-26	27.3900	27.3900	27.2000	27.2499	-1.646%	26,684	+1.468%
2021-02-25	28.2600	28.2600	27.7059	27.7059	-1.560%	4,380	-0.202%
2021-02-24	27.9490	28.1900	27.9490	28.1450	-0.177%	208	-1.759%
2021-02-23	28.0717	28.1950	28.0717	28.1950	+0.670%	347	-1.933%
2021-02-22	28.1992	28.1992	28.0074	28.0074	-1.319%	156	-1.276%
2021-02-12	28.4300	28.4300	28.3817	28.3817	+0.129%	242	-2.578%
2021-02-11	28.4018	28.4018	28.3450	28.3450	+1.138%	252	-2.452%
2021-02-08	28.0600	28.0600	28.0261	28.0261	+0.502%	199	-1.342%
2021-02-05	27.9200	27.9200	27.8860	27.8860	+0.551%	434	-0.846%
2021-02-04	27.7000	27.7333	27.6960	27.7333	+0.048%	494	-0.300%
2021-02-03	27.7200	27.7200	27.7200	27.7200	+0.072%	189	-0.253%
2021-02-02	27.6800	27.7000	27.6800	27.7000	+3.813%	654	-0.181%
2021-01-29	27.0000	27.0000	26.6500	26.6827	-2.609%	1,210	+3.625%
2021-01-28	27.2600	27.4399	27.2600	27.3974	-1.387%	709	+0.922%
2021-01-26	27.7201	27.7827	27.7201	27.7827	+0.324%	153	-0.478%
2021-01-25	27.6200	27.6929	27.6200	27.6929	-0.326%	225	-0.155%
2021-01-22	27.7300	27.7835	27.7299	27.7835	-0.987%	1,030	-0.481%
2021-01-21	27.9501	28.1090	27.9501	28.0604	-0.407%	1,850	-1.463%
2021-01-20	28.0601	28.3600	28.0601	28.1750	+0.839%	6,412	-1.863%
2021-01-19	27.9410	27.9410	27.9405	27.9405	+0.655%	203	-1.040%
2021-01-15	27.8400	27.8400	27.7588	27.7588	-0.872%	400	-0.392%
2021-01-13	27.9800	28.0500	27.9800	28.0030	+0.875%	466	-1.261%
2021-01-11	27.7600	27.7600	27.7600	27.7600	-0.770%	569	-0.396%
2021-01-08	27.8702	27.9754	27.8500	27.9754	+2.595%	2,815	-1.163%
2021-01-06	27.2200	27.2678	27.2200	27.2678	+5.240%	977	+1.402%
2020-12-21	25.9100	25.9100	25.9100	25.9100	-2.300%	213	+6.716%
2020-12-18	26.5200	26.5200	26.5200	26.5200	+0.379%	139	+4.261%
2020-12-16	26.4200	26.4200	26.4200	26.4200	+0.295%	550	+4.656%
2020-12-15	26.3090	26.3422	26.3090	26.3422	+1.161%	328	+4.965%
2020-12-11	26.0400	26.0400	26.0400	26.0400	-0.344%	154	+6.183%
2020-12-10	26.0800	26.1300	26.0800	26.1300	+0.986%	242	+5.817%
2020-12-09	25.8790	25.8790	25.8750	25.8750	-0.331%	580	+6.860%
2020-12-04	25.9900	25.9900	25.9609	25.9609	+0.604%	201	+6.506%
2020-12-03	25.8300	25.8300	25.8050	25.8050	+0.722%	207	+7.150%
2020-12-02	25.6200	25.6200	25.6200	25.6200	+0.708%	255	+7.923%
2020-12-01	25.4400	25.4400	25.4400	25.4400	+0.752%	740	+8.687%
2020-11-25	25.2100	25.2500	25.2100	25.2500	-0.669%	154	+9.505%
2020-11-24	25.3200	25.4500	25.3200	25.4200	+0.833%	500	+8.773%
2020-11-23	25.2100	25.2800	25.2100	25.2100	+0.278%	2,050	+9.679%
2020-11-20	25.0500	25.1400	25.0500	25.1400	+0.399%	560	+9.984%
2020-11-19	25.0400	25.0400	25.0400	25.0400	-0.199%	241	+10.423%
2020-11-18	25.1900	25.1900	25.0900	25.0900	+0.200%	522	+10.203%
2020-11-17	24.9800	25.0900	24.9800	25.0400	+0.321%	2,661	+10.423%
2020-11-16	24.9600	24.9600	24.9200	24.9600	+0.971%	1,267	+10.777%
2020-11-13	24.6100	24.7200	24.6100	24.7200	+0.898%	199	+11.853%
2020-11-12	24.5000	24.5000	24.5000	24.5000	-0.810%	213	+12.857%
2020-11-11	24.6300	24.7000	24.6300	24.7000	+0.570%	1,348	+11.943%
2020-11-10	24.5400	24.5600	24.4700	24.5600	+0.450%	616	+12.581%
2020-11-09	24.5900	24.5900	24.4500	24.4500	+1.790%	736	+13.088%
2020-11-06	23.9200	24.0200	23.9200	24.0200	+0.924%	302	+15.112%
2020-11-05	23.7400	23.8000	23.7400	23.8000	+1.884%	702	+16.176%
2020-11-04	23.3200	23.4500	23.3200	23.3600	+1.786%	1,176	+18.365%
2020-11-03	22.8800	23.0000	22.8800	22.9500	+1.325%	2,801	+20.479%
2020-11-02	22.6100	22.7000	22.5900	22.6500	+1.026%	1,051	+22.075%
2020-10-30	22.3300	22.4200	22.3300	22.4200	-0.709%	1,179	+23.327%
2020-10-29	22.5800	22.5800	22.5800	22.5800	+0.044%	103	+22.453%
2020-10-28	22.6900	22.6900	22.5200	22.5700	-2.337%	4,405	+22.508%
2020-10-27	23.1100	23.1100	23.1100	23.1100	+0.260%	103	+19.645%
2020-10-26	23.1200	23.1200	23.0500	23.0500	-1.285%	104	+19.957%
2020-10-23	23.2900	23.4300	23.2900	23.3500	+0.344%	588	+18.415%
2020-10-22	23.2200	23.3300	23.2200	23.2700	-0.043%	750	+18.823%
2020-10-21	23.2800	23.2800	23.2800	23.2800	+0.043%	1,442	+18.771%
2020-10-19	23.3400	23.3400	23.1600	23.2700	+0.388%	1,516	+18.823%
2020-10-15	23.1000	23.1800	23.0900	23.1800	-0.855%	1,155,383	+19.284%
2020-10-14	23.3600	23.3800	23.3600	23.3800	-0.341%	576	+18.263%
2020-10-13	23.5700	23.6200	23.3200	23.4600	-0.424%	445,546	+17.860%
2020-10-07	23.5800	23.5800	23.5600	23.5600	0.000%	101	+17.360%
2020-10-06	23.5200	23.5600	23.5200	23.5600	+0.512%	1,012	+17.360%
2020-10-05	23.4100	23.4900	23.4100	23.4400	+0.687%	231	+17.961%
2020-10-02	23.3100	23.3100	23.2800	23.2800	-0.725%	1,258	+18.771%
2020-10-01	23.3000	23.4500	23.3000	23.4500	+0.601%	1,387	+17.910%
2020-09-30	23.3500	23.3500	23.3100	23.3100	+0.997%	204	+18.619%
2020-09-28	23.1600	23.1600	23.0800	23.0800	+1.451%	642	+19.801%
2020-09-24	22.8000	22.8000	22.7500	22.7500	-0.742%	310	+21.538%
2020-09-23	23.0700	23.0700	22.9200	22.9200	-1.334%	325	+20.637%
2020-09-22	23.3500	23.3500	23.1800	23.2300	-0.684%	338	+19.027%
2020-09-21	23.3900	23.3900	23.3000	23.3900	-1.805%	4,048	+18.213%
2020-09-18	23.8100	23.8200	23.8100	23.8200	-0.126%	1,226	+16.079%
2020-09-17	23.6700	23.8500	23.6700	23.8500	-0.042%	1,161	+15.933%
2020-09-15	23.9200	23.9700	23.8500	23.8600	+0.803%	6,110	+15.884%
2020-09-14	23.6700	23.6700	23.6700	23.6700	+1.154%	2,085	+16.815%
2020-09-11	23.5000	23.5000	23.3400	23.4000	-0.510%	2,439	+18.162%
2020-09-10	23.5100	23.5200	23.5100	23.5200	-0.592%	360	+17.560%
2020-09-09	23.6200	23.6600	23.6200	23.6600	+1.068%	165	+16.864%
2020-09-08	23.3900	23.4100	23.3900	23.4100	-1.015%	202	+18.112%
2020-09-04	23.6600	23.6600	23.6500	23.6500	+0.425%	255	+16.913%
2020-09-03	23.5500	23.5500	23.5500	23.5500	-1.423%	200	+17.410%
2020-09-02	23.8000	23.8900	23.8000	23.8900	+0.042%	1,674	+15.739%
2020-09-01	23.8700	23.8800	23.8700	23.8800	+1.186%	285	+15.787%
2020-08-31	23.7500	23.7500	23.5500	23.6000	-2.961%	1,507	+17.161%
2020-08-28	24.2300	24.3200	24.2300	24.3200	+1.123%	1,120	+13.692%
2020-08-27	23.8800	24.1000	23.8800	24.0500	+0.167%	7,938	+14.969%
2020-08-26	23.9200	24.0100	23.9200	24.0100	-0.208%	1,263	+15.160%
2020-08-25	23.9000	24.0600	23.9000	24.0600	+1.008%	3,865	+14.921%
2020-08-21	23.7400	23.8600	23.7100	23.8200	-0.042%	7,399	+16.079%
2020-08-20	23.4800	23.8300	23.4800	23.8300	-0.084%	2,057	+16.030%
2020-08-19	23.9800	23.9900	23.8500	23.8500	-0.832%	900	+15.933%
2020-08-18	24.0700	24.1300	23.9900	24.0500	+0.167%	1,148	+14.969%
2020-08-17	23.9300	24.1600	23.9300	24.0100	+0.967%	47,853	+15.160%
2020-08-14	23.8800	23.8800	23.7800	23.7800	+0.168%	248	+16.274%
2020-08-13	23.8200	23.8200	23.7400	23.7400	+0.042%	424	+16.470%
2020-08-12	23.7600	23.7700	23.7300	23.7300	0.000%	601	+16.519%
2020-08-11	23.8400	23.8400	23.7300	23.7300	-0.461%	1,261	+16.519%
2020-08-10	23.8900	23.8900	23.8400	23.8400	+0.252%	100	+15.982%
2020-08-07	23.7600	23.8100	23.7100	23.7800	-0.958%	2,663	+16.274%
2020-08-06	24.0200	24.0200	24.0000	24.0100	+0.167%	7,902	+15.160%
2020-08-05	23.8900	23.9700	23.8900	23.9700	+1.054%	200	+15.353%
2020-08-04	23.6900	23.7200	23.6900	23.7200	+0.636%	274	+16.568%
2020-08-03	23.4700	23.5800	23.4700	23.5700	+0.598%	4,071	+17.310%
2020-07-28	23.5100	23.5100	23.4300	23.4300	-0.340%	700	+18.011%
2020-07-24	23.4800	23.5100	23.4800	23.5100	+0.085%	203	+17.610%
2020-07-23	23.4800	23.4900	23.4800	23.4900	+1.163%	191	+17.710%
2020-07-16	23.2000	23.2600	23.1600	23.2200	-0.386%	3,949	+19.078%
2020-07-15	23.3500	23.3600	23.3100	23.3100	-0.086%	4,658	+18.619%
2020-07-14	23.2200	23.3600	23.2200	23.3300	+0.387%	1,363	+18.517%
2020-07-13	23.4300	23.5900	23.2400	23.2400	-0.258%	2,740	+18.976%
2020-07-10	23.2600	23.3000	23.2600	23.3000	-0.257%	6,675	+18.670%
2020-07-09	23.2900	23.4000	23.2900	23.3600	-0.891%	425	+18.365%
2020-07-08	23.3800	23.6700	23.3800	23.5700	+0.426%	4,570	+17.310%
2020-07-07	23.4700	23.4700	23.4700	23.4700	-1.428%	125	+17.810%
2020-07-06	23.7100	23.8500	23.7100	23.8100	+5.541%	311	+16.128%
2020-07-01	22.5500	22.5600	22.5500	22.5600	+1.439%	218	+22.562%
2020-06-30	22.1700	22.2400	22.1200	22.2400	-0.358%	1,829	+24.326%
2020-06-29	22.1600	22.3800	22.1600	22.3200	+0.722%	8,320	+23.880%
2020-06-26	22.1100	22.3000	22.1100	22.1600	-0.894%	43,791	+24.774%
2020-06-25	22.2900	22.3900	22.2200	22.3600	+0.494%	1,774	+23.658%
2020-06-24	22.2200	22.2500	22.2200	22.2500	-1.155%	242	+24.270%
2020-06-22	22.4200	22.5400	22.4200	22.5100	+1.214%	441	+22.834%
2020-06-19	22.3100	22.3100	22.2400	22.2400	+0.090%	573	+24.326%
2020-06-18	22.2200	22.2600	22.2200	22.2200	-0.403%	1,205	+24.437%
2020-06-17	22.2900	22.3100	22.2900	22.3100	+0.813%	188	+23.935%
2020-06-16	22.2000	22.2300	22.1000	22.1300	-0.045%	11,556	+24.944%
2020-06-15	21.8700	22.1800	21.8700	22.1400	-0.806%	211	+24.887%
2020-06-12	22.1800	22.3500	22.1800	22.3200	+2.291%	573	+23.880%
2020-06-11	21.9900	21.9900	21.8200	21.8200	-5.172%	449	+26.719%
2020-06-10	23.0600	23.0600	23.0100	23.0100	-0.087%	635	+20.165%
2020-06-09	23.0000	23.0800	23.0000	23.0300	-0.989%	519	+20.061%
2020-06-08	22.9400	23.3000	22.9400	23.2600	+1.043%	3,667	+18.874%
2020-06-05	23.0800	23.1100	23.0100	23.0200	+2.266%	6,137	+20.113%
2020-06-04	22.5300	22.5300	22.5000	22.5100	-1.445%	595	+22.834%
2020-06-03	22.8600	22.8600	22.8300	22.8400	+4.245%	317	+21.060%
2020-06-01	21.8000	21.9100	21.8000	21.9100	+2.097%	4,982	+26.198%
2020-05-29	21.2800	21.4900	21.2800	21.4600	+1.226%	1,324	+28.844%
2020-05-28	21.3700	21.3700	21.2000	21.2000	+0.569%	114	+30.425%
2020-05-26	21.2100	21.2300	21.0600	21.0800	+1.885%	1,158	+31.167%
2020-05-22	20.7300	20.7300	20.6300	20.6900	-1.194%	1,001	+33.639%
2020-05-21	20.9100	20.9400	20.8600	20.9400	-0.143%	2,739	+32.044%
2020-05-20	20.9500	20.9700	20.9400	20.9700	+1.255%	200	+31.855%
2020-05-19	20.8200	20.8700	20.6800	20.7100	-0.956%	644	+33.510%
2020-05-18	20.5200	21.0300	20.5200	20.9100	+4.082%	131,324	+32.233%
2020-05-15	20.0900	20.1200	20.0900	20.0900	-1.278%	625	+37.631%
2020-05-14	19.9900	20.3800	19.9900	20.3500	+0.395%	1,980	+35.872%
2020-05-13	20.2000	20.3000	20.2000	20.2700	-0.977%	969	+36.408%
2020-05-12	20.7300	20.7300	20.4700	20.4700	-0.146%	2,707	+35.076%
2020-05-11	20.5300	20.5300	20.5000	20.5000	-0.485%	1,344	+34.878%
2020-05-08	20.6400	20.6600	20.6000	20.6000	+0.881%	7,769	+34.223%
2020-05-07	20.3500	20.4500	20.3500	20.4200	+1.189%	13,473	+35.406%
2020-05-06	20.2600	20.2600	20.1800	20.1800	-1.030%	436	+37.017%
2020-05-05	20.3700	20.4000	20.3400	20.3900	+0.493%	10,300	+35.606%
2020-05-04	20.1700	20.2900	20.1400	20.2900	+2.062%	2,290	+36.274%
2020-05-01	19.9900	20.0800	19.8600	19.8800	-3.354%	2,097	+39.085%
2020-04-30	20.7700	20.8600	20.5100	20.5700	-1.720%	845	+34.419%
2020-04-29	20.9200	21.0100	20.9000	20.9300	+2.850%	2,729	+32.107%
2020-04-28	20.3800	20.4000	20.3500	20.3500	+1.143%	3,446	+35.872%
2020-04-27	20.0600	20.1800	20.0600	20.1200	+1.462%	2,303	+37.425%
2020-04-24	19.7100	19.8300	19.7100	19.8300	-0.151%	848	+39.435%
2020-04-23	19.9100	19.9100	19.8600	19.8600	-0.151%	210	+39.225%
2020-04-22	19.9200	19.9200	19.8500	19.8900	+1.895%	1,027	+39.015%
2020-04-21	19.4600	19.5200	19.4600	19.5200	-2.498%	200	+41.650%
2020-04-20	20.1600	20.1600	19.9700	20.0200	-0.645%	2,443	+38.112%
2020-04-17	20.0800	20.2100	19.9500	20.1500	+1.974%	30,786	+37.221%
2020-04-16	19.7600	19.7900	19.7200	19.7600	-0.704%	126,999	+39.929%
2020-04-15	19.9800	19.9800	19.8500	19.9000	-2.115%	1,163	+38.945%
2020-04-14	20.4300	20.4300	20.2900	20.3300	+2.367%	1,196	+36.006%
2020-04-13	19.8200	19.8900	19.8200	19.8600	0.000%	2,806	+39.225%
2020-04-09	20.0900	20.1100	19.8200	19.8600	+0.557%	2,627	+39.225%
2020-04-08	19.6100	19.7900	19.6100	19.7500	+1.282%	3,886	+40.000%
2020-04-07	19.7500	19.7900	19.4500	19.5000	+1.089%	1,257	+41.795%
2020-04-06	19.2800	19.2900	19.2100	19.2900	+4.780%	2,102	+43.339%
2020-04-03	18.6400	18.6400	18.3800	18.4100	-1.551%	780	+50.190%
2020-04-02	18.4200	18.7000	18.4200	18.7000	+2.634%	604	+47.861%
2020-04-01	18.3600	18.3600	18.1900	18.2200	-3.903%	4,066	+51.756%
2020-03-31	19.0500	19.0500	18.9200	18.9600	+0.637%	720	+45.833%
2020-03-30	18.7100	18.8600	18.7100	18.8400	+1.073%	840	+46.762%
2020-03-27	18.7200	18.8100	18.5800	18.6400	-5.285%	3,865	+48.337%
2020-03-26	19.6200	19.6800	19.6200	19.6800	+4.737%	240	+40.498%
2020-03-25	18.4600	18.7900	18.4500	18.7900	+3.812%	950	+47.153%
2020-03-24	18.0600	18.1600	17.9400	18.1000	+2.376%	2,267	+52.762%
2020-03-20	18.1900	18.1900	17.6400	17.6800	+1.551%	12,083	+56.391%
2020-03-19	17.0500	17.5100	17.0500	17.4100	-0.571%	2,148	+58.817%
2020-03-18	17.6700	17.9600	17.2800	17.5100	-7.939%	6,011	+57.910%
2020-03-17	18.5500	19.0200	18.5500	19.0200	+4.162%	1,964	+45.373%
2020-03-16	18.3500	18.3500	18.2500	18.2600	-10.840%	1,417	+51.424%
2020-03-13	20.8500	20.8500	20.0500	20.4800	+5.080%	3,631	+35.010%
2020-03-12	19.9700	19.9700	18.8300	19.4900	-10.473%	1,224	+41.868%
2020-03-11	22.1200	22.1200	21.7700	21.7700	-3.885%	511	+27.010%
2020-03-10	22.2000	22.6500	22.1600	22.6500	+3.330%	5,749	+22.075%
2020-03-09	21.2100	22.1200	21.2100	21.9200	-6.245%	4,225	+26.141%
2020-03-06	23.3000	23.3800	23.2500	23.3800	-3.388%	1,334	+18.263%
2020-03-04	24.1500	24.2000	24.1300	24.2000	+1.044%	1,267	+14.256%
2020-03-03	23.9500	24.2000	23.9500	23.9500	+0.377%	1,470	+15.449%
2020-03-02	23.5800	23.8600	23.5300	23.8600	+1.966%	756	+15.884%
2020-02-28	22.9200	23.4000	22.8800	23.4000	-3.901%	135,810	+18.162%
2020-02-26	24.5500	24.5600	24.3500	24.3500	+0.371%	460	+13.552%
2020-02-25	24.2700	24.2700	24.2600	24.2600	-1.181%	723	+13.974%
2020-02-24	24.6100	24.6100	24.5500	24.5500	-3.308%	198	+12.627%
2020-02-21	25.3600	25.4200	25.3600	25.3900	-0.118%	1,062	+8.901%
2020-02-20	25.6100	25.6100	25.3900	25.4200	-1.549%	1,260	+8.773%
2020-02-19	25.8100	25.8200	25.8100	25.8200	+0.428%	1,957	+7.088%
2020-02-18	25.7300	25.7300	25.7100	25.7100	-0.426%	336	+7.546%
2020-02-14	25.8000	25.8200	25.7600	25.8200	-0.039%	809	+7.088%
2020-02-13	25.8800	25.9100	25.8300	25.8300	-0.730%	1,499	+7.046%
2020-02-12	26.0000	26.0300	26.0000	26.0200	+1.720%	837	+6.264%
2020-02-10	25.5400	25.5800	25.5400	25.5800	+0.235%	811	+8.092%
2020-02-07	25.4900	25.5200	25.4900	25.5200	-1.124%	192	+8.346%
2020-02-06	25.8800	25.8800	25.8100	25.8100	+2.177%	3,269	+7.129%
2020-02-03	25.1500	25.2600	25.1400	25.2600	+1.405%	6,265	+9.462%
2020-01-31	25.2500	25.2500	24.9000	24.9100	-2.314%	2,987	+11.000%
2020-01-30	25.4000	25.5000	25.2100	25.5000	-1.316%	2,011	+8.431%
2020-01-29	25.8300	25.8800	25.8100	25.8400	+0.194%	2,670	+7.005%
2020-01-28	25.6700	25.8000	25.6700	25.7900	+0.389%	868	+7.212%
2020-01-27	25.6500	25.7700	25.5500	25.6900	-2.689%	4,702	+7.629%
2020-01-24	26.5400	26.5400	26.3800	26.4000	-0.677%	1,398	+4.735%
2020-01-23	26.4000	26.5800	26.3800	26.5800	+0.113%	1,966	+4.026%
2020-01-21	26.8800	26.8800	26.5500	26.5500	-2.246%	709	+4.143%
2020-01-17	27.0200	27.1600	27.0200	27.1600	+0.481%	938	+1.804%
2020-01-16	26.9600	27.0300	26.9400	27.0300	+0.783%	101,415	+2.294%
2020-01-15	26.8300	26.8600	26.7900	26.8200	-0.482%	1,451	+3.095%
2020-01-14	26.9200	26.9500	26.8900	26.9500	-0.333%	2,273	+2.597%
2020-01-13	26.9500	27.0500	26.9500	27.0400	+1.084%	1,167	+2.256%
2020-01-10	26.8100	26.8100	26.7500	26.7500	+0.413%	736	+3.364%
2020-01-09	26.6300	26.6600	26.6300	26.6400	+0.642%	54,031	+3.791%
2020-01-08	26.3600	26.4700	26.3600	26.4700	+0.303%	225	+4.458%
2020-01-07	26.4100	26.4100	26.3900	26.3900	-0.789%	240	+4.775%
2020-01-03	26.6500	26.6500	26.5600	26.6000	-1.152%	700	+3.947%
2020-01-02	26.8000	26.9100	26.8000	26.9100	+1.739%	714	+2.750%
2019-12-30	26.5600	26.5900	26.4500	26.4500	-0.076%	3,272	+4.537%
2019-12-27	26.4700	26.5200	26.4400	26.4700	+0.570%	5,722	+4.458%
2019-12-23	26.3000	26.3300	26.3000	26.3200	+0.152%	761	+5.053%
2019-12-20	26.2600	26.2800	26.2600	26.2800	-0.038%	726	+5.213%
2019-12-18	26.3100	26.3100	26.2300	26.2900	+0.191%	3,230	+5.173%
2019-12-17	26.0500	26.3000	26.0400	26.2400	+1.196%	205,561	+5.373%
2019-12-16	26.0100	26.0300	25.9300	25.9300	+0.504%	44,585	+6.633%
2019-12-13	25.8200	25.8200	25.8000	25.8000	+0.155%	202	+7.171%
2019-12-12	25.6200	25.7900	25.6200	25.7600	+1.218%	628	+7.337%
2019-12-11	25.3300	25.4500	25.3300	25.4500	+1.314%	528	+8.644%
2019-12-10	25.0300	25.1400	25.0300	25.1200	+0.120%	8,496	+10.072%
2019-12-09	25.1300	25.1600	25.0700	25.0900	-0.239%	48,636	+10.203%
2019-12-06	25.0700	25.1900	25.0700	25.1500	+0.399%	4,911	+9.940%
2019-12-05	25.0500	25.0900	25.0500	25.0500	+0.200%	368	+10.379%
2019-12-04	25.0300	25.0300	25.0000	25.0000	+1.010%	100	+10.600%
2019-12-03	24.7100	24.7600	24.7100	24.7500	-0.282%	2,122	+11.717%
2019-12-02	24.8200	24.8200	24.8200	24.8200	-1.312%	116	+11.402%
2019-11-27	25.1000	25.2000	25.1000	25.1500	+0.199%	1,201	+9.940%
2019-11-26	25.1300	25.2000	25.0600	25.1000	-0.712%	17,232	+10.159%
2019-11-25	25.2600	25.3300	25.2600	25.2800	-0.079%	665	+9.375%
2019-11-19	25.3200	25.3400	25.2800	25.3000	+0.119%	472	+9.289%
2019-11-18	25.2800	25.2800	25.2700	25.2700	+0.040%	152	+9.418%
2019-11-15	25.2800	25.2800	25.2600	25.2600	+0.879%	2,028	+9.462%
2019-11-14	25.0400	25.0400	25.0400	25.0400	-0.437%	273	+10.423%
2019-11-13	25.1100	25.1500	25.1100	25.1500	-0.711%	1,466	+9.940%
2019-11-12	25.3300	25.3300	25.3300	25.3300	-0.706%	123	+9.159%
2019-11-11	25.4600	25.5100	25.4500	25.5100	-0.546%	2,835	+8.389%
2019-11-08	25.6800	25.6800	25.6500	25.6500	-0.272%	1,427	+7.797%
2019-11-06	25.7000	25.7200	25.7000	25.7200	+0.117%	200	+7.504%
2019-11-04	25.6800	25.6900	25.6600	25.6900	+0.666%	836	+7.629%
2019-11-01	25.4100	25.5200	25.4100	25.5200	+1.431%	245	+8.346%
2019-10-31	25.1600	25.1600	25.1600	25.1600	-0.553%	376	+9.897%
2019-10-29	25.3000	25.3000	25.3000	25.3000	-0.550%	453	+9.289%
2019-10-28	25.4400	25.5000	25.4100	25.4400	+0.553%	2,791	+8.687%
2019-10-25	25.2900	25.3000	25.2900	25.3000	+0.397%	951	+9.289%
2019-10-24	25.2300	25.2300	25.2000	25.2000	-0.040%	1,251	+9.722%
2019-10-23	25.1400	25.2100	25.1400	25.2100	+0.278%	1,190	+9.679%
2019-10-21	25.1500	25.1500	25.0900	25.1400	+0.040%	681	+9.984%
2019-10-18	25.1400	25.1400	25.1300	25.1300	+0.120%	467	+10.028%
2019-10-17	25.1200	25.1200	25.0900	25.1000	+0.682%	624	+10.159%
2019-10-16	24.8800	24.9300	24.8700	24.9300	+0.040%	795	+10.911%
2019-10-15	24.8300	24.9200	24.8300	24.9200	+0.403%	1,204	+10.955%
2019-10-14	24.9100	24.9100	24.8200	24.8200	-0.641%	2,048	+11.402%
2019-10-11	24.7600	24.9800	24.7600	24.9800	+1.627%	19,220	+10.689%
2019-10-10	24.4800	24.6000	24.4800	24.5800	+0.614%	1,616	+12.490%
2019-10-09	24.4000	24.4300	24.3900	24.4300	+0.701%	1,325	+13.181%
2019-10-08	24.2900	24.3300	24.2600	24.2600	-0.574%	1,506	+13.974%
2019-10-07	24.4000	24.4000	24.4000	24.4000	-0.813%	100	+13.320%
2019-10-04	24.4800	24.6000	24.4400	24.6000	+0.613%	6,946	+12.398%
2019-10-03	24.4300	24.4500	24.4300	24.4500	+1.075%	780	+13.088%
2019-10-02	24.1900	24.1900	24.1900	24.1900	-0.820%	1,124	+14.303%
2019-10-01	24.3900	24.3900	24.3900	24.3900	-0.813%	227	+13.366%
2019-09-30	24.5900	24.5900	24.5900	24.5900	-0.203%	359	+12.444%
2019-09-27	24.6400	24.6400	24.6400	24.6400	-0.041%	229	+12.216%
2019-09-26	24.6800	24.7500	24.6300	24.6500	+0.244%	9,201	+12.170%
2019-09-25	24.4600	24.6000	24.4600	24.5900	-0.606%	3,595	+12.444%
2019-09-24	24.7200	24.7400	24.7200	24.7400	-0.762%	294	+11.762%
2019-09-23	24.9300	24.9300	24.9300	24.9300	+0.080%	850	+10.911%
2019-09-20	25.0000	25.0000	24.9100	24.9100	0.000%	1,829	+11.000%
2019-09-19	24.9800	24.9800	24.9100	24.9100	-0.836%	4,563	+11.000%
2019-09-18	25.0900	25.1200	25.0800	25.1200	-0.317%	952	+10.072%
2019-09-17	24.9900	25.2000	24.9900	25.2000	-0.277%	1,152	+9.722%
2019-09-16	25.2700	25.2700	25.2700	25.2700	-0.473%	402	+9.418%
2019-09-13	25.3600	25.3900	25.3600	25.3900	+1.317%	441	+8.901%
2019-09-11	25.0600	25.0600	25.0600	25.0600	+0.481%	150	+10.335%
2019-09-10	24.8200	24.9400	24.8200	24.9400	-0.200%	1,149	+10.866%
2019-09-09	24.9900	24.9900	24.9900	24.9900	+0.361%	160	+10.644%
2019-09-06	24.9300	24.9300	24.8800	24.9000	+0.525%	758	+11.044%
2019-09-05	24.7800	24.8500	24.7300	24.7700	+0.528%	2,250	+11.627%
2019-09-04	24.5200	24.6400	24.5100	24.6400	+1.274%	794	+12.216%
2019-09-03	24.2700	24.3300	24.2600	24.3300	-0.369%	1,946	+13.646%
2019-08-30	24.4800	24.4800	24.4200	24.4200	+1.454%	1,602	+13.227%
2019-08-28	24.1100	24.1100	24.0700	24.0700	+0.042%	786	+14.873%
2019-08-27	24.0700	24.0700	24.0600	24.0600	+0.417%	1,274	+14.921%
2019-08-26	23.9600	23.9600	23.9600	23.9600	-0.992%	100	+15.401%
2019-08-23	24.1500	24.2000	24.1500	24.2000	+0.166%	1,163	+14.256%
2019-08-22	24.1800	24.1800	24.1600	24.1600	-0.902%	530	+14.445%
2019-08-21	24.3800	24.3800	24.3800	24.3800	+0.661%	111	+13.413%
2019-08-20	24.2300	24.2300	24.2200	24.2200	-0.534%	546	+14.162%
2019-08-19	24.3900	24.3900	24.3500	24.3500	+0.620%	523	+13.552%
2019-08-16	24.2000	24.2000	24.2000	24.2000	+1.340%	236	+14.256%
2019-08-15	23.9300	23.9300	23.8300	23.8800	-0.375%	3,610	+15.787%
2019-08-14	24.0600	24.0800	23.9100	23.9700	-2.323%	4,079	+15.353%
2019-08-13	24.5700	24.6100	24.5100	24.5400	-1.168%	2,703	+12.673%
2019-08-08	24.8000	24.8300	24.8000	24.8300	+1.388%	673	+11.357%
2019-08-07	24.3000	24.4900	24.3000	24.4900	+0.082%	403	+12.903%
2019-08-06	24.4700	24.4700	24.4700	24.4700	+1.116%	196	+12.996%
2019-08-05	24.1900	24.2000	24.1900	24.2000	-2.811%	344	+14.256%
2019-08-02	24.8800	24.9000	24.8700	24.9000	-2.200%	1,849	+11.044%
2019-08-01	25.4600	25.4600	25.4600	25.4600	+0.118%	144	+8.602%
2019-07-31	25.7200	25.7200	25.3900	25.4300	-0.974%	2,523	+8.730%
2019-07-30	25.7000	25.7000	25.6800	25.6800	-0.581%	695	+7.671%
2019-07-29	25.8400	25.8400	25.7500	25.8300	+0.077%	13,069	+7.046%
2019-07-25	25.8500	25.8500	25.8100	25.8100	-0.578%	761	+7.129%
2019-07-24	26.0500	26.0500	25.9600	25.9600	+0.154%	1,830	+6.510%
2019-07-23	26.0800	26.0800	25.9200	25.9200	-0.842%	2,111	+6.674%
2019-07-22	26.0900	26.1600	26.0900	26.1400	0.000%	1,402	+5.777%
2019-07-19	26.3000	26.3000	26.1400	26.1400	-0.835%	4,514	+5.777%
2019-07-18	25.9500	26.4300	25.8800	26.3600	+1.855%	1,349,813	+4.894%
2019-07-17	25.8800	25.8800	25.8800	25.8800	-0.881%	412	+6.839%
2019-07-16	26.1100	26.1100	26.1100	26.1100	+0.038%	251	+5.898%
2019-07-15	26.0400	26.1000	26.0400	26.1000	+0.539%	1,104	+5.939%
2019-07-12	25.9600	25.9600	25.9600	25.9600	-0.307%	1,550	+6.510%
2019-07-11	26.0600	26.0600	26.0400	26.0400	-0.115%	522	+6.183%
2019-07-10	26.0500	26.0700	26.0500	26.0700	+0.773%	6,177	+6.061%
2019-07-09	25.9000	25.9000	25.7900	25.8700	-0.385%	12,240	+6.881%
2019-07-08	25.8800	25.9700	25.8800	25.9700	-0.038%	1,590	+6.469%
2019-07-05	25.9800	25.9800	25.9800	25.9800	-0.802%	283	+6.428%
2019-07-03	26.1500	26.1900	26.1500	26.1900	+0.076%	260	+5.575%
2019-07-02	26.1700	26.1700	26.1700	26.1700	+0.115%	196	+5.655%
2019-07-01	26.1400	26.1400	26.1400	26.1400	+0.461%	269	+5.777%
2019-06-27	25.9300	26.0200	25.9300	26.0200	+0.580%	810	+6.264%
2019-06-26	25.8800	25.9300	25.8700	25.8700	+0.427%	5,059	+6.881%
2019-06-25	25.8400	25.9100	25.7600	25.7600	-0.502%	4,949	+7.337%
2019-06-24	25.8900	25.8900	25.8900	25.8900	-0.039%	183	+6.798%
2019-06-21	25.8600	25.9000	25.8600	25.9000	+0.622%	1,804	+6.757%
2019-06-19	25.5400	25.7400	25.5400	25.7400	+0.981%	2,755	+7.420%