Dark

DWLV
Invesco DWA Momentum & Low Volatility Rotation ETF
stock NASDAQ

Inactive

Feb 20, 2019

30.97USD+0.925%(+0.28)1,378

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-20	30.9000	30.9740	30.9000	30.9740	+0.925%	1,378	0.000%
2019-02-19	30.6901	30.6901	30.6901	30.6901	-0.324%	180	+0.925%
2019-02-15	30.7100	30.7900	30.7000	30.7900	+0.583%	53,997	+0.598%
2019-02-14	30.6114	30.6114	30.6114	30.6114	+0.353%	809	+1.185%
2019-02-13	30.5100	30.5200	30.4800	30.5038	-0.143%	1,653	+1.541%
2019-02-12	30.4210	30.5476	30.4210	30.5476	+1.386%	1,466	+1.396%
2019-02-11	30.2135	30.2135	30.1300	30.1300	+0.300%	942	+2.801%
2019-02-08	30.0399	30.0400	30.0399	30.0400	-0.232%	397	+3.109%
2019-02-07	29.9580	30.1100	29.9200	30.1100	-0.130%	793	+2.869%
2019-02-06	30.1500	30.1500	30.0931	30.1492	-0.366%	946	+2.736%
2019-02-05	30.1512	30.2600	30.1512	30.2600	+0.565%	321	+2.360%
2019-02-04	29.9147	30.0900	29.9147	30.0900	+0.635%	16,694	+2.938%
2019-02-01	29.9019	29.9019	29.8300	29.9000	+0.268%	2,725	+3.592%
2019-01-31	29.8300	29.8535	29.8200	29.8200	+0.662%	1,241	+3.870%
2019-01-30	29.3490	29.6900	29.3490	29.6240	+1.175%	5,717	+4.557%
2019-01-29	29.2800	29.2800	29.2800	29.2800	+0.171%	2,579	+5.786%
2019-01-28	29.2419	29.2505	29.1936	29.2301	-0.713%	3,426	+5.966%
2019-01-25	29.3570	29.4799	29.2900	29.4400	+0.891%	5,570	+5.211%
2019-01-24	29.2292	29.2292	29.1711	29.1800	+0.652%	611	+6.148%
2019-01-22	29.2300	29.2300	28.9909	28.9909	-1.145%	1,046	+6.840%
2019-01-18	29.2400	29.3477	29.2400	29.3268	+0.883%	800	+5.617%
2019-01-17	28.9800	29.0700	28.9800	29.0700	+0.658%	972	+6.550%
2019-01-16	28.9430	28.9430	28.8500	28.8800	+0.662%	1,327	+7.251%
2019-01-15	28.6450	28.7201	28.2900	28.6900	+0.581%	47,927	+7.961%
2019-01-14	28.5545	28.5545	28.5242	28.5242	-0.508%	2,355	+8.588%
2019-01-11	28.6699	28.6699	28.6699	28.6699	+0.543%	364	+8.037%
2019-01-10	28.4400	28.6300	28.4400	28.5150	-0.175%	152,896	+8.624%
2019-01-09	28.4900	28.6000	28.4900	28.5650	+0.806%	22,753	+8.433%
2019-01-08	28.0900	28.3365	28.0900	28.3365	+1.347%	2,264	+9.308%
2019-01-07	27.9275	28.0911	27.9275	27.9600	+0.684%	4,316	+10.780%
2019-01-04	27.3300	27.8500	27.3300	27.7700	+2.540%	16,201	+11.538%
2019-01-03	27.0800	27.2453	27.0800	27.0821	-0.911%	2,734	+14.371%
2019-01-02	27.3200	27.3600	27.3148	27.3310	-0.687%	1,967	+13.329%
2018-12-31	27.6598	27.6598	27.4908	27.5200	-0.217%	3,746	+12.551%
2018-12-28	27.3002	27.5799	27.3002	27.5799	+0.693%	4,928	+12.306%
2018-12-27	26.9460	27.3900	26.7386	27.3900	+0.773%	3,747	+13.085%
2018-12-26	26.3200	27.1800	26.2700	27.1800	+2.916%	6,764	+13.959%
2018-12-24	26.6000	26.6000	26.3500	26.4100	-2.976%	2,749	+17.281%
2018-12-21	27.4900	27.5600	27.1131	27.2200	-0.948%	5,832	+13.791%
2018-12-20	27.8200	27.8200	27.4300	27.4806	-1.433%	23,029	+12.712%
2018-12-19	28.4964	28.6290	27.8800	27.8800	-1.449%	29,748	+11.098%
2018-12-18	28.3700	28.5500	28.1900	28.2900	+0.355%	16,176	+9.487%
2018-12-17	28.7302	28.8300	28.1100	28.1900	-2.793%	23,320	+9.876%
2018-12-14	29.2000	29.2000	29.0001	29.0001	-1.158%	2,214	+6.807%
2018-12-13	29.3700	29.4100	29.2900	29.3400	-0.978%	10,380	+5.569%
2018-12-12	29.5301	29.7700	29.5301	29.6299	+1.126%	1,910	+4.536%
2018-12-11	29.2806	29.3000	29.2806	29.3000	+0.308%	652	+5.713%
2018-12-10	29.1768	29.2100	28.8575	29.2100	+0.206%	10,061	+6.039%
2018-12-07	29.8294	29.9400	29.1500	29.1500	-2.148%	1,589	+6.257%
2018-12-06	29.4900	29.7900	29.3716	29.7900	-1.086%	9,549	+3.974%
2018-12-04	30.9500	30.9500	30.1171	30.1171	-2.408%	2,774	+2.845%
2018-12-03	31.0200	31.0200	30.7181	30.8601	+1.051%	5,617	+0.369%
2018-11-30	30.4400	30.5391	30.4400	30.5391	+0.098%	963	+1.424%
2018-11-29	30.4700	30.5091	30.2808	30.5091	+0.557%	2,017	+1.524%
2018-11-28	29.7500	30.3400	29.7500	30.3400	+2.226%	6,735	+2.090%
2018-11-27	29.6821	29.6821	29.6201	29.6794	-0.443%	1,623	+4.362%
2018-11-26	29.7900	29.8114	29.7300	29.8114	+0.782%	2,498	+3.900%
2018-11-23	29.4809	29.5800	29.4809	29.5800	-0.370%	1,744	+4.713%
2018-11-21	29.3557	29.6899	29.3557	29.6899	+1.747%	909	+4.325%
2018-11-20	29.2000	29.4239	29.1800	29.1800	-1.784%	1,815	+6.148%
2018-11-19	30.4400	30.4400	29.5810	29.7100	-2.270%	3,130	+4.254%
2018-11-16	30.1800	30.4000	30.1200	30.4000	+0.592%	2,110	+1.888%
2018-11-15	29.7862	30.2211	29.7384	30.2211	+1.142%	2,095	+2.491%
2018-11-14	30.3000	30.3000	29.8800	29.8800	-0.655%	2,387	+3.661%
2018-11-13	30.1000	30.1209	29.9700	30.0770	-0.506%	6,231	+2.982%
2018-11-12	30.3100	30.3100	30.0800	30.2300	-0.494%	719	+2.461%
2018-11-09	30.7400	30.7400	30.3801	30.3801	-2.087%	8,367	+1.955%
2018-11-08	31.1600	31.1600	30.9807	31.0278	-0.136%	7,825	-0.173%
2018-11-07	30.8500	31.1100	30.7706	31.0700	+1.835%	10,623	-0.309%
2018-11-06	30.4800	30.5100	30.4600	30.5100	+0.230%	2,725	+1.521%
2018-11-05	30.3900	30.4400	30.2900	30.4400	-0.164%	26,341	+1.754%
2018-11-02	30.7700	30.7700	30.3688	30.4900	0.000%	1,881	+1.587%
2018-11-01	30.1800	30.4900	30.1500	30.4900	+0.806%	3,602	+1.587%
2018-10-31	30.2100	30.2752	30.0609	30.2462	+2.704%	8,152	+2.406%
2018-10-30	29.3360	29.6100	29.3200	29.4500	+0.891%	4,159	+5.175%
2018-10-29	29.7100	29.8000	29.0200	29.1900	-0.916%	13,238	+6.112%
2018-10-26	29.4500	29.6930	29.1400	29.4600	-1.292%	8,710	+5.139%
2018-10-25	29.5400	29.9400	29.5400	29.8456	+1.481%	4,471	+3.781%
2018-10-24	30.3600	30.3600	29.4100	29.4100	-2.937%	11,067	+5.318%
2018-10-23	30.1300	30.4083	29.7600	30.3000	-0.902%	33,455	+2.224%
2018-10-22	30.4800	30.6255	30.4700	30.5758	+0.084%	3,047	+1.302%
2018-10-19	30.9500	30.9500	30.5500	30.5500	-0.586%	1,530	+1.388%
2018-10-18	30.7209	30.7300	30.6500	30.7300	-1.570%	1,716	+0.794%
2018-10-17	31.3400	31.3400	31.0700	31.2200	-0.368%	20,801	-0.788%
2018-10-16	30.9159	31.3352	30.9159	31.3352	+2.503%	17,377	-1.153%
2018-10-15	30.5600	30.5700	30.5600	30.5700	+0.559%	576,185	+1.322%
2018-10-12	30.6800	30.6800	30.2701	30.4000	+0.156%	539	+1.888%
2018-10-11	30.7700	30.7700	30.3528	30.3528	-2.307%	4,204	+2.047%
2018-10-10	31.5216	31.5216	31.0697	31.0697	-2.235%	4,550	-0.308%
2018-10-09	31.9200	31.9737	31.7801	31.7801	-0.547%	1,474	-2.536%
2018-10-08	32.0027	32.0027	31.7200	31.9548	-0.297%	4,830	-3.069%
2018-10-05	32.3800	32.3800	31.9900	32.0500	-0.958%	12,463	-3.357%
2018-10-04	32.6752	32.6752	32.3600	32.3600	-1.611%	4,236	-4.283%
2018-10-03	32.9551	33.0006	32.8900	32.8900	+0.196%	58,853	-5.825%
2018-10-02	33.2200	33.2200	32.8257	32.8257	-1.513%	19,937	-5.641%
2018-10-01	33.7800	33.7800	33.3300	33.3300	-0.463%	20,430	-7.069%
2018-09-28	33.5502	33.5696	33.4850	33.4850	+0.157%	6,239	-7.499%
2018-09-27	33.4800	33.4800	33.4300	33.4325	+0.007%	5,761	-7.354%
2018-09-26	33.6590	33.7300	33.4302	33.4302	-0.771%	8,897	-7.347%
2018-09-25	33.4200	33.7000	33.4200	33.6900	+0.487%	9,224	-8.062%
2018-09-24	33.5600	33.5600	33.4600	33.5267	-0.750%	4,364	-7.614%
2018-09-21	33.9400	33.9480	33.7740	33.7802	-0.118%	11,259	-8.307%
2018-09-20	33.5800	33.8600	33.5800	33.8201	+0.715%	18,274	-8.415%
2018-09-19	33.8300	33.8400	33.5801	33.5801	-0.843%	3,557	-7.761%
2018-09-18	33.7300	33.8890	33.6600	33.8656	+0.887%	3,350	-8.538%
2018-09-17	33.8700	33.8700	33.5679	33.5679	-1.108%	27,636	-7.727%
2018-09-14	33.9200	33.9700	33.8600	33.9439	+0.070%	13,690	-8.749%
2018-09-13	33.9400	33.9400	33.9200	33.9200	+0.400%	361	-8.685%
2018-09-12	33.7700	33.7900	33.5752	33.7850	-0.283%	11,114	-8.320%
2018-09-11	33.7800	33.9102	33.7700	33.8810	+0.098%	2,840	-8.580%
2018-09-10	33.8000	33.8478	33.7884	33.8478	+0.364%	1,969	-8.490%
2018-09-07	33.8500	33.8500	33.7249	33.7249	-0.303%	1,226	-8.157%
2018-09-06	33.9099	33.9099	33.7380	33.8274	-0.023%	6,216	-8.435%
2018-09-05	33.9500	33.9500	33.6650	33.8351	-0.786%	4,958	-8.456%
2018-09-04	34.0500	34.1400	34.0098	34.1031	-0.137%	11,287	-9.175%
2018-08-31	34.1800	34.1800	34.1393	34.1500	+0.221%	942	-9.300%
2018-08-30	34.2000	34.2100	34.0747	34.0747	-0.567%	9,643	-9.100%
2018-08-29	34.2306	34.2690	34.2306	34.2690	+0.668%	949	-9.615%
2018-08-28	34.0776	34.0776	33.9562	34.0417	-0.107%	3,631	-9.012%
2018-08-27	34.0650	34.0999	34.0558	34.0783	+0.868%	2,058	-9.109%
2018-08-24	33.6580	33.8350	33.6580	33.7851	+0.624%	2,745	-8.321%
2018-08-23	33.5756	33.5756	33.5756	33.5756	-0.132%	397	-7.748%
2018-08-22	33.4796	33.6200	33.4796	33.6200	+0.508%	3,367	-7.870%
2018-08-21	33.5200	33.5391	33.4250	33.4500	+0.730%	1,592	-7.402%
2018-08-20	33.1100	33.2700	33.1100	33.2076	+0.238%	9,148	-6.726%
2018-08-17	32.7600	33.1288	32.7600	33.1288	+0.299%	32,093	-6.504%
2018-08-16	33.0100	33.0800	32.9376	33.0300	+0.855%	15,423	-6.225%
2018-08-15	32.8100	32.8100	32.7500	32.7500	-1.157%	397	-5.423%
2018-08-14	33.0900	33.1500	33.0900	33.1335	+0.550%	3,480	-6.518%
2018-08-13	33.1300	33.1300	32.8985	32.9521	-0.594%	8,244	-6.003%
2018-08-10	33.1590	33.1590	33.1179	33.1490	-0.781%	1,137	-6.561%
2018-08-09	33.4400	33.4400	33.3920	33.4100	+0.361%	2,283	-7.291%
2018-08-08	33.2300	33.3000	33.2300	33.2898	-0.108%	6,091	-6.956%
2018-08-07	33.3700	33.3700	33.3100	33.3258	+0.439%	1,830	-7.057%
2018-08-06	32.8900	33.2000	32.8900	33.1800	+0.030%	3,005	-6.649%
2018-08-03	33.3800	33.3800	33.1700	33.1700	+0.072%	574	-6.620%
2018-08-02	32.9900	33.1799	32.9808	33.1462	+0.291%	2,838	-6.553%
2018-08-01	33.0900	33.0900	32.8911	33.0500	+0.206%	6,913	-6.281%
2018-07-31	32.8700	33.0500	32.8000	32.9820	+0.647%	9,214	-6.088%
2018-07-30	33.1200	33.1200	32.7700	32.7700	-1.532%	9,063	-5.481%
2018-07-27	33.6400	33.6400	33.2800	33.2800	-1.088%	1,878	-6.929%
2018-07-26	33.7100	33.7337	33.5901	33.6460	-0.071%	2,365	-7.942%
2018-07-25	33.5551	33.6700	33.5450	33.6700	+0.960%	38,776	-8.007%
2018-07-24	33.7600	33.7600	33.2824	33.3500	-0.359%	3,214	-7.124%
2018-07-23	33.4300	33.4700	33.4117	33.4700	-0.090%	1,325	-7.457%
2018-07-20	33.5500	33.5500	33.5000	33.5000	+0.090%	433	-7.540%
2018-07-19	33.2800	33.5100	33.2800	33.4700	+0.114%	8,045	-7.457%
2018-07-18	33.3300	33.4320	33.2900	33.4320	+0.036%	6,559	-7.352%
2018-07-17	33.1891	33.4200	33.1891	33.4200	+0.717%	19,550	-7.319%
2018-07-16	33.3307	33.3307	33.1370	33.1820	-0.417%	12,518	-6.654%
2018-07-13	33.3500	33.3500	33.3003	33.3210	+0.141%	18,685	-7.044%
2018-07-12	33.2700	33.3199	33.2272	33.2741	+0.974%	14,472	-6.913%
2018-07-11	33.0013	33.0100	32.9200	32.9530	-0.804%	4,669	-6.006%
2018-07-10	33.3400	33.3400	33.1250	33.2200	-0.180%	18,502	-6.761%
2018-07-09	33.2400	33.2800	33.2060	33.2800	+0.896%	2,038	-6.929%
2018-07-06	32.6400	33.0200	32.6400	32.9844	+0.971%	5,206	-6.095%
2018-07-05	32.5000	32.6672	32.5000	32.6672	+0.114%	3,767	-5.183%
2018-07-03	32.6352	32.7000	32.6100	32.6300	+0.679%	8,195	-5.075%
2018-07-02	32.3400	32.4100	32.1980	32.4100	-0.303%	21,438	-4.431%
2018-06-29	32.5200	32.6196	32.4955	32.5084	+0.770%	8,824	-4.720%
2018-06-28	32.0600	32.2600	32.0500	32.2600	+0.254%	1,045	-3.986%
2018-06-27	32.2800	32.2800	32.1784	32.1784	-1.625%	2,920	-3.743%
2018-06-26	32.6200	32.7700	32.6200	32.7100	+0.710%	2,110	-5.307%
2018-06-25	32.8980	32.8980	32.4793	32.4793	-1.952%	3,957	-4.635%
2018-06-22	33.4800	33.4800	33.1260	33.1260	-0.283%	2,494	-6.496%
2018-06-21	33.2700	33.3950	33.2200	33.2200	-0.797%	2,145	-6.761%
2018-06-20	33.5000	33.5000	33.4868	33.4868	+0.580%	2,403	-7.504%
2018-06-19	33.1800	33.3400	33.1800	33.2936	-0.468%	3,584	-6.967%
2018-06-18	33.4600	33.4600	33.3836	33.4500	+0.210%	4,845	-7.402%
2018-06-15	33.3798	33.3798	33.3798	33.3798	-0.359%	738	-7.207%
2018-06-14	33.5000	33.5300	33.4705	33.5002	+0.120%	6,533	-7.541%
2018-06-13	33.5700	33.5900	33.3800	33.4600	-0.119%	15,801	-7.430%
2018-06-12	33.4200	33.5400	33.4200	33.5000	+0.179%	13,371	-7.540%
2018-06-11	33.5600	33.5600	33.4000	33.4400	+0.090%	6,409	-7.374%
2018-06-08	33.2900	33.4100	33.2900	33.4100	+0.330%	1,163	-7.291%
2018-06-07	33.4500	33.4500	33.1979	33.3000	-0.567%	7,260	-6.985%
2018-06-06	33.3600	33.4900	33.2700	33.4900	+0.843%	5,224	-7.513%
2018-06-05	33.1176	33.2100	33.0800	33.2100	+0.389%	53,585	-6.733%
2018-06-04	32.9950	33.0900	32.9950	33.0813	+0.429%	4,492	-6.370%
2018-06-01	32.8700	33.0000	32.8700	32.9400	+0.703%	6,665	-5.968%
2018-05-31	32.7700	32.7700	32.6600	32.7100	-0.514%	3,387	-5.307%
2018-05-30	32.5500	32.8790	32.5500	32.8790	+1.446%	16,464	-5.794%
2018-05-29	32.5500	32.5500	32.3000	32.4104	-0.673%	8,074	-4.432%
2018-05-25	32.6700	32.6700	32.5744	32.6300	+0.385%	7,615	-5.075%
2018-05-24	32.5300	32.6100	32.4100	32.5050	-0.169%	5,749	-4.710%
2018-05-23	32.4900	32.5600	32.4300	32.5600	-0.031%	8,985	-4.871%
2018-05-22	32.8100	32.8100	32.4800	32.5700	-0.256%	7,342	-4.900%
2018-05-21	32.6800	32.7100	32.6536	32.6536	+0.658%	3,306	-5.144%
2018-05-18	32.4090	32.4500	32.3500	32.4400	+0.185%	17,064	-4.519%
2018-05-17	32.3500	32.4200	32.3300	32.3800	-0.093%	7,475	-4.342%
2018-05-16	32.3200	32.4400	32.3100	32.4100	+0.871%	5,966	-4.431%
2018-05-15	32.0500	32.1300	32.0500	32.1300	-0.711%	6,885	-3.598%
2018-05-14	32.4948	32.5000	32.3583	32.3600	-0.185%	11,529	-4.283%
2018-05-11	32.4100	32.4500	32.3550	32.4200	+0.216%	14,521	-4.460%
2018-05-10	32.2700	32.3700	32.2700	32.3500	+0.862%	5,610	-4.253%
2018-05-09	31.9972	32.0800	31.9500	32.0734	+0.620%	9,504	-3.428%
2018-05-08	31.8200	31.8758	31.8000	31.8758	-0.013%	24,592	-2.829%
2018-05-07	31.7501	31.9200	31.7501	31.8800	+0.600%	6,108	-2.842%
2018-05-04	31.1700	31.7200	31.1700	31.6899	+0.891%	3,404	-2.259%
2018-05-03	31.3300	31.4100	31.1900	31.4100	0.000%	2,334	-1.388%
2018-05-02	31.4690	31.4690	31.4000	31.4100	+0.384%	6,100	-1.388%
2018-05-01	31.1849	31.3000	31.0430	31.2900	-0.191%	8,052	-1.010%
2018-04-30	31.3800	31.3800	31.3500	31.3500	-0.628%	2,580	-1.199%
2018-04-27	31.4400	31.5500	31.4162	31.5480	+0.243%	9,118	-1.819%
2018-04-26	31.4200	31.4716	31.3582	31.4716	+0.935%	7,379	-1.581%
2018-04-25	31.3500	31.3500	31.0120	31.1800	-0.128%	6,621	-0.661%
2018-04-24	31.8100	31.8100	31.2200	31.2200	-1.132%	5,675	-0.788%
2018-04-23	31.7534	31.7534	31.5425	31.5775	-0.640%	1,432	-1.911%
2018-04-20	31.9058	31.9058	31.7810	31.7810	-0.622%	918	-2.539%
2018-04-19	32.1900	32.1900	31.9704	31.9800	-0.591%	1,559	-3.146%
2018-04-18	32.0900	32.2599	32.0900	32.1700	+0.228%	1,632	-3.718%
2018-04-17	31.8437	32.0967	31.7200	32.0967	+1.124%	69,676	-3.498%
2018-04-16	31.7732	31.8280	31.7300	31.7400	+0.487%	12,633	-2.413%
2018-04-13	31.5400	31.5862	31.5400	31.5862	-0.390%	543	-1.938%
2018-04-12	31.6350	31.7541	31.6011	31.7100	+0.923%	2,385	-2.321%
2018-04-11	31.2200	31.5629	31.2200	31.4200	-0.412%	2,227	-1.419%
2018-04-10	31.4400	31.5500	31.3300	31.5500	+1.187%	9,259	-1.826%
2018-04-09	31.2300	31.3930	31.1800	31.1800	+1.070%	587,020	-0.661%
2018-04-06	31.4500	31.4500	30.8500	30.8500	-2.163%	12,733	+0.402%
2018-04-05	31.5321	31.5321	31.5321	31.5321	+2.443%	367	-1.770%
2018-04-04	30.7700	30.7800	30.7700	30.7800	-0.646%	442	+0.630%
2018-04-03	30.7800	31.0166	30.7800	30.9800	+0.879%	11,059	-0.019%
2018-04-02	31.4000	31.4000	30.6900	30.7100	-2.197%	12,379	+0.860%
2018-03-29	31.3500	31.4000	31.2900	31.4000	+1.079%	751	-1.357%
2018-03-28	31.0200	31.1800	31.0000	31.0648	-1.350%	2,668	-0.292%
2018-03-27	31.6700	31.6900	31.4900	31.4900	-0.032%	1,066	-1.639%
2018-03-26	31.4500	31.5000	31.1900	31.5000	+1.091%	1,236	-1.670%
2018-03-23	31.4700	31.6199	31.1300	31.1600	-1.544%	2,681	-0.597%
2018-03-22	31.9200	31.9200	31.6486	31.6486	-2.107%	1,697	-2.132%
2018-03-21	32.1900	32.3299	32.1900	32.3299	+0.513%	1,055	-4.194%
2018-03-20	32.1500	32.2400	32.1500	32.1648	+0.672%	629	-3.702%
2018-03-19	32.0800	32.0800	31.8150	31.9500	-1.145%	1,282	-3.055%
2018-03-16	32.2700	32.3200	32.2700	32.3200	+0.310%	429	-4.165%
2018-03-15	32.2800	32.2800	32.1828	32.2200	-0.402%	1,500	-3.867%
2018-03-14	32.4200	32.4200	32.3500	32.3500	-0.682%	406	-4.253%
2018-03-13	32.5900	32.5900	32.5720	32.5720	+0.160%	301	-4.906%
2018-03-12	32.6000	32.6000	32.5200	32.5200	-0.015%	1,440	-4.754%
2018-03-09	32.2900	32.5250	32.2500	32.5250	+1.907%	17,111	-4.769%
2018-03-08	32.0100	32.0100	31.9162	31.9162	-0.029%	414	-2.952%
2018-03-07	31.7320	31.9300	31.7320	31.9255	+0.426%	2,358	-2.980%
2018-03-06	31.8500	31.8500	31.6799	31.7900	+0.760%	1,664	-2.567%
2018-03-05	31.2836	31.5600	31.2836	31.5503	+0.896%	44,511	-1.827%
2018-03-02	30.8600	31.2800	30.8600	31.2700	+0.353%	842	-0.947%
2018-03-01	31.2300	31.4068	30.9900	31.1600	-1.548%	1,417	-0.597%
2018-02-28	31.6700	31.7800	31.6500	31.6500	-0.628%	1,233	-2.136%
2018-02-27	32.2900	32.2900	31.8500	31.8500	-0.964%	1,822	-2.750%
2018-02-26	32.2499	32.2499	32.1600	32.1600	+0.635%	356	-3.688%
2018-02-23	31.9000	32.0100	31.8312	31.9570	+0.811%	2,726	-3.076%
2018-02-22	31.8599	31.8599	31.6600	31.7000	-0.258%	3,968	-2.290%
2018-02-21	31.8300	31.9200	31.7500	31.7820	+0.085%	1,326	-2.542%
2018-02-20	31.7900	31.8800	31.7401	31.7550	-0.517%	2,103	-2.459%
2018-02-16	31.8400	32.0200	31.8400	31.9200	+0.352%	616	-2.964%
2018-02-15	31.6500	31.8080	31.5500	31.8080	+2.148%	1,363	-2.622%
2018-02-14	31.1390	31.1390	31.1390	31.1390	+0.849%	349	-0.530%
2018-02-13	30.8200	30.9055	30.7293	30.8769	+0.120%	1,918	+0.314%
2018-02-12	30.6700	30.8735	30.3300	30.8400	+1.281%	2,539	+0.435%
2018-02-09	30.3752	30.4500	29.6950	30.4500	+1.129%	3,142	+1.721%
2018-02-08	30.9400	30.9400	30.1100	30.1100	-3.463%	7,723	+2.869%
2018-02-07	31.2700	31.3350	31.1300	31.1900	+0.064%	2,694	-0.693%
2018-02-06	30.7590	31.2300	30.6402	31.1700	+0.148%	17,645	-0.629%
2018-02-05	31.6200	31.9489	30.7500	31.1240	-2.433%	9,776	-0.482%
2018-02-02	32.3300	32.3300	31.8900	31.9000	-1.876%	10,194	-2.903%
2018-02-01	32.5644	32.5842	32.5100	32.5100	+0.092%	4,907	-4.725%
2018-01-31	32.6200	32.7300	32.4800	32.4800	-0.200%	8,984	-4.637%
2018-01-30	32.6600	32.6600	32.4600	32.5450	-0.444%	7,679	-4.827%
2018-01-29	32.9500	32.9500	32.6900	32.6900	-0.939%	27,703	-5.249%
2018-01-26	32.8000	33.0000	32.8000	33.0000	+0.856%	43,149	-6.139%
2018-01-25	32.6501	32.8200	32.6501	32.7200	-0.122%	14,479	-5.336%
2018-01-24	32.8600	32.9100	32.7300	32.7600	+0.337%	2,479	-5.452%
2018-01-23	32.7500	32.7500	32.5900	32.6500	+0.492%	8,799	-5.133%
2018-01-22	32.6100	32.6100	32.4900	32.4900	+0.117%	5,590	-4.666%
2018-01-19	32.4700	32.4700	32.4519	32.4519	+1.033%	1,224	-4.554%
2018-01-18	32.1900	32.1900	32.1000	32.1200	-0.341%	700	-3.568%
2018-01-17	32.0000	32.2300	31.9200	32.2300	+0.813%	5,144	-3.897%
2018-01-16	32.2700	32.2700	31.9476	31.9700	-0.218%	4,645	-3.115%
2018-01-12	32.1241	32.1241	32.0400	32.0400	+0.345%	740	-3.327%
2018-01-11	31.7630	31.9300	31.7630	31.9300	+1.012%	2,400	-2.994%
2018-01-10	31.6600	31.6600	31.5550	31.6100	-0.626%	2,519	-2.012%
2018-01-09	31.7450	31.8100	31.7450	31.8090	+0.337%	2,457	-2.625%
2018-01-08	31.7200	31.7200	31.7000	31.7022	+0.133%	3,790	-2.297%
2018-01-05	31.6300	31.6699	31.5707	31.6600	+0.317%	2,552	-2.167%
2018-01-04	31.5256	31.5690	31.5256	31.5600	+0.526%	2,973	-1.857%
2018-01-03	31.1200	31.4100	31.1200	31.3950	+0.722%	17,971	-1.341%
2018-01-02	31.1850	31.1900	31.1580	31.1700	+0.130%	1,591	-0.629%
2017-12-29	31.4400	31.4400	31.1200	31.1295	-0.098%	4,034	-0.500%
2017-12-28	31.1890	31.1890	31.1450	31.1600	+0.354%	4,443	-0.597%
2017-12-27	31.0600	31.1288	31.0000	31.0500	+0.206%	11,773	-0.245%
2017-12-26	30.9264	30.9863	30.9264	30.9863	-0.173%	1,799	-0.040%
2017-12-22	30.8800	31.0400	30.8800	31.0400	-0.061%	9,226	-0.213%
2017-12-21	31.0344	31.0590	31.0056	31.0590	+0.446%	21,579	-0.274%
2017-12-20	30.9500	30.9500	30.9212	30.9212	-0.093%	22,940	+0.171%
2017-12-19	31.1000	31.1000	30.9500	30.9500	-0.386%	8,440	+0.078%
2017-12-18	30.9119	31.0699	30.9119	31.0699	+1.310%	1,952	-0.309%
2017-12-14	30.8360	30.8600	30.6420	30.6680	-0.473%	14,167	+0.998%
2017-12-13	30.8100	30.8138	30.8100	30.8138	+0.403%	311	+0.520%
2017-12-12	30.7600	30.7800	30.6900	30.6900	-0.292%	8,018	+0.925%
2017-12-11	30.8400	30.8500	30.7800	30.7800	+0.326%	2,008	+0.630%
2017-12-07	30.6700	30.7650	30.6700	30.6800	+0.587%	1,086	+0.958%
2017-12-06	30.6000	30.6299	30.4940	30.5010	-0.842%	27,577	+1.551%
2017-12-05	30.9800	30.9800	30.7600	30.7600	-0.838%	5,850	+0.696%
2017-12-04	31.0900	31.1090	31.0200	31.0200	+0.194%	1,405	-0.148%
2017-12-01	30.9600	30.9600	30.9600	30.9600	-1.048%	228	+0.045%
2017-11-30	31.3100	31.3100	31.2880	31.2880	+0.996%	5,897	-1.004%
2017-11-27	31.1800	31.1800	30.9793	30.9793	-0.068%	3,846	-0.017%
2017-11-22	31.0199	31.0400	31.0004	31.0004	-0.047%	2,290	-0.085%
2017-11-21	30.9100	31.0150	30.9100	31.0150	+0.961%	1,471	-0.132%
2017-11-20	30.7000	30.7300	30.7000	30.7199	+0.807%	1,158	+0.827%
2017-11-17	30.4740	30.4740	30.4740	30.4740	-0.115%	301	+1.641%
2017-11-16	30.5250	30.5250	30.5092	30.5092	+1.032%	1,901	+1.523%
2017-11-15	30.2200	30.2200	30.1772	30.1975	+0.053%	1,408	+2.571%
2017-11-14	30.1815	30.1815	30.1815	30.1815	-0.127%	230	+2.626%
2017-11-10	30.2200	30.2200	30.2200	30.2200	-0.050%	245	+2.495%
2017-11-09	30.3000	30.3000	30.2350	30.2350	-0.642%	1,542	+2.444%
2017-11-08	30.4303	30.4303	30.4303	30.4303	+0.100%	150	+1.787%
2017-11-07	30.6200	30.6200	30.4000	30.4000	-0.262%	2,953	+1.888%
2017-11-03	30.4800	30.4800	30.4800	30.4800	+0.197%	214	+1.621%
2017-11-02	30.4100	30.4500	30.4025	30.4201	+0.017%	1,793	+1.821%
2017-11-01	30.4150	30.4150	30.4150	30.4150	-0.540%	163	+1.838%
2017-10-31	30.5800	30.5800	30.5800	30.5800	+0.579%	120	+1.288%
2017-10-30	30.4040	30.4040	30.4040	30.4040	+0.343%	100	+1.875%
2017-10-26	30.3799	30.3799	30.2900	30.3001	+0.431%	1,037	+2.224%
2017-10-25	30.4200	30.4200	30.1590	30.1700	-0.691%	1,050	+2.665%
2017-10-24	30.4590	30.4600	30.3600	30.3800	-0.426%	4,167	+1.955%
2017-10-20	30.5080	30.5100	30.5080	30.5100	+0.577%	376	+1.521%
2017-10-19	30.1800	30.3350	30.1799	30.3350	-0.408%	3,293	+2.106%
2017-10-18	30.4592	30.4592	30.4592	30.4592	+0.592%	319	+1.690%
2017-10-17	30.4500	30.4500	30.2800	30.2800	-0.640%	200	+2.292%
2017-10-16	30.4750	30.4750	30.4750	30.4750	-0.098%	388	+1.637%
2017-10-13	30.5050	30.5050	30.5050	30.5050	+0.279%	565	+1.537%
2017-10-11	30.4600	30.4600	30.3851	30.4200	+0.231%	550	+1.821%
2017-10-10	30.2984	30.3800	30.2984	30.3500	+0.264%	1,310	+2.056%
2017-10-06	30.2890	30.2900	30.2700	30.2700	-0.198%	600	+2.326%
2017-10-05	30.2000	30.3300	30.2000	30.3300	+0.506%	578	+2.123%
2017-10-04	30.2142	30.2400	30.1773	30.1773	+1.605%	4,452	+2.640%
2017-09-28	29.7100	29.7400	29.7005	29.7005	+1.022%	1,110	+4.288%
2017-09-26	29.3701	29.4000	29.3701	29.4000	+0.170%	338	+5.354%
2017-09-25	29.3499	29.3500	29.3499	29.3500	-0.778%	606	+5.533%
2017-09-22	29.5800	29.5800	29.5800	29.5800	-0.000%	1,880	+4.713%
2017-09-21	29.6600	29.6600	29.5801	29.5801	-0.067%	2,042	+4.712%
2017-09-19	29.6400	29.6400	29.5971	29.6000	+0.068%	4,680	+4.642%
2017-09-18	29.4900	29.5800	29.4900	29.5800	+0.730%	700	+4.713%
2017-09-14	29.3300	29.3700	29.3300	29.3656	-0.012%	524	+5.477%
2017-09-13	29.3691	29.3691	29.3691	29.3691	-0.139%	200	+5.465%
2017-09-12	29.4100	29.4100	29.4099	29.4099	+1.448%	900	+5.318%
2017-09-06	29.2100	29.2100	28.9900	28.9900	-0.532%	1,996	+6.844%
2017-09-05	29.1450	29.1450	29.1450	29.1450	+1.129%	180	+6.276%
2017-08-30	28.8000	28.8197	28.8000	28.8197	+0.729%	202	+7.475%
2017-08-28	28.6700	28.6700	28.6112	28.6112	-0.240%	1,041	+8.258%
2017-08-24	28.6566	28.6800	28.6566	28.6800	+0.280%	600	+7.999%
2017-08-23	28.5600	28.6000	28.5600	28.6000	+0.126%	452	+8.301%
2017-08-22	28.5700	28.5700	28.5400	28.5640	+0.614%	2,292	+8.437%
2017-08-21	28.3898	28.3898	28.3898	28.3898	-1.012%	260	+9.103%
2017-08-17	28.7300	28.7300	28.6800	28.6800	+0.070%	301	+7.999%
2017-08-16	28.6700	28.6700	28.6600	28.6600	+0.420%	800	+8.074%
2017-08-15	28.5400	28.5723	28.5400	28.5400	+0.955%	450	+8.528%
2017-08-11	28.2700	28.2700	28.2700	28.2700	-1.601%	115	+9.565%
2017-08-09	28.7600	28.7600	28.7301	28.7301	-0.701%	202	+7.810%
2017-08-08	29.0108	29.0108	28.9328	28.9328	+0.162%	500	+7.055%
2017-08-02	28.8859	28.8859	28.8859	28.8859	-0.221%	165	+7.229%
2017-08-01	28.9500	28.9500	28.9500	28.9500	+0.591%	906	+6.991%
2017-07-28	28.8500	28.8500	28.7800	28.7800	-0.724%	1,500	+7.623%
2017-07-27	29.0800	29.0800	28.9900	28.9900	-0.003%	1,650	+6.844%
2017-07-25	29.0000	29.0000	28.9910	28.9910	+0.593%	1,600	+6.840%
2017-07-21	28.8200	28.8200	28.8200	28.8200	+0.719%	800	+7.474%
2017-07-14	28.5780	28.6143	28.5780	28.6143	+0.472%	334	+8.247%
2017-07-12	28.4800	28.4800	28.4800	28.4800	+1.291%	700	+8.757%
2017-07-11	28.1170	28.1170	28.1170	28.1170	+0.418%	261	+10.161%
2017-07-07	28.0000	28.0000	28.0000	28.0000	+0.412%	840	+10.621%
2017-07-06	28.0000	28.0000	27.8500	27.8850	-0.545%	950	+11.078%
2017-07-05	28.0088	28.0377	28.0088	28.0377	+0.063%	402	+10.473%