LQ
Simplify Tax Aware Alternatives ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)19
LQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 23.76 | 23.76 | 23.76 | 23.76 | -3.454% | 272 | 0.000% |
| 2026-09-11 | 24.61 | 24.61 | 24.61 | 24.61 | +3.230% | 3,655 | -3.454% |
| 2026-06-22 | 23.85 | 23.85 | 23.84 | 23.84 | -1.365% | 8,381 | -0.336% |
| 2026-06-15 | 24.15 | 24.17 | 24.15 | 24.17 | +0.415% | 706 | -1.696% |
| 2026-06-12 | 24.07 | 24.07 | 24.07 | 24.07 | -0.414% | 102 | -1.288% |
| 2026-06-11 | 24.18 | 24.18 | 24.17 | 24.17 | +0.083% | 209 | -1.696% |
| 2026-06-10 | 24.14 | 24.15 | 24.10 | 24.15 | -0.412% | 5,067 | -1.615% |
| 2026-06-09 | 24.21 | 24.25 | 24.21 | 24.25 | -0.899% | 856 | -2.021% |
| 2026-06-05 | 24.47 | 24.47 | 24.47 | 24.47 | -2.896% | 5,473 | -2.902% |
| 2026-05-12 | 25.20 | 25.20 | 25.20 | 25.20 | +62.790% | 834 | -5.714% |
| 2025-05-23 | 15.48 | 15.48 | 15.48 | 15.48 | -28.400% | 800 | +53.488% |
| 2018-05-30 | 20.66 | 21.74 | 20.66 | 21.62 | -47.448% | 3,783,201 | +9.898% |
| 2018-05-29 | 41.04 | 41.58 | 41.03 | 41.14 | -0.436% | 1,567,563 | -42.246% |
| 2018-05-25 | 41.08 | 41.50 | 41.00 | 41.32 | +0.340% | 352,373 | -42.498% |
| 2018-05-24 | 41.20 | 41.66 | 41.08 | 41.18 | -0.387% | 503,700 | -42.302% |
| 2018-05-23 | 41.48 | 41.68 | 41.28 | 41.34 | -0.481% | 415,170 | -42.525% |
| 2018-05-22 | 41.98 | 41.98 | 41.52 | 41.54 | -0.859% | 673,548 | -42.802% |
| 2018-05-21 | 41.90 | 42.30 | 41.82 | 41.90 | +0.528% | 418,343 | -43.294% |
| 2018-05-18 | 41.18 | 41.94 | 40.93 | 41.68 | +1.116% | 943,857 | -42.994% |
| 2018-05-17 | 41.14 | 41.40 | 40.94 | 41.22 | -0.145% | 636,688 | -42.358% |
| 2018-05-16 | 40.98 | 41.34 | 40.84 | 41.28 | +0.781% | 753,010 | -42.442% |
| 2018-05-15 | 40.74 | 41.06 | 40.59 | 40.96 | +0.392% | 690,958 | -41.992% |
| 2018-05-14 | 40.60 | 40.94 | 40.46 | 40.80 | +0.691% | 478,333 | -41.765% |
| 2018-05-11 | 40.72 | 40.80 | 40.46 | 40.52 | -0.344% | 425,821 | -41.362% |
| 2018-05-10 | 40.46 | 41.00 | 40.28 | 40.66 | +0.395% | 1,834,813 | -41.564% |
| 2018-05-09 | 39.26 | 41.54 | 38.52 | 40.50 | +3.211% | 1,291,406 | -41.333% |
| 2018-05-08 | 39.06 | 39.48 | 39.00 | 39.24 | +0.307% | 793,674 | -39.450% |
| 2018-05-07 | 38.92 | 39.40 | 38.84 | 39.12 | +0.669% | 583,101 | -39.264% |
| 2018-05-04 | 38.44 | 39.04 | 38.04 | 38.86 | +1.093% | 805,954 | -38.857% |
| 2018-05-03 | 38.38 | 38.64 | 38.00 | 38.44 | -0.156% | 640,487 | -38.189% |
| 2018-05-02 | 38.80 | 38.96 | 38.25 | 38.50 | -1.028% | 1,162,508 | -38.286% |
| 2018-05-01 | 39.20 | 39.22 | 38.50 | 38.90 | -0.461% | 516,674 | -38.920% |
| 2018-04-30 | 39.48 | 39.58 | 39.08 | 39.08 | -0.560% | 916,240 | -39.202% |
| 2018-04-27 | 39.00 | 39.50 | 39.00 | 39.30 | +0.718% | 421,134 | -39.542% |
| 2018-04-26 | 39.60 | 39.66 | 38.92 | 39.02 | -1.015% | 1,012,195 | -39.108% |
| 2018-04-25 | 39.32 | 39.81 | 39.28 | 39.42 | +0.510% | 1,366,325 | -39.726% |
| 2018-04-24 | 39.40 | 39.90 | 39.00 | 39.22 | +0.256% | 875,372 | -39.419% |
| 2018-04-23 | 39.00 | 39.24 | 38.92 | 39.12 | +0.411% | 273,928 | -39.264% |
| 2018-04-20 | 39.12 | 39.52 | 38.82 | 38.96 | -0.562% | 365,518 | -39.014% |
| 2018-04-19 | 39.38 | 39.55 | 39.12 | 39.18 | -0.407% | 372,497 | -39.357% |
| 2018-04-18 | 39.22 | 39.48 | 39.18 | 39.34 | +0.665% | 1,076,087 | -39.603% |
| 2018-04-17 | 39.14 | 39.38 | 38.92 | 39.08 | +0.051% | 1,081,387 | -39.202% |
| 2018-04-16 | 38.88 | 39.24 | 38.68 | 39.06 | +1.192% | 313,064 | -39.171% |
| 2018-04-13 | 38.88 | 38.98 | 38.44 | 38.60 | -0.104% | 740,635 | -38.446% |
| 2018-04-12 | 38.50 | 38.76 | 38.30 | 38.64 | +0.520% | 720,127 | -38.509% |
| 2018-04-11 | 38.02 | 38.63 | 38.02 | 38.44 | +1.052% | 1,009,681 | -38.189% |
| 2018-04-10 | 38.46 | 38.46 | 37.85 | 38.04 | +0.053% | 1,629,360 | -37.539% |
| 2018-04-09 | 38.80 | 38.80 | 38.02 | 38.02 | -1.400% | 772,736 | -37.507% |
| 2018-04-06 | 38.40 | 38.74 | 38.21 | 38.56 | -0.155% | 845,378 | -38.382% |
| 2018-04-05 | 38.38 | 38.70 | 37.99 | 38.62 | +1.152% | 1,018,198 | -38.477% |
| 2018-04-04 | 37.30 | 38.22 | 37.06 | 38.18 | +1.327% | 692,607 | -37.768% |
| 2018-04-03 | 37.36 | 37.86 | 36.81 | 37.68 | +1.019% | 700,458 | -36.943% |
| 2018-04-02 | 37.82 | 37.94 | 36.70 | 37.30 | -1.375% | 862,285 | -36.300% |
| 2018-03-29 | 37.64 | 38.06 | 37.42 | 37.82 | +0.853% | 664,420 | -37.176% |
| 2018-03-28 | 37.24 | 37.86 | 37.19 | 37.50 | +0.752% | 845,043 | -36.640% |
| 2018-03-27 | 37.42 | 37.59 | 36.96 | 37.22 | -0.268% | 998,085 | -36.163% |
| 2018-03-26 | 36.84 | 37.40 | 36.80 | 37.32 | +2.023% | 837,519 | -36.334% |
| 2018-03-23 | 37.00 | 37.20 | 36.32 | 36.58 | -1.508% | 906,547 | -35.046% |
| 2018-03-22 | 37.32 | 37.52 | 36.90 | 37.14 | -1.171% | 674,407 | -36.026% |
| 2018-03-21 | 37.14 | 37.68 | 37.00 | 37.58 | +1.403% | 753,705 | -36.775% |
| 2018-03-20 | 37.12 | 37.28 | 36.83 | 37.06 | +0.271% | 293,351 | -35.888% |
| 2018-03-19 | 37.30 | 37.32 | 36.74 | 36.96 | -1.124% | 415,171 | -35.714% |
| 2018-03-16 | 36.98 | 37.48 | 36.98 | 37.38 | +1.191% | 654,045 | -36.437% |
| 2018-03-15 | 37.04 | 37.10 | 36.78 | 36.94 | -0.431% | 545,611 | -35.679% |
| 2018-03-14 | 37.38 | 37.38 | 36.90 | 37.10 | -0.536% | 500,749 | -35.957% |
| 2018-03-13 | 37.40 | 37.42 | 37.10 | 37.30 | -0.161% | 919,147 | -36.300% |
| 2018-03-12 | 37.58 | 37.58 | 36.86 | 37.36 | -0.691% | 1,164,354 | -36.403% |
| 2018-03-09 | 36.44 | 37.74 | 36.38 | 37.62 | +3.751% | 587,847 | -36.842% |
| 2018-03-08 | 36.42 | 36.58 | 35.80 | 36.26 | 0.000% | 478,311 | -34.473% |
| 2018-03-07 | 36.48 | 36.66 | 35.78 | 36.26 | -1.037% | 791,902 | -34.473% |
| 2018-03-06 | 36.60 | 36.82 | 36.42 | 36.64 | +0.549% | 1,011,292 | -35.153% |
| 2018-03-05 | 35.96 | 36.48 | 35.76 | 36.44 | +0.552% | 1,309,683 | -34.797% |
| 2018-03-02 | 35.74 | 36.52 | 35.74 | 36.24 | -0.984% | 1,117,303 | -34.437% |
| 2018-03-01 | 37.00 | 37.06 | 35.52 | 36.60 | -3.072% | 1,812,043 | -35.082% |
| 2018-02-28 | 37.60 | 38.24 | 37.12 | 37.76 | +0.640% | 1,197,013 | -37.076% |
| 2018-02-27 | 38.04 | 38.37 | 37.41 | 37.52 | -1.107% | 458,550 | -36.674% |
| 2018-02-26 | 38.22 | 38.36 | 37.90 | 37.94 | -0.577% | 337,243 | -37.375% |
| 2018-02-23 | 38.50 | 38.60 | 38.10 | 38.16 | -0.780% | 462,464 | -37.736% |
| 2018-02-22 | 38.38 | 38.63 | 38.26 | 38.46 | +0.733% | 643,403 | -38.222% |
| 2018-02-21 | 38.06 | 38.74 | 38.06 | 38.18 | +0.157% | 559,166 | -37.768% |
| 2018-02-20 | 37.78 | 38.14 | 37.61 | 38.12 | +0.316% | 448,228 | -37.671% |
| 2018-02-16 | 37.88 | 38.34 | 37.88 | 38.00 | -0.105% | 316,567 | -37.474% |
| 2018-02-15 | 38.12 | 38.34 | 37.97 | 38.04 | +0.211% | 392,714 | -37.539% |
| 2018-02-14 | 37.32 | 38.14 | 37.20 | 37.96 | +1.011% | 795,795 | -37.408% |
| 2018-02-13 | 37.56 | 38.22 | 37.40 | 37.58 | +0.697% | 744,190 | -36.775% |
| 2018-02-12 | 37.90 | 38.00 | 37.11 | 37.32 | -1.060% | 1,151,333 | -36.334% |
| 2018-02-09 | 37.18 | 38.04 | 36.50 | 37.72 | +1.836% | 647,427 | -37.010% |
| 2018-02-08 | 37.94 | 37.94 | 37.02 | 37.04 | -2.372% | 840,354 | -35.853% |
| 2018-02-07 | 37.86 | 38.44 | 37.64 | 37.94 | 0.000% | 333,716 | -37.375% |
| 2018-02-06 | 37.14 | 38.44 | 37.04 | 37.94 | +0.743% | 616,017 | -37.375% |
| 2018-02-05 | 38.80 | 39.06 | 37.52 | 37.66 | -3.485% | 606,383 | -36.909% |
| 2018-02-02 | 39.74 | 39.80 | 38.70 | 39.02 | -1.762% | 623,399 | -39.108% |
| 2018-02-01 | 39.82 | 40.20 | 39.62 | 39.72 | -0.351% | 457,075 | -40.181% |
| 2018-01-31 | 40.20 | 40.44 | 39.64 | 39.86 | -0.499% | 645,403 | -40.391% |
| 2018-01-30 | 40.02 | 40.33 | 39.76 | 40.06 | -0.546% | 405,493 | -40.689% |
| 2018-01-29 | 40.04 | 40.44 | 39.66 | 40.28 | +0.449% | 460,939 | -41.013% |
| 2018-01-26 | 40.12 | 40.54 | 40.00 | 40.10 | +0.250% | 908,201 | -40.748% |
| 2018-01-25 | 40.18 | 40.46 | 39.76 | 40.00 | -0.150% | 891,651 | -40.600% |
| 2018-01-24 | 39.26 | 40.18 | 39.26 | 40.06 | +2.403% | 1,110,258 | -40.689% |
| 2018-01-23 | 39.72 | 39.91 | 39.12 | 39.12 | -1.807% | 1,472,760 | -39.264% |
| 2018-01-22 | 40.60 | 40.82 | 39.58 | 39.84 | -1.288% | 1,104,191 | -40.361% |
| 2018-01-19 | 40.74 | 41.10 | 40.24 | 40.36 | 0.000% | 1,522,676 | -41.130% |
| 2018-01-18 | 42.00 | 42.12 | 39.06 | 40.36 | +3.753% | 5,378,868 | -41.130% |
| 2018-01-17 | 38.22 | 39.48 | 37.80 | 38.90 | +5.477% | 1,676,988 | -38.920% |
| 2018-01-16 | 37.12 | 37.64 | 36.82 | 36.88 | -0.162% | 452,010 | -35.575% |
| 2018-01-12 | 37.12 | 37.18 | 36.64 | 36.94 | +0.054% | 592,822 | -35.679% |
| 2018-01-11 | 36.70 | 37.09 | 36.66 | 36.92 | +0.764% | 645,018 | -35.645% |
| 2018-01-10 | 36.56 | 36.68 | 36.34 | 36.64 | 0.000% | 158,379 | -35.153% |
| 2018-01-09 | 36.24 | 36.74 | 36.22 | 36.64 | +1.496% | 326,716 | -35.153% |
| 2018-01-08 | 36.16 | 36.38 | 35.98 | 36.10 | +0.222% | 416,824 | -34.183% |
| 2018-01-05 | 36.72 | 36.72 | 35.84 | 36.02 | -1.423% | 387,470 | -34.037% |
| 2018-01-04 | 36.90 | 37.18 | 36.50 | 36.54 | -0.814% | 267,838 | -34.975% |
| 2018-01-03 | 37.00 | 37.10 | 36.66 | 36.84 | -0.486% | 215,524 | -35.505% |
| 2018-01-02 | 37.04 | 37.18 | 36.84 | 37.02 | +0.271% | 269,439 | -35.818% |
| 2017-12-29 | 36.90 | 37.14 | 36.72 | 36.92 | +0.054% | 545,084 | -35.645% |
| 2017-12-28 | 36.64 | 36.96 | 36.52 | 36.90 | +1.041% | 395,105 | -35.610% |
| 2017-12-27 | 36.54 | 36.66 | 36.38 | 36.52 | +0.385% | 1,430,916 | -34.940% |
| 2017-12-26 | 36.38 | 36.68 | 36.30 | 36.38 | -0.219% | 417,028 | -34.689% |
| 2017-12-22 | 36.52 | 36.52 | 36.18 | 36.46 | +0.165% | 1,259,889 | -34.833% |
| 2017-12-21 | 36.30 | 36.61 | 36.11 | 36.40 | +0.497% | 415,786 | -34.725% |
| 2017-12-20 | 36.32 | 36.64 | 35.96 | 36.22 | +0.166% | 272,942 | -34.401% |
| 2017-12-19 | 36.62 | 36.70 | 36.14 | 36.16 | -0.877% | 316,386 | -34.292% |
| 2017-12-18 | 36.16 | 36.68 | 36.16 | 36.48 | +1.390% | 325,671 | -34.868% |
| 2017-12-15 | 35.94 | 36.40 | 35.94 | 35.98 | +0.223% | 489,523 | -33.963% |
| 2017-12-14 | 35.96 | 36.12 | 35.56 | 35.90 | +0.279% | 782,029 | -33.816% |
| 2017-12-13 | 36.02 | 36.70 | 35.80 | 35.80 | -0.831% | 486,250 | -33.631% |
| 2017-12-12 | 36.20 | 36.26 | 35.84 | 36.10 | +0.055% | 724,958 | -34.183% |
| 2017-12-11 | 36.38 | 36.52 | 36.08 | 36.08 | -0.825% | 307,632 | -34.146% |
| 2017-12-08 | 36.76 | 36.86 | 36.27 | 36.38 | -0.764% | 543,711 | -34.689% |
| 2017-12-07 | 35.60 | 36.66 | 35.39 | 36.66 | +2.804% | 802,865 | -35.188% |
| 2017-12-06 | 35.54 | 35.80 | 35.36 | 35.66 | +0.281% | 284,581 | -33.371% |
| 2017-12-05 | 35.98 | 36.00 | 35.41 | 35.56 | -0.947% | 380,115 | -33.183% |
| 2017-12-04 | 36.08 | 36.20 | 35.86 | 35.90 | +0.279% | 530,592 | -33.816% |
| 2017-12-01 | 35.62 | 35.90 | 34.84 | 35.80 | +0.505% | 456,623 | -33.631% |
| 2017-11-30 | 35.60 | 35.86 | 35.48 | 35.62 | +0.338% | 572,278 | -33.296% |
| 2017-11-29 | 35.70 | 36.10 | 35.46 | 35.50 | -0.449% | 455,579 | -33.070% |
| 2017-11-28 | 35.54 | 35.68 | 35.23 | 35.66 | +0.451% | 401,952 | -33.371% |
| 2017-11-27 | 35.32 | 35.50 | 35.28 | 35.50 | +0.282% | 353,487 | -33.070% |
| 2017-11-24 | 35.42 | 35.64 | 35.24 | 35.40 | +0.625% | 128,650 | -32.881% |
| 2017-11-22 | 34.74 | 35.20 | 34.62 | 35.18 | +1.325% | 419,600 | -32.462% |
| 2017-11-21 | 34.34 | 34.81 | 34.30 | 34.72 | +1.699% | 538,148 | -31.567% |
| 2017-11-20 | 34.18 | 34.34 | 34.04 | 34.14 | -0.117% | 721,486 | -30.404% |
| 2017-11-17 | 33.88 | 34.20 | 33.84 | 34.18 | +0.529% | 311,602 | -30.486% |
| 2017-11-16 | 33.88 | 34.16 | 33.72 | 34.00 | +0.532% | 695,944 | -30.118% |
| 2017-11-15 | 33.92 | 34.16 | 33.62 | 33.82 | -0.937% | 515,387 | -29.746% |
| 2017-11-14 | 34.00 | 34.26 | 33.88 | 34.14 | +0.412% | 656,221 | -30.404% |
| 2017-11-13 | 33.50 | 34.08 | 33.28 | 34.00 | +0.771% | 641,026 | -30.118% |
| 2017-11-10 | 33.80 | 34.08 | 33.60 | 33.74 | -0.296% | 591,949 | -29.579% |
| 2017-11-09 | 33.50 | 33.88 | 33.36 | 33.84 | -0.118% | 672,762 | -29.787% |
| 2017-11-08 | 33.42 | 33.98 | 33.42 | 33.88 | +0.713% | 575,783 | -29.870% |
| 2017-11-07 | 34.28 | 34.28 | 33.56 | 33.64 | -1.522% | 1,080,566 | -29.370% |
| 2017-11-06 | 33.92 | 34.34 | 33.90 | 34.16 | +0.471% | 438,579 | -30.445% |
| 2017-11-03 | 33.84 | 34.21 | 33.42 | 34.00 | -0.059% | 1,293,823 | -30.118% |
| 2017-11-02 | 33.34 | 35.40 | 32.82 | 34.02 | -4.115% | 2,060,643 | -30.159% |
| 2017-11-01 | 35.38 | 35.72 | 35.14 | 35.48 | +0.681% | 1,022,992 | -33.033% |
| 2017-10-31 | 35.80 | 36.00 | 35.24 | 35.24 | -1.344% | 918,521 | -32.577% |
| 2017-10-30 | 35.68 | 36.03 | 35.50 | 35.72 | -0.446% | 889,095 | -33.483% |
| 2017-10-27 | 35.34 | 36.04 | 35.28 | 35.88 | +1.356% | 361,448 | -33.779% |
| 2017-10-26 | 35.70 | 35.84 | 35.30 | 35.40 | -0.562% | 710,170 | -32.881% |
| 2017-10-25 | 35.52 | 35.76 | 35.20 | 35.60 | -0.280% | 421,093 | -33.258% |
| 2017-10-24 | 35.78 | 36.00 | 35.48 | 35.70 | +0.394% | 389,563 | -33.445% |
| 2017-10-23 | 36.20 | 36.20 | 35.50 | 35.56 | -1.822% | 877,547 | -33.183% |
| 2017-10-20 | 36.56 | 36.78 | 36.15 | 36.22 | -0.110% | 635,823 | -34.401% |
| 2017-10-19 | 36.04 | 36.32 | 35.92 | 36.26 | +0.722% | 1,973,088 | -34.473% |
| 2017-10-18 | 36.38 | 36.60 | 36.00 | 36.00 | -0.936% | 755,323 | -34.000% |
| 2017-10-17 | 36.34 | 36.68 | 36.22 | 36.34 | -0.438% | 460,142 | -34.618% |
| 2017-10-16 | 36.34 | 36.58 | 35.96 | 36.50 | -0.923% | 869,087 | -34.904% |
| 2017-10-13 | 36.62 | 37.06 | 36.62 | 36.84 | +0.821% | 1,428,833 | -35.505% |
| 2017-10-12 | 36.32 | 36.90 | 36.12 | 36.54 | +0.550% | 980,236 | -34.975% |
| 2017-10-11 | 36.20 | 36.56 | 36.06 | 36.34 | +0.721% | 542,152 | -34.618% |
| 2017-10-10 | 35.60 | 36.26 | 35.60 | 36.08 | +1.577% | 1,913,139 | -34.146% |
| 2017-10-09 | 35.60 | 35.92 | 35.50 | 35.52 | -0.112% | 1,277,222 | -33.108% |
| 2017-10-06 | 35.84 | 35.99 | 35.06 | 35.56 | +3.072% | 2,513,737 | -33.183% |
| 2017-10-05 | 34.64 | 34.74 | 34.32 | 34.50 | -0.231% | 1,825,310 | -31.130% |
| 2017-10-04 | 34.78 | 35.18 | 34.57 | 34.58 | -0.346% | 737,103 | -31.290% |
| 2017-10-03 | 35.02 | 35.16 | 34.48 | 34.70 | -0.857% | 527,630 | -31.527% |
| 2017-10-02 | 35.12 | 35.26 | 34.96 | 35.00 | 0.000% | 529,146 | -32.114% |
| 2017-09-29 | 35.20 | 35.32 | 34.92 | 35.00 | -0.737% | 420,806 | -32.114% |
| 2017-09-28 | 35.04 | 35.40 | 34.90 | 35.26 | +0.227% | 205,729 | -32.615% |
| 2017-09-27 | 34.94 | 35.46 | 34.84 | 35.18 | +1.383% | 442,155 | -32.462% |
| 2017-09-26 | 35.20 | 35.48 | 34.42 | 34.70 | -1.196% | 479,095 | -31.527% |
| 2017-09-25 | 34.52 | 35.48 | 34.28 | 35.12 | +1.620% | 917,213 | -32.346% |
| 2017-09-22 | 34.36 | 34.92 | 34.24 | 34.56 | +0.641% | 937,759 | -31.250% |
| 2017-09-21 | 33.66 | 34.45 | 33.66 | 34.34 | +2.020% | 358,320 | -30.810% |
| 2017-09-20 | 33.28 | 34.26 | 33.14 | 33.66 | +1.386% | 500,303 | -29.412% |
| 2017-09-19 | 33.30 | 33.36 | 33.00 | 33.20 | 0.000% | 275,814 | -28.434% |
| 2017-09-18 | 32.50 | 33.36 | 32.50 | 33.20 | +2.280% | 1,021,848 | -28.434% |
| 2017-09-15 | 32.66 | 32.74 | 32.33 | 32.46 | -0.976% | 425,786 | -26.802% |
| 2017-09-14 | 33.22 | 33.35 | 32.52 | 32.78 | -1.027% | 1,412,258 | -27.517% |
| 2017-09-13 | 32.58 | 33.14 | 32.48 | 33.12 | +1.533% | 1,092,085 | -28.261% |
| 2017-09-12 | 32.68 | 32.80 | 32.50 | 32.62 | +0.741% | 831,816 | -27.161% |
| 2017-09-11 | 32.26 | 32.96 | 32.26 | 32.38 | +0.998% | 328,434 | -26.621% |
| 2017-09-08 | 31.10 | 32.72 | 31.04 | 32.06 | +3.021% | 1,237,553 | -25.889% |
| 2017-09-07 | 31.38 | 31.50 | 31.02 | 31.12 | -0.765% | 224,579 | -23.650% |
| 2017-09-06 | 31.34 | 31.50 | 31.12 | 31.36 | +0.577% | 172,486 | -24.235% |
| 2017-09-05 | 31.34 | 31.50 | 30.52 | 31.18 | -1.016% | 433,626 | -23.797% |
| 2017-09-01 | 31.60 | 31.76 | 31.32 | 31.50 | -0.316% | 622,517 | -24.571% |
| 2017-08-31 | 31.22 | 31.78 | 31.16 | 31.60 | +1.673% | 369,117 | -24.810% |
| 2017-08-30 | 30.60 | 31.24 | 30.60 | 31.08 | +1.172% | 274,027 | -23.552% |
| 2017-08-29 | 30.22 | 30.86 | 30.22 | 30.72 | +1.319% | 323,099 | -22.656% |
| 2017-08-28 | 30.86 | 30.86 | 30.10 | 30.32 | -1.686% | 888,307 | -21.636% |
| 2017-08-25 | 31.02 | 31.02 | 30.62 | 30.84 | -0.516% | 245,998 | -22.957% |
| 2017-08-24 | 31.18 | 31.52 | 30.96 | 31.00 | -0.193% | 248,079 | -23.355% |
| 2017-08-23 | 31.56 | 31.60 | 30.98 | 31.06 | -2.388% | 1,515,793 | -23.503% |
| 2017-08-22 | 30.98 | 31.98 | 30.92 | 31.82 | +2.911% | 391,185 | -25.330% |
| 2017-08-21 | 30.34 | 31.14 | 30.34 | 30.92 | +2.046% | 234,794 | -23.157% |
| 2017-08-18 | 30.24 | 30.73 | 30.24 | 30.30 | -0.591% | 1,421,947 | -21.584% |
| 2017-08-17 | 30.94 | 31.18 | 30.48 | 30.48 | -1.677% | 470,522 | -22.047% |
| 2017-08-16 | 31.12 | 31.16 | 30.99 | 31.00 | -0.129% | 271,065 | -23.355% |
| 2017-08-15 | 31.22 | 31.22 | 30.98 | 31.04 | 0.000% | 278,285 | -23.454% |
| 2017-08-14 | 31.14 | 31.18 | 30.96 | 31.04 | +0.323% | 201,856 | -23.454% |
| 2017-08-11 | 30.46 | 30.94 | 30.22 | 30.94 | +0.651% | 253,341 | -23.206% |
| 2017-08-10 | 30.78 | 30.95 | 30.65 | 30.74 | -0.518% | 536,809 | -22.707% |
| 2017-08-09 | 30.86 | 31.14 | 30.76 | 30.90 | -0.323% | 875,075 | -23.107% |
| 2017-08-08 | 31.36 | 31.44 | 30.30 | 31.00 | +1.307% | 691,638 | -23.355% |
| 2017-08-07 | 30.68 | 30.90 | 30.52 | 30.60 | -0.261% | 1,146,607 | -22.353% |
| 2017-08-04 | 30.60 | 30.74 | 30.44 | 30.68 | +0.855% | 395,384 | -22.555% |
| 2017-08-03 | 30.48 | 30.60 | 30.02 | 30.42 | 0.000% | 533,413 | -21.893% |
| 2017-08-02 | 30.38 | 30.48 | 29.82 | 30.42 | +0.066% | 561,606 | -21.893% |
| 2017-08-01 | 29.96 | 30.44 | 29.42 | 30.40 | +1.945% | 605,546 | -21.842% |
| 2017-07-31 | 29.96 | 29.98 | 29.36 | 29.82 | -0.268% | 279,633 | -20.322% |
| 2017-07-28 | 30.40 | 30.40 | 29.54 | 29.90 | -0.796% | 497,540 | -20.535% |
| 2017-07-27 | 28.98 | 30.46 | 28.72 | 30.14 | +4.219% | 540,154 | -21.168% |
| 2017-07-26 | 28.98 | 29.16 | 28.75 | 28.92 | -0.482% | 193,520 | -17.842% |
| 2017-07-25 | 29.00 | 29.28 | 28.74 | 29.06 | +0.833% | 296,607 | -18.238% |
| 2017-07-24 | 28.78 | 28.94 | 28.42 | 28.82 | +0.209% | 344,630 | -17.557% |
| 2017-07-21 | 29.24 | 29.30 | 28.60 | 28.76 | -1.236% | 232,730 | -17.385% |
| 2017-07-20 | 29.56 | 29.56 | 28.96 | 29.12 | -1.422% | 166,283 | -18.407% |
| 2017-07-19 | 29.38 | 29.58 | 29.16 | 29.54 | +1.095% | 701,239 | -19.567% |
| 2017-07-18 | 29.00 | 29.24 | 28.76 | 29.22 | +0.689% | 180,600 | -18.686% |
| 2017-07-17 | 28.82 | 29.28 | 28.72 | 29.02 | +0.764% | 139,525 | -18.125% |
| 2017-07-14 | 29.00 | 29.00 | 28.68 | 28.80 | -1.031% | 145,287 | -17.500% |
| 2017-07-13 | 28.90 | 29.16 | 28.68 | 29.10 | +0.832% | 235,200 | -18.351% |
| 2017-07-12 | 29.40 | 29.66 | 28.82 | 28.86 | -0.688% | 363,415 | -17.672% |
| 2017-07-11 | 29.06 | 29.15 | 28.72 | 29.06 | +0.345% | 209,490 | -18.238% |
| 2017-07-10 | 29.26 | 29.42 | 28.74 | 28.96 | -1.228% | 398,758 | -17.956% |
| 2017-07-07 | 29.10 | 29.32 | 28.74 | 29.32 | +0.964% | 358,713 | -18.963% |
| 2017-07-06 | 28.90 | 29.38 | 28.68 | 29.04 | -0.069% | 786,468 | -18.182% |
| 2017-07-05 | 29.34 | 29.34 | 28.64 | 29.06 | -1.089% | 619,506 | -18.238% |
| 2017-07-03 | 29.60 | 29.72 | 29.34 | 29.38 | -0.542% | 118,303 | -19.129% |
| 2017-06-30 | 30.16 | 30.34 | 29.52 | 29.54 | -1.402% | 661,666 | -19.567% |
| 2017-06-29 | 29.98 | 30.22 | 29.34 | 29.96 | +0.134% | 587,453 | -20.694% |
| 2017-06-28 | 30.04 | 30.38 | 29.76 | 29.92 | +0.201% | 562,291 | -20.588% |
| 2017-06-27 | 29.94 | 30.34 | 29.77 | 29.86 | -0.400% | 660,441 | -20.429% |
| 2017-06-26 | 29.84 | 30.24 | 29.72 | 29.98 | +0.739% | 262,789 | -20.747% |
| 2017-06-23 | 29.48 | 29.86 | 29.26 | 29.76 | +0.950% | 895,976 | -20.161% |
| 2017-06-22 | 29.70 | 29.90 | 29.39 | 29.48 | -0.741% | 585,753 | -19.403% |
| 2017-06-21 | 29.96 | 30.16 | 29.64 | 29.70 | -0.669% | 350,350 | -20.000% |
| 2017-06-20 | 30.50 | 30.56 | 29.47 | 29.90 | -2.415% | 688,086 | -20.535% |
| 2017-06-19 | 30.46 | 30.72 | 30.00 | 30.64 | +1.189% | 286,849 | -22.454% |
| 2017-06-16 | 29.44 | 30.28 | 29.30 | 30.28 | +1.953% | 797,802 | -21.532% |
| 2017-06-15 | 29.94 | 30.10 | 29.46 | 29.70 | +1.434% | 926,586 | -20.000% |
| 2017-06-14 | 29.02 | 29.33 | 28.66 | 29.28 | +1.105% | 269,221 | -18.852% |
| 2017-06-13 | 28.76 | 29.50 | 28.76 | 28.96 | +0.906% | 612,942 | -17.956% |
| 2017-06-12 | 28.60 | 29.32 | 28.56 | 28.70 | +0.420% | 595,832 | -17.213% |
| 2017-06-09 | 28.38 | 28.92 | 28.14 | 28.58 | +0.989% | 455,128 | -16.865% |
| 2017-06-08 | 28.08 | 28.46 | 27.80 | 28.30 | +0.783% | 294,265 | -16.042% |
| 2017-06-07 | 28.38 | 28.38 | 27.78 | 28.08 | -0.987% | 372,790 | -15.385% |
| 2017-06-06 | 28.04 | 28.50 | 27.72 | 28.36 | +0.141% | 381,586 | -16.220% |
| 2017-06-05 | 28.92 | 28.92 | 28.28 | 28.32 | -2.345% | 174,887 | -16.102% |
| 2017-06-02 | 28.76 | 29.33 | 28.68 | 29.00 | +0.834% | 340,424 | -18.069% |
| 2017-06-01 | 27.80 | 28.81 | 27.80 | 28.76 | +3.752% | 448,178 | -17.385% |
| 2017-05-31 | 28.00 | 28.00 | 27.23 | 27.72 | -0.929% | 497,851 | -14.286% |
| 2017-05-30 | 28.06 | 28.20 | 27.80 | 27.98 | -0.710% | 429,993 | -15.082% |
| 2017-05-26 | 28.14 | 28.26 | 27.84 | 28.18 | 0.000% | 191,781 | -15.685% |
| 2017-05-25 | 28.58 | 29.16 | 28.16 | 28.18 | -0.844% | 366,462 | -15.685% |
| 2017-05-24 | 28.46 | 28.56 | 27.99 | 28.42 | -0.070% | 429,178 | -16.397% |
| 2017-05-23 | 28.20 | 28.64 | 27.96 | 28.44 | +1.427% | 461,224 | -16.456% |
| 2017-05-22 | 27.94 | 28.14 | 27.72 | 28.04 | +0.863% | 430,787 | -15.264% |
| 2017-05-19 | 27.70 | 28.44 | 27.62 | 27.80 | +0.871% | 1,025,333 | -14.532% |
| 2017-05-18 | 27.62 | 27.66 | 26.96 | 27.56 | -0.145% | 981,737 | -13.788% |
| 2017-05-17 | 27.54 | 27.82 | 27.40 | 27.60 | -1.429% | 546,833 | -13.913% |
| 2017-05-16 | 29.84 | 29.84 | 27.50 | 28.00 | -7.713% | 2,169,731 | -15.143% |
| 2017-05-15 | 26.84 | 30.78 | 26.80 | 30.34 | +13.463% | 2,312,380 | -21.688% |
| 2017-05-12 | 26.68 | 27.20 | 26.50 | 26.74 | -0.149% | 603,145 | -11.144% |
| 2017-05-11 | 26.78 | 26.82 | 26.23 | 26.78 | -0.372% | 578,338 | -11.277% |
| 2017-05-10 | 27.02 | 27.08 | 26.58 | 26.88 | -0.518% | 450,921 | -11.607% |
| 2017-05-09 | 27.16 | 27.62 | 26.95 | 27.02 | +0.371% | 351,726 | -12.065% |
| 2017-05-08 | 27.20 | 27.40 | 26.56 | 26.92 | -1.680% | 815,511 | -11.738% |
| 2017-05-05 | 27.40 | 27.46 | 26.99 | 27.38 | +0.293% | 965,547 | -13.221% |
| 2017-05-04 | 28.54 | 28.58 | 27.16 | 27.30 | -4.076% | 1,643,000 | -12.967% |
| 2017-05-03 | 28.44 | 28.76 | 27.78 | 28.46 | -0.210% | 904,130 | -16.514% |
| 2017-05-02 | 28.44 | 28.71 | 28.14 | 28.52 | +0.635% | 323,818 | -16.690% |
| 2017-05-01 | 28.28 | 28.47 | 27.88 | 28.34 | +0.425% | 218,233 | -16.161% |
| 2017-04-28 | 29.00 | 29.10 | 28.18 | 28.22 | -2.353% | 498,824 | -15.804% |
| 2017-04-27 | 28.94 | 29.13 | 28.66 | 28.90 | +0.069% | 384,287 | -17.785% |
| 2017-04-26 | 28.02 | 29.04 | 28.02 | 28.88 | +2.630% | 466,264 | -17.729% |
| 2017-04-25 | 27.72 | 28.24 | 27.70 | 28.14 | +2.402% | 509,576 | -15.565% |
| 2017-04-24 | 27.94 | 27.96 | 27.40 | 27.48 | +0.073% | 318,966 | -13.537% |
| 2017-04-21 | 27.50 | 27.92 | 27.40 | 27.46 | -0.218% | 470,479 | -13.474% |
| 2017-04-20 | 27.44 | 27.70 | 27.12 | 27.52 | +1.176% | 394,147 | -13.663% |
| 2017-04-19 | 27.48 | 27.72 | 27.18 | 27.20 | -0.073% | 363,667 | -12.647% |
| 2017-04-18 | 27.06 | 27.38 | 26.78 | 27.22 | -0.073% | 290,671 | -12.711% |
| 2017-04-17 | 27.08 | 27.26 | 26.88 | 27.24 | +1.189% | 200,361 | -12.775% |
| 2017-04-13 | 27.30 | 27.36 | 26.84 | 26.92 | -1.680% | 201,004 | -11.738% |
| 2017-04-12 | 27.70 | 27.70 | 27.28 | 27.38 | -0.725% | 297,257 | -13.221% |
| 2017-04-11 | 27.22 | 27.66 | 27.08 | 27.58 | +0.804% | 293,136 | -13.851% |
| 2017-04-10 | 27.04 | 27.46 | 26.86 | 27.36 | +1.333% | 256,822 | -13.158% |
| 2017-04-07 | 27.34 | 27.34 | 26.74 | 27.00 | -1.388% | 524,154 | -12.000% |
| 2017-04-06 | 26.60 | 27.41 | 26.40 | 27.38 | +3.087% | 422,213 | -13.221% |
| 2017-04-05 | 26.72 | 27.05 | 26.50 | 26.56 | +0.075% | 439,275 | -10.542% |
| 2017-04-04 | 26.52 | 26.66 | 26.32 | 26.54 | -0.375% | 229,242 | -10.475% |
| 2017-04-03 | 27.06 | 27.14 | 26.13 | 26.64 | -1.479% | 413,129 | -10.811% |
| 2017-03-31 | 26.80 | 27.32 | 26.80 | 27.04 | +0.520% | 309,903 | -12.130% |
| 2017-03-30 | 27.14 | 27.42 | 26.86 | 26.90 | -1.030% | 300,455 | -11.673% |
| 2017-03-29 | 26.38 | 27.32 | 26.22 | 27.18 | +2.799% | 596,044 | -12.583% |
| 2017-03-28 | 26.10 | 26.52 | 25.74 | 26.44 | +1.070% | 714,487 | -10.136% |
| 2017-03-27 | 26.36 | 26.70 | 26.14 | 26.16 | -3.039% | 785,993 | -9.174% |
| 2017-03-24 | 27.32 | 27.64 | 26.96 | 26.98 | -0.590% | 655,195 | -11.935% |
| 2017-03-23 | 26.46 | 27.32 | 26.46 | 27.14 | +2.261% | 378,874 | -12.454% |
| 2017-03-22 | 26.28 | 26.58 | 26.06 | 26.54 | +0.759% | 369,892 | -10.475% |
| 2017-03-21 | 27.38 | 27.46 | 26.32 | 26.34 | -2.733% | 975,251 | -9.795% |
| 2017-03-20 | 27.56 | 27.56 | 27.02 | 27.08 | -1.599% | 869,556 | -12.260% |
| 2017-03-17 | 27.92 | 28.18 | 27.52 | 27.52 | -1.362% | 719,249 | -13.663% |
| 2017-03-16 | 27.72 | 28.08 | 27.56 | 27.90 | +1.234% | 710,070 | -14.839% |
| 2017-03-15 | 26.90 | 27.72 | 26.64 | 27.56 | +3.376% | 1,666,641 | -13.788% |
| 2017-03-14 | 26.72 | 26.72 | 26.32 | 26.66 | -0.374% | 398,813 | -10.878% |
| 2017-03-13 | 26.40 | 26.82 | 26.40 | 26.76 | +1.210% | 338,280 | -11.211% |
| 2017-03-10 | 26.40 | 26.63 | 26.24 | 26.44 | +0.685% | 276,429 | -10.136% |
| 2017-03-09 | 26.26 | 26.52 | 25.94 | 26.26 | -0.076% | 583,660 | -9.520% |
| 2017-03-08 | 26.38 | 26.74 | 26.18 | 26.28 | -0.530% | 467,662 | -9.589% |
| 2017-03-07 | 27.22 | 27.46 | 26.34 | 26.42 | -2.939% | 739,885 | -10.068% |
| 2017-03-06 | 27.36 | 27.54 | 26.99 | 27.22 | -1.234% | 494,178 | -12.711% |
| 2017-03-03 | 27.46 | 27.72 | 27.32 | 27.56 | +0.145% | 406,817 | -13.788% |
| 2017-03-02 | 27.38 | 28.13 | 27.30 | 27.52 | 0.000% | 370,422 | -13.663% |
| 2017-03-01 | 24.74 | 28.14 | 23.52 | 27.52 | -0.722% | 1,013,088 | -13.663% |
| 2017-02-28 | 28.22 | 28.40 | 27.60 | 27.72 | -2.394% | 692,612 | -14.286% |
| 2017-02-27 | 28.00 | 28.64 | 27.89 | 28.40 | +1.068% | 298,462 | -16.338% |
| 2017-02-24 | 28.06 | 28.62 | 27.92 | 28.10 | -0.071% | 269,602 | -15.445% |
| 2017-02-23 | 28.70 | 28.76 | 28.10 | 28.12 | -1.403% | 246,464 | -15.505% |
| 2017-02-22 | 28.70 | 29.08 | 28.49 | 28.52 | -0.903% | 643,820 | -16.690% |
| 2017-02-21 | 28.68 | 29.02 | 28.60 | 28.78 | +0.912% | 500,780 | -17.443% |
| 2017-02-17 | 28.74 | 28.90 | 28.40 | 28.52 | -0.280% | 647,380 | -16.690% |
| 2017-02-16 | 29.48 | 29.54 | 28.50 | 28.60 | -2.655% | 2,291,960 | -16.923% |
| 2017-02-15 | 28.40 | 29.46 | 28.28 | 29.38 | +2.727% | 252,192 | -19.129% |
| 2017-02-14 | 28.50 | 28.82 | 28.22 | 28.60 | -0.348% | 224,772 | -16.923% |
| 2017-02-13 | 28.84 | 29.04 | 28.40 | 28.70 | -0.623% | 268,239 | -17.213% |
| 2017-02-10 | 28.80 | 29.06 | 28.58 | 28.88 | +0.768% | 289,064 | -17.729% |
| 2017-02-09 | 27.76 | 28.68 | 27.66 | 28.66 | +3.690% | 574,614 | -17.097% |
| 2017-02-08 | 27.66 | 27.82 | 27.14 | 27.64 | -0.718% | 316,065 | -14.038% |
| 2017-02-07 | 28.00 | 28.22 | 27.74 | 27.84 | -0.500% | 230,761 | -14.655% |
| 2017-02-06 | 28.14 | 28.30 | 27.92 | 27.98 | -1.061% | 239,658 | -15.082% |
| 2017-02-03 | 28.42 | 28.62 | 28.14 | 28.28 | +0.498% | 372,402 | -15.983% |
| 2017-02-02 | 28.00 | 28.32 | 27.90 | 28.14 | +0.071% | 672,720 | -15.565% |
| 2017-02-01 | 28.32 | 28.62 | 28.08 | 28.12 | -0.495% | 309,304 | -15.505% |
| 2017-01-31 | 28.28 | 28.39 | 27.83 | 28.26 | -0.282% | 419,059 | -15.924% |
| 2017-01-30 | 29.08 | 29.14 | 28.18 | 28.34 | -3.144% | 390,699 | -16.161% |
| 2017-01-27 | 29.56 | 29.60 | 29.24 | 29.26 | -0.881% | 215,898 | -18.797% |
| 2017-01-26 | 29.44 | 29.79 | 29.40 | 29.52 | +0.408% | 379,035 | -19.512% |
| 2017-01-25 | 28.72 | 29.54 | 28.72 | 29.40 | +2.941% | 942,998 | -19.184% |
| 2017-01-24 | 28.04 | 28.70 | 28.04 | 28.56 | +2.146% | 492,176 | -16.807% |
| 2017-01-23 | 28.28 | 28.60 | 27.92 | 27.96 | -1.062% | 690,663 | -15.021% |
| 2017-01-20 | 29.30 | 29.46 | 28.12 | 28.26 | -3.615% | 715,633 | -15.924% |
| 2017-01-19 | 29.18 | 30.10 | 28.78 | 29.32 | +1.453% | 1,448,960 | -18.963% |
| 2017-01-18 | 28.46 | 28.95 | 28.30 | 28.90 | +1.404% | 314,062 | -17.785% |
| 2017-01-17 | 29.00 | 29.00 | 28.39 | 28.50 | -1.860% | 220,293 | -16.632% |
| 2017-01-13 | 28.96 | 29.20 | 28.70 | 29.04 | +0.974% | 207,046 | -18.182% |
| 2017-01-12 | 29.28 | 29.70 | 28.56 | 28.76 | -1.439% | 350,597 | -17.385% |
| 2017-01-11 | 28.94 | 29.32 | 28.60 | 29.18 | +1.460% | 442,885 | -18.574% |
| 2017-01-10 | 28.52 | 28.88 | 28.32 | 28.76 | +1.554% | 661,806 | -17.385% |
| 2017-01-09 | 28.58 | 28.64 | 28.30 | 28.32 | -0.979% | 951,839 | -16.102% |
| 2017-01-06 | 28.72 | 28.98 | 28.46 | 28.60 | -0.279% | 252,198 | -16.923% |
| 2017-01-05 | 28.90 | 29.06 | 28.59 | 28.68 | -0.347% | 345,998 | -17.155% |
| 2017-01-04 | 28.80 | 29.04 | 28.62 | 28.78 | +0.770% | 397,966 | -17.443% |
| 2017-01-03 | 28.68 | 29.24 | 28.12 | 28.56 | +0.493% | 870,462 | -16.807% |
| 2016-12-30 | 28.66 | 28.66 | 28.32 | 28.42 | -0.837% | 576,038 | -16.397% |
| 2016-12-29 | 28.34 | 28.74 | 28.26 | 28.66 | +1.201% | 404,406 | -17.097% |
| 2016-12-28 | 28.72 | 28.72 | 28.16 | 28.32 | -1.255% | 932,737 | -16.102% |
| 2016-12-27 | 28.52 | 28.78 | 28.48 | 28.68 | +1.128% | 319,634 | -17.155% |
| 2016-12-23 | 28.10 | 28.42 | 28.04 | 28.36 | 0.000% | 196,499 | -16.220% |