Dark

AGGE
IQ Enhanced Core Bond U.S. ETF
stock NYSE

Inactive

Feb 4, 2020

19.63USD-0.102%(-0.02)3,384

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
2020-02-04	19.6200	19.6250	19.6100	19.6250	-0.102%	3,384	0.000%
2020-02-03	19.6400	19.6450	19.6200	19.6450	-0.025%	4,697	-0.102%
2020-01-31	19.6500	19.6500	19.6500	19.6500	+0.051%	4	-0.127%
2020-01-30	19.6300	19.6599	19.6300	19.6400	+0.051%	1,607	-0.076%
2020-01-29	19.6300	19.6300	19.6208	19.6300	+0.076%	4,947	-0.025%
2020-01-28	19.6150	19.6150	19.6150	19.6150	0.000%	6	+0.051%
2020-01-27	19.6100	19.6150	19.6028	19.6150	+0.102%	3,383	+0.051%
2020-01-24	19.5950	19.5950	19.5950	19.5950	+0.051%	21	+0.153%
2020-01-23	19.5800	19.5850	19.5800	19.5850	+0.102%	1,813	+0.204%
2020-01-22	19.5600	19.5710	19.5500	19.5650	0.000%	2,875	+0.307%
2020-01-21	19.5200	19.5650	19.5200	19.5650	+0.154%	622	+0.307%
2020-01-17	19.5300	19.5350	19.5228	19.5350	0.000%	756	+0.461%
2020-01-16	19.5250	19.5350	19.5250	19.5350	+0.102%	392	+0.461%
2020-01-15	19.5150	19.5150	19.5150	19.5150	+0.026%	66	+0.564%
2020-01-14	19.5207	19.5207	19.5003	19.5100	0.000%	2,133	+0.589%
2020-01-13	19.5000	19.5100	19.4900	19.5100	-0.077%	3,344	+0.589%
2020-01-10	19.4918	19.5250	19.4918	19.5250	+0.154%	1,275	+0.512%
2020-01-09	19.4800	19.4950	19.4800	19.4950	+0.051%	1,042	+0.667%
2020-01-08	19.4984	19.4984	19.4800	19.4850	-0.096%	2,717	+0.719%
2020-01-07	19.4978	19.5037	19.4973	19.5037	-0.032%	825	+0.622%
2020-01-06	19.5050	19.5100	19.5000	19.5100	-0.026%	2,400	+0.589%
2020-01-03	19.5150	19.5150	19.5150	19.5150	+0.128%	194	+0.564%
2020-01-02	19.4900	19.4900	19.4900	19.4900	+0.103%	298	+0.693%
2019-12-31	19.4750	19.4750	19.4200	19.4700	+0.051%	51,043	+0.796%
2019-12-30	19.4400	19.4700	19.4400	19.4600	-0.180%	2,987	+0.848%
2019-12-27	19.4950	19.4950	19.4950	19.4950	+0.103%	19	+0.667%
2019-12-26	19.4750	19.4750	19.4750	19.4750	+0.051%	0	+0.770%
2019-12-24	19.4450	19.4650	19.4450	19.4650	+0.077%	218	+0.822%
2019-12-23	19.4600	19.4600	19.4500	19.4500	-0.051%	1,382	+0.900%
2019-12-20	19.4500	19.4600	19.4500	19.4600	-0.051%	911	+0.848%
2019-12-19	19.5000	19.5000	19.4660	19.4700	+0.077%	653	+0.796%
2019-12-18	19.4484	19.4550	19.4484	19.4550	-0.051%	1,513	+0.874%
2019-12-17	19.4600	19.4650	19.4600	19.4650	+0.051%	123,383	+0.822%
2019-12-16	19.4694	19.4694	19.4550	19.4550	-0.128%	129	+0.874%
2019-12-13	19.4810	19.4810	19.4700	19.4800	+0.361%	1,007	+0.744%
2019-12-12	19.4200	19.4300	19.4100	19.4100	-0.308%	827	+1.108%
2019-12-11	19.4200	19.4740	19.4200	19.4700	+0.154%	2,199	+0.796%
2019-12-10	19.4400	19.4400	19.4400	19.4400	-0.051%	899,542	+0.952%
2019-12-09	19.4500	19.4500	19.4500	19.4500	-0.205%	127	+0.900%
2019-12-06	19.4810	19.4900	19.4810	19.4900	-0.026%	874	+0.693%
2019-12-05	19.4900	19.4950	19.4900	19.4950	-0.062%	388	+0.667%
2019-12-04	19.5500	19.5500	19.4768	19.5070	-0.449%	3,227	+0.605%
2019-12-03	19.5950	19.5950	19.5950	19.5950	+1.083%	182	+0.153%
2019-12-02	19.3850	19.3850	19.3850	19.3850	-0.591%	55	+1.238%
2019-11-29	19.5200	19.5200	19.5002	19.5002	-0.178%	531	+0.640%
2019-11-27	19.5100	19.5500	19.5100	19.5350	-0.077%	561	+0.461%
2019-11-26	19.5600	19.5600	19.5400	19.5500	+0.308%	6,202	+0.384%
2019-11-25	19.4910	19.4950	19.4900	19.4900	+0.128%	2,982	+0.693%
2019-11-22	19.4600	19.4650	19.4600	19.4650	+0.103%	843	+0.822%
2019-11-21	19.4400	19.4450	19.4300	19.4450	-0.308%	1,727	+0.926%
2019-11-20	19.4800	19.5050	19.4400	19.5050	+0.464%	3,483	+0.615%
2019-11-19	19.4150	19.4150	19.4150	19.4150	+0.310%	10	+1.082%
2019-11-18	19.3735	19.3735	19.3550	19.3550	+0.155%	378	+1.395%
2019-11-15	19.3284	19.3284	19.3250	19.3250	0.000%	150	+1.552%
2019-11-14	19.3250	19.3250	19.3250	19.3250	+0.572%	89	+1.552%
2019-11-13	19.2300	19.2345	19.1500	19.2150	+0.313%	8,967	+2.134%
2019-11-12	19.1248	19.1879	19.1000	19.1550	+0.157%	2,179	+2.454%
2019-11-11	19.1250	19.1250	19.1250	19.1250	+0.105%	83	+2.614%
2019-11-08	19.1500	19.1500	19.1050	19.1050	-0.239%	930,850	+2.722%
2019-11-07	19.1507	19.1507	19.1507	19.1507	-1.183%	0	+2.477%
2019-11-06	19.3800	19.3800	19.3800	19.3800	+0.378%	10	+1.264%
2019-11-05	19.3070	19.3070	19.3070	19.3070	-0.325%	55	+1.647%
2019-11-04	19.3643	19.3700	19.3643	19.3700	-0.180%	191	+1.316%
2019-11-01	19.4050	19.4050	19.4050	19.4050	0.000%	8	+1.134%
2019-10-31	19.3500	19.4050	19.3500	19.4050	+0.362%	7,160	+1.134%
2019-10-30	19.2968	19.3350	19.2968	19.3350	+0.259%	476	+1.500%
2019-10-29	19.2900	19.2900	19.2850	19.2850	-0.048%	2,072	+1.763%
2019-10-28	19.2900	19.2943	19.2810	19.2943	-0.133%	1,197	+1.714%
2019-10-25	19.3300	19.3400	19.3150	19.3200	-0.083%	6,557	+1.579%
2019-10-24	19.3390	19.3450	19.3300	19.3360	+0.005%	2,051	+1.495%
2019-10-23	19.3350	19.3350	19.3350	19.3350	+0.104%	125	+1.500%
2019-10-22	19.3073	19.3150	19.3073	19.3150	+0.078%	275	+1.605%
2019-10-21	19.3000	19.3000	19.3000	19.3000	-0.156%	12	+1.684%
2019-10-18	19.3300	19.3301	19.3200	19.3301	+0.026%	1,196	+1.526%
2019-10-17	19.2900	19.3250	19.2900	19.3250	+0.092%	581	+1.552%
2019-10-16	19.3129	19.3129	19.3072	19.3072	+0.063%	154	+1.646%
2019-10-15	19.2950	19.2950	19.2950	19.2950	-0.155%	50	+1.710%
2019-10-14	19.3250	19.3250	19.3250	19.3250	+0.155%	100	+1.552%
2019-10-11	19.3086	19.3086	19.2950	19.2950	-0.181%	206	+1.710%
2019-10-10	19.3300	19.3300	19.3300	19.3300	-0.258%	0	+1.526%
2019-10-09	19.3839	19.3885	19.3800	19.3800	-0.104%	868,903	+1.264%
2019-10-08	19.3897	19.4001	19.3897	19.4001	-0.236%	180	+1.159%
2019-10-07	19.4503	19.4503	19.4459	19.4459	-0.247%	318	+0.921%
2019-10-04	19.4941	19.4941	19.4941	19.4941	+0.192%	3	+0.671%
2019-10-03	19.4567	19.4567	19.4567	19.4567	+0.241%	86	+0.865%
2019-10-02	19.4145	19.4145	19.4000	19.4100	+0.077%	1,175	+1.108%
2019-10-01	19.3950	19.3950	19.3950	19.3950	+0.103%	118	+1.186%
2019-09-30	19.3594	19.3750	19.3594	19.3750	+0.077%	7,614	+1.290%
2019-09-27	19.3400	19.3600	19.3400	19.3600	+0.078%	206	+1.369%
2019-09-26	19.3450	19.3450	19.3450	19.3450	+0.168%	132	+1.447%
2019-09-25	19.3126	19.3126	19.3126	19.3126	-0.322%	92	+1.618%
2019-09-24	19.3700	19.3750	19.3700	19.3750	+0.181%	140	+1.290%
2019-09-23	19.3500	19.3500	19.3400	19.3400	-0.001%	3,819	+1.474%
2019-09-20	19.3402	19.3402	19.3402	19.3402	+0.364%	2	+1.473%
2019-09-19	19.2700	19.2700	19.2700	19.2700	+0.078%	2	+1.842%
2019-09-18	19.2700	19.2700	19.2550	19.2550	+0.120%	404	+1.922%
2019-09-17	19.2030	19.2391	19.2030	19.2319	+0.156%	920	+2.044%
2019-09-16	19.2019	19.2019	19.2019	19.2019	+0.271%	17	+2.203%
2019-09-13	19.2100	19.2100	19.1500	19.1500	-0.490%	1,529	+2.480%
2019-09-12	19.2800	19.2800	19.2439	19.2443	-0.056%	1,228	+1.978%
2019-09-11	19.2600	19.2800	19.2400	19.2550	-0.039%	914,108	+1.922%
2019-09-10	19.2690	19.2690	19.2626	19.2626	-0.734%	635	+1.881%
2019-09-09	19.4200	19.4200	19.4050	19.4050	-0.283%	3,125	+1.134%
2019-09-06	19.4463	19.4600	19.4463	19.4600	+0.154%	1,443	+0.848%
2019-09-05	19.4000	19.4700	19.4000	19.4300	-0.393%	11,265	+1.004%
2019-09-04	19.5100	19.5200	19.5057	19.5066	+0.188%	3,571	+0.607%
2019-09-03	19.4900	19.5000	19.4700	19.4700	-0.048%	10,220	+0.796%
2019-08-30	19.4700	19.4800	19.4600	19.4793	+0.073%	811	+0.748%
2019-08-29	19.4700	19.4808	19.4450	19.4650	-0.026%	3,056	+0.822%
2019-08-28	19.4900	19.4900	19.4700	19.4700	+0.051%	8,264	+0.796%
2019-08-27	19.4700	19.4800	19.4550	19.4600	+0.235%	38,214	+0.848%
2019-08-26	19.4300	19.4300	19.4144	19.4144	-0.106%	1,146	+1.085%
2019-08-23	19.4004	19.4350	19.4004	19.4350	+0.258%	3,411	+0.978%
2019-08-22	19.3850	19.3850	19.3850	19.3850	-0.188%	30	+1.238%
2019-08-21	19.4216	19.4216	19.4216	19.4216	+0.111%	32,399	+1.047%
2019-08-20	19.3800	19.4050	19.3800	19.4000	+0.232%	6,506	+1.160%
2019-08-19	19.3502	19.3700	19.3502	19.3550	-0.156%	38,158	+1.395%
2019-08-16	19.3310	19.3900	19.3300	19.3852	-0.049%	6,618	+1.237%
2019-08-15	19.3599	19.3948	19.3576	19.3948	+0.379%	2,231	+1.187%
2019-08-14	19.3400	19.3400	19.3215	19.3215	+0.139%	25,559	+1.571%
2019-08-13	19.2964	19.2964	19.2947	19.2947	-0.105%	7,357	+1.712%
2019-08-12	19.3200	19.3200	19.3150	19.3150	+0.374%	141	+1.605%
2019-08-09	19.2800	19.2800	19.2400	19.2430	-0.244%	4,648	+1.985%
2019-08-08	19.2200	19.2900	19.2200	19.2900	-0.052%	583,440	+1.737%
2019-08-07	19.3338	19.3400	19.2950	19.3000	-0.078%	12,164	+1.684%
2019-08-06	19.3150	19.3150	19.3150	19.3150	+0.599%	64	+1.605%
2019-08-05	19.2800	19.2900	19.2000	19.2000	-0.337%	17,393	+2.214%
2019-08-02	19.2400	19.2800	19.2400	19.2650	+0.286%	6,543	+1.869%
2019-08-01	19.1700	19.2101	19.1700	19.2101	+0.463%	26,453	+2.160%
2019-07-31	19.1000	19.1215	19.1000	19.1215	-0.018%	212	+2.633%
2019-07-30	19.1200	19.1250	19.1200	19.1250	-0.052%	1,293	+2.614%
2019-07-29	19.1350	19.1350	19.1350	19.1350	+0.052%	1	+2.561%
2019-07-26	19.1250	19.1250	19.1250	19.1250	+0.131%	0	+2.614%
2019-07-25	19.1120	19.1120	19.1000	19.1000	-0.183%	205	+2.749%
2019-07-24	19.1418	19.1500	19.1200	19.1350	+0.236%	80,904	+2.561%
2019-07-23	19.1400	19.1400	19.0900	19.0900	0.000%	3,576	+2.803%
2019-07-22	19.1100	19.1100	19.0900	19.0900	+0.105%	2,493	+2.803%
2019-07-19	19.1000	19.1000	19.0500	19.0700	-0.262%	10,629	+2.910%
2019-07-18	19.0800	19.1200	19.0300	19.1200	+0.131%	10,980	+2.641%
2019-07-17	19.0950	19.0950	19.0950	19.0950	+0.263%	8	+2.776%
2019-07-16	19.0464	19.0464	19.0450	19.0450	-0.105%	142	+3.045%
2019-07-15	19.0650	19.0650	19.0650	19.0650	+0.052%	7	+2.937%
2019-07-12	19.0506	19.0550	19.0421	19.0550	+0.053%	2,089	+2.991%
2019-07-11	19.0900	19.0900	19.0450	19.0450	-0.210%	3,122	+3.045%
2019-07-10	19.0850	19.0850	19.0850	19.0850	+0.105%	0	+2.829%
2019-07-09	19.0650	19.0650	19.0650	19.0650	-0.262%	0	+2.937%
2019-07-08	19.1150	19.1150	19.1150	19.1150	-0.052%	0	+2.668%
2019-07-05	19.1250	19.1250	19.1250	19.1250	-0.468%	4	+2.614%
2019-07-03	19.2150	19.2150	19.2150	19.2150	+0.104%	0	+2.134%
2019-07-02	19.1950	19.1950	19.1950	19.1950	+0.209%	101	+2.240%
2019-07-01	19.0800	19.1700	19.0800	19.1550	-0.104%	3,301	+2.454%
2019-06-28	19.1750	19.1750	19.1750	19.1750	+0.052%	2	+2.347%
2019-06-27	19.1700	19.1700	19.1650	19.1650	+0.131%	64,839	+2.400%
2019-06-26	19.1600	19.1600	19.1400	19.1400	-0.130%	8,672	+2.534%
2019-06-25	19.1636	19.1650	19.1636	19.1650	+0.052%	197	+2.400%
2019-06-24	19.1550	19.1550	19.1550	19.1550	+0.157%	0	+2.454%
2019-06-21	19.1250	19.1250	19.1250	19.1250	-0.209%	0	+2.614%
2019-06-20	19.1650	19.1650	19.1650	19.1650	+0.157%	36	+2.400%
2019-06-19	19.1350	19.1350	19.1350	19.1350	+0.262%	15	+2.561%
2019-06-18	19.0803	19.0850	19.0803	19.0850	+0.105%	750	+2.829%
2019-06-17	19.0588	19.0650	19.0588	19.0650	+0.079%	147	+2.937%
2019-06-14	19.0683	19.0683	19.0500	19.0500	-0.079%	708,488	+3.018%
2019-06-13	19.0500	19.0650	19.0500	19.0650	+0.158%	487	+2.937%
2019-06-12	19.0500	19.0500	19.0200	19.0350	+0.053%	1,586	+3.100%
2019-06-11	19.0250	19.0250	19.0250	19.0250	0.000%	8	+3.154%
2019-06-10	19.0250	19.0250	19.0250	19.0250	-0.288%	0	+3.154%
2019-06-07	19.1000	19.1100	19.0700	19.0800	+0.315%	23,509	+2.856%
2019-06-06	19.0500	19.0500	19.0200	19.0200	-0.236%	22,745	+3.181%
2019-06-05	19.0600	19.0700	19.0600	19.0650	+0.079%	7,674	+2.937%
2019-06-04	19.0500	19.0500	19.0400	19.0500	-0.105%	10,378	+3.018%
2019-06-03	19.0600	19.0850	19.0600	19.0700	+0.105%	1,492	+2.910%
2019-05-31	18.9900	19.0500	18.9900	19.0500	+0.369%	153,376	+3.018%
2019-05-30	18.9400	18.9800	18.9400	18.9800	+0.185%	9,714	+3.398%
2019-05-29	18.9500	18.9500	18.9450	18.9450	+0.106%	1,620	+3.589%
2019-05-28	18.8900	18.9501	18.8900	18.9250	+0.053%	22,102	+3.699%
2019-05-24	18.9150	18.9150	18.9150	18.9150	+0.612%	232	+3.754%
2019-05-23	18.8700	18.9000	18.8000	18.8000	-0.345%	5,369	+4.388%
2019-05-22	18.8650	18.8650	18.8650	18.8650	+0.239%	153	+4.029%
2019-05-21	18.8400	18.8506	18.8200	18.8200	-0.186%	4,042	+4.277%
2019-05-20	18.8500	18.8550	18.8500	18.8550	-0.079%	5,395	+4.084%
2019-05-17	18.8651	18.8700	18.8651	18.8700	+0.027%	497,127	+4.001%
2019-05-16	18.8593	18.8731	18.8593	18.8650	-0.079%	17,326	+4.029%
2019-05-15	18.8700	18.8954	18.8700	18.8800	+0.106%	359	+3.946%
2019-05-14	18.8400	18.8635	18.8400	18.8600	+0.106%	918	+4.056%
2019-05-13	18.8505	18.8605	18.8400	18.8400	+0.159%	1,764	+4.167%
2019-05-10	18.8100	18.8500	18.8100	18.8100	+0.053%	7,901	+4.333%
2019-05-09	18.8200	18.8200	18.7900	18.8000	-0.027%	8,502	+4.388%
2019-05-08	18.8300	18.8300	18.8050	18.8050	-0.371%	5,866	+4.361%
2019-05-07	18.8700	18.8750	18.8700	18.8750	+0.159%	1,201	+3.974%
2019-05-06	18.8450	18.8450	18.8450	18.8450	+0.186%	88	+4.139%
2019-05-03	18.8211	18.8211	18.8100	18.8100	+0.027%	1,073	+4.333%
2019-05-02	18.8050	18.8050	18.8050	18.8050	-0.212%	18	+4.361%
2019-05-01	18.8450	18.8450	18.8450	18.8450	-0.080%	93	+4.139%
2019-04-30	18.8600	18.8600	18.8600	18.8600	+0.133%	104	+4.056%
2019-04-29	18.8350	18.8350	18.8350	18.8350	-0.080%	6,026	+4.194%
2019-04-26	18.8500	18.8500	18.8500	18.8500	0.000%	114	+4.111%
2019-04-25	18.8219	18.8500	18.8219	18.8500	+0.080%	2,766	+4.111%
2019-04-24	18.8000	18.8350	18.8000	18.8350	+0.186%	283	+4.194%
2019-04-23	18.7700	18.8000	18.7700	18.8000	+0.267%	3,225	+4.388%
2019-04-22	18.7500	18.7530	18.7450	18.7500	-0.160%	2,135	+4.667%
2019-04-18	18.7700	18.7900	18.7700	18.7800	+0.160%	1,088	+4.499%
2019-04-17	18.7500	18.7600	18.7300	18.7500	-0.080%	4,562	+4.667%
2019-04-16	18.7657	18.7657	18.7650	18.7650	-0.106%	1,712	+4.583%
2019-04-15	18.7896	18.8000	18.7701	18.7849	+0.079%	1,620	+4.472%
2019-04-12	18.7700	18.7700	18.7700	18.7700	-0.213%	532	+4.555%
2019-04-11	18.7993	18.8200	18.7993	18.8100	-0.053%	1,698	+4.333%
2019-04-10	18.8100	18.8200	18.8024	18.8200	+0.240%	4,503	+4.277%
2019-04-09	18.7750	18.7750	18.7750	18.7750	+0.082%	25	+4.527%
2019-04-08	18.7593	18.7597	18.7593	18.7597	-0.241%	343	+4.613%
2019-04-05	18.8048	18.8135	18.7910	18.8050	+0.054%	2,959	+4.361%
2019-04-04	18.7949	18.7949	18.7949	18.7949	+0.053%	10	+4.417%
2019-04-03	18.7850	18.7850	18.7850	18.7850	-0.106%	6	+4.472%
2019-04-02	18.7900	18.8093	18.7900	18.8050	+0.053%	374	+4.361%
2019-04-01	18.7950	18.7950	18.7950	18.7950	-0.186%	121	+4.416%
2019-03-29	18.8300	18.8400	18.8200	18.8300	-0.106%	5,103	+4.222%
2019-03-28	18.8400	18.8550	18.8200	18.8500	-0.027%	34,990	+4.111%
2019-03-27	18.8675	18.8675	18.8550	18.8550	+0.106%	36,513	+4.084%
2019-03-26	18.8350	18.8350	18.8350	18.8350	0.000%	90,458	+4.194%
2019-03-25	18.8200	18.8350	18.8200	18.8350	+0.133%	4,268	+4.194%
2019-03-22	18.8100	18.8100	18.8100	18.8100	+0.427%	1,190	+4.333%
2019-03-21	18.7300	18.7300	18.7300	18.7300	+0.053%	2,318	+4.778%
2019-03-20	18.7300	18.7300	18.7200	18.7200	+0.295%	1,766	+4.834%
2019-03-19	18.6649	18.6649	18.6649	18.6649	-0.049%	96	+5.144%
2019-03-18	18.6600	18.6800	18.6600	18.6740	+0.129%	6,353	+5.093%
2019-03-15	18.6765	18.6765	18.6500	18.6500	-0.107%	2,313	+5.228%
2019-03-14	18.6450	18.6700	18.6344	18.6700	+0.161%	7,593	+5.115%
2019-03-13	18.6400	18.6400	18.6100	18.6400	0.000%	12,428	+5.284%
2019-03-12	18.6380	18.6579	18.6380	18.6400	+0.054%	6,668	+5.284%
2019-03-11	18.6110	18.6300	18.6110	18.6300	+0.046%	866	+5.341%
2019-03-08	18.6400	18.6400	18.6200	18.6214	-0.207%	2,121	+5.389%
2019-03-07	18.6500	18.7200	18.6500	18.6600	+0.188%	5,670	+5.171%
2019-03-06	18.6120	18.6250	18.6120	18.6250	+0.027%	10,730	+5.369%
2019-03-05	18.5999	18.6200	18.5850	18.6200	+0.161%	1,898	+5.397%
2019-03-04	18.5900	18.6000	18.5900	18.5900	+0.162%	2,735	+5.568%
2019-03-01	18.6000	18.6000	18.4200	18.5600	-0.376%	16,105	+5.738%
2019-02-28	18.6200	18.6300	18.6200	18.6300	+0.027%	494	+5.341%
2019-02-27	18.6250	18.6250	18.6250	18.6250	-0.134%	13	+5.369%
2019-02-26	18.6438	18.6533	18.6438	18.6500	+0.054%	1,192	+5.228%
2019-02-25	18.6400	18.6400	18.6400	18.6400	0.000%	839	+5.284%
2019-02-22	18.6400	18.6400	18.6400	18.6400	+0.134%	1	+5.284%
2019-02-21	18.6150	18.6150	18.6150	18.6150	-0.107%	0	+5.426%
2019-02-20	18.6201	18.6350	18.6201	18.6350	0.000%	8,106	+5.313%
2019-02-19	18.6200	18.6350	18.6200	18.6350	+0.188%	3,123	+5.313%
2019-02-15	18.6060	18.6060	18.5900	18.6000	-0.107%	8,641	+5.511%
2019-02-14	18.6184	18.6200	18.6184	18.6200	+0.134%	3,019	+5.397%
2019-02-13	18.5950	18.6000	18.5950	18.5950	-0.054%	1,107,568	+5.539%
2019-02-12	18.6186	18.6186	18.6050	18.6050	-0.054%	12,723	+5.482%
2019-02-11	18.6200	18.6200	18.6150	18.6150	-0.081%	101	+5.426%
2019-02-08	18.6273	18.6300	18.6273	18.6300	-0.188%	190	+5.341%
2019-02-07	18.6650	18.6650	18.6650	18.6650	+0.107%	1	+5.143%
2019-02-06	18.6450	18.6450	18.6450	18.6450	-0.027%	0	+5.256%
2019-02-05	18.6297	18.6500	18.6297	18.6500	+0.134%	1,610	+5.228%
2019-02-04	18.6103	18.6250	18.6103	18.6250	+0.027%	1,126	+5.369%
2019-02-01	18.6750	18.6800	18.6200	18.6200	-0.268%	12,589	+5.397%
2019-01-31	18.6600	18.6900	18.6600	18.6700	+0.161%	4,803	+5.115%
2019-01-30	18.6400	18.6400	18.6400	18.6400	+0.188%	6	+5.284%
2019-01-29	18.6050	18.6050	18.6050	18.6050	+0.052%	87	+5.482%
2019-01-28	18.5900	18.5954	18.5900	18.5954	+0.174%	2,113	+5.537%
2019-01-25	18.5762	18.5762	18.5600	18.5631	-0.172%	29,677	+5.720%
2019-01-24	18.5999	18.6000	18.5902	18.5950	+0.243%	811	+5.539%
2019-01-23	18.5600	18.5600	18.5500	18.5500	-0.215%	2,223	+5.795%
2019-01-22	18.5600	18.5900	18.5500	18.5900	+0.189%	13,965	+5.568%
2019-01-18	18.5600	18.5600	18.5550	18.5550	-0.161%	7,267	+5.767%
2019-01-17	18.5910	18.5910	18.5850	18.5850	0.000%	162	+5.596%
2019-01-16	18.5826	18.6000	18.5700	18.5850	+0.027%	5,675	+5.596%
2019-01-15	18.6100	18.6100	18.5800	18.5800	-0.081%	398,565	+5.624%
2019-01-14	18.5800	18.5950	18.5800	18.5950	+0.027%	4,196	+5.539%
2019-01-11	18.5850	18.5997	18.5850	18.5900	+0.081%	500	+5.568%
2019-01-10	18.5750	18.5750	18.5750	18.5750	0.000%	420	+5.653%
2019-01-09	18.5650	18.5750	18.5600	18.5750	-0.027%	502	+5.653%
2019-01-08	18.5900	18.5900	18.5600	18.5800	-0.268%	4,003	+5.624%
2019-01-07	18.6100	18.6300	18.6000	18.6300	+0.215%	3,459	+5.341%
2019-01-04	18.6050	18.6100	18.5900	18.5900	-0.535%	13,273	+5.568%
2019-01-03	18.6200	18.6900	18.6200	18.6900	+0.484%	5,617	+5.003%
2019-01-02	18.5850	18.6000	18.5850	18.6000	-0.054%	422	+5.511%
2018-12-31	18.5790	18.6100	18.5700	18.6100	+0.242%	23,912	+5.454%
2018-12-28	18.5499	18.5700	18.5420	18.5650	+0.351%	65,766	+5.710%
2018-12-27	18.5200	18.5500	18.5000	18.5000	-0.054%	78,789	+6.081%
2018-12-26	18.5400	18.6790	18.4900	18.5100	-0.162%	131,751	+6.024%
2018-12-24	18.5400	18.5400	18.5200	18.5400	+0.379%	22,201	+5.852%
2018-12-21	18.4000	18.5100	18.4000	18.4700	-0.297%	5,352	+6.253%
2018-12-20	18.5800	18.5800	18.5201	18.5250	+0.027%	2,905	+5.938%
2018-12-19	18.5012	18.5200	18.4500	18.5200	+0.216%	478,918	+5.967%
2018-12-18	18.4750	18.5000	18.4700	18.4800	+0.054%	7,958	+6.196%
2018-12-17	18.4663	18.4732	18.3600	18.4700	+0.081%	47,227	+6.253%
2018-12-14	18.4450	18.4550	18.4450	18.4550	+0.054%	204	+6.340%
2018-12-13	18.4586	18.4586	18.4220	18.4450	+0.109%	4,491	+6.397%
2018-12-12	18.4500	18.4500	18.4213	18.4250	-0.108%	7,280	+6.513%
2018-12-11	18.4537	18.4537	18.4300	18.4450	+0.081%	4,980	+6.397%
2018-12-10	18.4400	18.4400	18.4300	18.4300	-0.271%	817	+6.484%
2018-12-07	18.4700	18.4800	18.4400	18.4800	+0.217%	12,444	+6.196%
2018-12-06	18.4000	18.4400	18.4000	18.4400	-0.054%	2,025	+6.426%
2018-12-04	18.4500	18.4500	18.4500	18.4500	+0.163%	312	+6.369%
2018-12-03	18.4033	18.4199	18.4033	18.4199	+0.244%	1,532	+6.542%
2018-11-30	18.3750	18.3750	18.3750	18.3750	+0.136%	200	+6.803%
2018-11-29	18.3701	18.3850	18.3500	18.3500	-0.163%	19,302	+6.948%
2018-11-28	18.3700	18.3800	18.3601	18.3800	+0.054%	3,045	+6.774%
2018-11-27	18.3700	18.3700	18.3700	18.3700	-0.051%	354	+6.832%
2018-11-26	18.3793	18.3793	18.3793	18.3793	+0.105%	672	+6.778%
2018-11-20	18.3600	18.3600	18.3600	18.3600	+0.109%	387	+6.890%
2018-11-19	18.3500	18.3600	18.3400	18.3400	0.000%	2,478	+7.007%
2018-11-16	18.3500	18.3500	18.3350	18.3400	+0.109%	1,723,858	+7.007%
2018-11-15	18.3692	18.3692	18.2800	18.3200	+0.055%	6,284	+7.123%
2018-11-14	18.3300	18.3300	18.2900	18.3100	-0.183%	4,655	+7.182%
2018-11-13	18.3600	18.3600	18.3435	18.3435	+0.019%	347	+6.986%
2018-11-12	18.3400	18.3400	18.2900	18.3400	-0.054%	1,203	+7.007%
2018-11-09	18.3399	18.3500	18.3283	18.3500	+0.219%	5,541	+6.948%
2018-11-08	18.3100	18.3150	18.2900	18.3099	-0.327%	12,735	+7.182%
2018-11-07	18.3600	18.3800	18.3600	18.3700	+0.109%	2,737	+6.832%
2018-11-06	18.3500	18.3649	18.3500	18.3500	0.000%	3,588	+6.948%
2018-11-05	18.3500	18.3500	18.3500	18.3500	-0.108%	2,241	+6.948%
2018-11-02	18.3601	18.3698	18.3601	18.3698	-0.055%	1,337	+6.833%
2018-11-01	18.3600	18.3800	18.3600	18.3800	0.000%	1,963	+6.774%
2018-10-31	18.3700	18.3900	18.3700	18.3800	-0.149%	4,714	+6.774%
2018-10-30	18.4075	18.4075	18.4075	18.4075	-0.014%	2,581	+6.614%
2018-10-26	18.4375	18.4500	18.4100	18.4100	-0.001%	23,251	+6.600%
2018-10-25	18.4001	18.4102	18.4000	18.4102	-0.066%	1,191	+6.599%
2018-10-24	18.4224	18.4224	18.4224	18.4224	+0.231%	208	+6.528%
2018-10-23	18.3900	18.3950	18.3800	18.3800	+0.024%	1,027,016	+6.774%
2018-10-22	18.3700	18.3755	18.3500	18.3755	-0.133%	24,734	+6.800%
2018-10-16	18.4000	18.4000	18.4000	18.4000	-0.054%	384	+6.658%
2018-10-12	18.4245	18.4245	18.4100	18.4100	-0.108%	299	+6.600%
2018-10-11	18.3943	18.4300	18.3943	18.4299	+0.271%	1,381,281	+6.485%
2018-10-10	18.3600	18.3800	18.3600	18.3800	-0.054%	1,123,068	+6.774%
2018-10-09	18.3750	18.3900	18.3750	18.3900	-0.161%	22,112	+6.716%
2018-10-08	18.4100	18.4196	18.4100	18.4196	-0.002%	25,162	+6.544%
2018-10-05	18.4202	18.4202	18.3900	18.4200	-0.081%	27,706	+6.542%
2018-10-04	18.4350	18.4350	18.4350	18.4350	-0.244%	599	+6.455%
2018-10-03	18.4992	18.4992	18.4800	18.4800	-0.216%	1,088	+6.196%
2018-10-02	18.5000	18.5397	18.5000	18.5200	-0.054%	3,385	+5.967%
2018-10-01	18.5100	18.5300	18.5000	18.5300	+0.027%	20,871	+5.909%
2018-09-28	18.5326	18.5326	18.5250	18.5250	+0.081%	287	+5.938%
2018-09-27	18.5102	18.5102	18.5100	18.5100	+0.162%	450	+6.024%
2018-09-26	18.4900	18.4908	18.4800	18.4800	-0.039%	2,026	+6.196%
2018-09-25	18.4903	18.4903	18.4810	18.4872	-0.058%	819	+6.155%
2018-09-21	18.5039	18.5039	18.4810	18.4980	+0.097%	2,803	+6.093%
2018-09-20	18.4794	18.4950	18.4793	18.4800	+0.054%	3,755	+6.196%
2018-09-19	18.4701	18.4701	18.4701	18.4701	-0.108%	129	+6.253%
2018-09-18	18.5000	18.5000	18.4900	18.4900	-0.162%	6,434	+6.138%
2018-09-17	18.5250	18.5250	18.5200	18.5200	-0.054%	11,587	+5.967%
2018-09-14	18.5250	18.5350	18.5250	18.5300	-0.162%	748	+5.909%
2018-09-13	18.5586	18.5600	18.5401	18.5600	+0.054%	1,582	+5.738%
2018-09-12	18.5450	18.5599	18.5400	18.5500	+0.108%	21,826	+5.795%
2018-09-11	18.5300	18.5386	18.5300	18.5300	-0.323%	7,541	+5.909%
2018-09-10	18.5910	18.6100	18.5900	18.5900	0.000%	1,568	+5.568%
2018-09-07	18.6006	18.6006	18.5900	18.5900	-0.268%	3,404	+5.568%
2018-09-06	18.6356	18.6400	18.6356	18.6400	+0.151%	1,535	+5.284%
2018-09-05	18.6119	18.6119	18.6119	18.6119	+0.010%	182	+5.443%
2018-09-04	18.6200	18.6293	18.6100	18.6100	-0.161%	2,102	+5.454%
2018-08-30	18.6300	18.6500	18.6300	18.6400	+0.107%	4,733	+5.284%
2018-08-29	18.6400	18.6400	18.6200	18.6200	-0.054%	567	+5.397%
2018-08-28	18.6339	18.6452	18.6300	18.6300	-0.064%	1,949	+5.341%
2018-08-27	18.6700	18.6700	18.6420	18.6420	+0.011%	234	+5.273%
2018-08-24	18.6100	18.6614	18.6100	18.6400	-0.054%	6,366	+5.284%
2018-08-23	18.6625	18.6625	18.6500	18.6500	0.000%	9,878	+5.228%
2018-08-22	18.6500	18.6500	18.6200	18.6500	+0.043%	8,812	+5.228%
2018-08-21	18.6420	18.6420	18.6420	18.6420	-0.043%	293	+5.273%
2018-08-20	18.6500	18.6712	18.6500	18.6500	+0.161%	4,298	+5.228%
2018-08-16	18.6200	18.6200	18.6200	18.6200	-0.092%	327	+5.397%
2018-08-15	18.6345	18.6372	18.6345	18.6371	+0.199%	1,026	+5.301%
2018-08-14	18.6010	18.6010	18.6000	18.6000	-0.165%	711	+5.511%
2018-08-13	18.6307	18.6307	18.6307	18.6307	+0.060%	238	+5.337%
2018-08-10	18.6400	18.6400	18.6196	18.6196	+0.267%	3,763	+5.400%
2018-08-09	18.5700	18.5741	18.5700	18.5700	0.000%	27,342	+5.681%
2018-08-08	18.5700	18.5700	18.5700	18.5700	-0.155%	1,091	+5.681%
2018-08-07	18.5900	18.5989	18.5900	18.5989	-0.060%	4,815	+5.517%
2018-08-06	18.6100	18.6100	18.6100	18.6100	+0.054%	2,120	+5.454%
2018-08-03	18.6000	18.6000	18.6000	18.6000	+0.216%	802	+5.511%
2018-08-02	18.5690	18.5690	18.5600	18.5600	-0.215%	111,507	+5.738%
2018-07-31	18.6000	18.6000	18.5996	18.6000	+0.162%	1,969	+5.511%