Dark

AGGP
IQ Enhanced Core Plus Bond U.S. ETF
stock NYSE

Inactive

Feb 4, 2021

19.88USD0.000%(0.00)2,605

Pre-market

0.00USD-100.000%(-19.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-04	19.9000	19.9000	19.8350	19.8800	0.000%	2,605	0.000%
2021-02-03	19.9000	19.9206	19.8700	19.8800	-0.101%	4,482	0.000%
2021-02-02	19.9100	19.9100	19.9000	19.9000	-0.025%	888	-0.101%
2021-02-01	19.8700	19.9144	19.8700	19.9049	+0.149%	4,115	-0.125%
2021-01-29	19.9160	19.9200	19.8750	19.8752	-0.141%	4,760	+0.024%
2021-01-28	19.9100	19.9110	19.9033	19.9033	+0.067%	1,357	-0.117%
2021-01-27	19.9160	19.9160	19.8800	19.8900	-0.097%	10,739	-0.050%
2021-01-26	19.9100	19.9267	19.8900	19.9094	-0.003%	17,177	-0.148%
2021-01-25	19.9100	19.9100	19.8800	19.9100	+0.126%	5,463	-0.151%
2021-01-22	19.8910	19.8910	19.8600	19.8850	-0.100%	5,652	-0.025%
2021-01-21	19.9000	19.9200	19.8600	19.9050	-0.025%	10,575	-0.126%
2021-01-20	19.9350	19.9350	19.9000	19.9100	-0.004%	4,179	-0.151%
2021-01-19	19.9103	19.9107	19.8800	19.9107	+0.079%	6,032	-0.154%
2021-01-15	19.8800	19.9000	19.8800	19.8950	0.000%	3,324	-0.075%
2021-01-14	19.9000	19.9150	19.8950	19.8950	-0.092%	1,171	-0.075%
2021-01-13	19.8900	19.9133	19.8810	19.9133	+0.369%	2,146	-0.167%
2021-01-12	19.8100	19.8480	19.7800	19.8400	-0.076%	10,073	+0.202%
2021-01-11	19.8824	19.8824	19.8550	19.8550	-0.176%	504	+0.126%
2021-01-08	19.8760	19.8910	19.8730	19.8901	+0.001%	4,791	-0.051%
2021-01-07	19.8900	19.8900	19.8887	19.8900	-0.100%	1,216	-0.050%
2021-01-06	19.9000	19.9100	19.9000	19.9100	-0.276%	453	-0.151%
2021-01-05	19.9739	19.9900	19.9567	19.9651	+0.026%	865	-0.426%
2021-01-04	20.0000	20.0000	19.9420	19.9600	-0.230%	12,366	-0.401%
2020-12-31	19.9800	20.0100	19.9700	20.0061	+0.005%	9,829	-0.630%
2020-12-30	20.0000	20.0200	19.9800	20.0050	-0.024%	10,976	-0.625%
2020-12-29	20.0100	20.0100	19.9800	20.0098	+0.049%	2,848	-0.649%
2020-12-28	19.9700	20.0106	19.9700	20.0000	+0.050%	3,864	-0.600%
2020-12-24	20.0000	20.0000	19.9700	19.9900	+0.075%	53,869	-0.550%
2020-12-23	19.9000	19.9750	19.9000	19.9750	+0.125%	20,918	-0.476%
2020-12-22	19.9668	19.9668	19.9000	19.9500	+0.075%	10,197	-0.351%
2020-12-21	19.9300	19.9351	19.9000	19.9351	-0.147%	4,649	-0.276%
2020-12-18	20.0400	20.0400	19.9500	19.9645	-0.003%	7,663	-0.423%
2020-12-17	19.9826	19.9826	19.9650	19.9650	+0.125%	706	-0.426%
2020-12-16	19.8600	19.9410	19.8600	19.9400	0.000%	1,919	-0.301%
2020-12-15	19.9200	19.9400	19.9200	19.9400	+0.100%	857	-0.301%
2020-12-14	19.9700	19.9700	19.9000	19.9200	-0.203%	24,123	-0.201%
2020-12-11	19.9332	19.9605	19.9110	19.9605	+0.254%	5,708	-0.403%
2020-12-10	19.7900	19.9425	19.7900	19.9100	+0.050%	7,285	-0.151%
2020-12-09	19.9020	19.9020	19.9000	19.9000	-0.226%	2,352	-0.101%
2020-12-08	19.9300	19.9450	19.9158	19.9450	-0.075%	1,490	-0.326%
2020-12-07	19.9600	19.9735	19.9100	19.9600	+0.025%	5,989	-0.401%
2020-12-04	19.9477	19.9650	19.9300	19.9551	-0.075%	6,580	-0.376%
2020-12-03	19.9500	19.9854	19.9400	19.9700	+0.079%	8,696	-0.451%
2020-12-02	19.9500	19.9700	19.9400	19.9542	+0.019%	35,496	-0.372%
2020-12-01	19.9600	19.9700	19.9000	19.9504	-0.157%	27,102	-0.353%
2020-11-30	19.9394	19.9817	19.9300	19.9817	+0.209%	8,689	-0.509%
2020-11-27	19.9300	19.9400	19.9300	19.9400	+0.100%	235	-0.301%
2020-11-25	19.9200	19.9200	19.9000	19.9200	+0.050%	3,318	-0.201%
2020-11-24	19.9500	19.9500	19.8900	19.9100	-0.050%	12,253	-0.151%
2020-11-23	19.9200	19.9200	19.9200	19.9200	0.000%	1,839	-0.201%
2020-11-20	19.9100	19.9200	19.9000	19.9200	-0.050%	619	-0.201%
2020-11-19	19.8800	19.9300	19.8800	19.9300	+0.201%	2,375	-0.251%
2020-11-18	19.8800	19.9000	19.8800	19.8900	-0.100%	805	-0.050%
2020-11-17	19.8900	19.9100	19.8900	19.9100	+0.201%	2,555	-0.151%
2020-11-16	19.8200	19.8700	19.8200	19.8700	+0.202%	6,693	+0.050%
2020-11-13	19.8200	19.8300	19.8200	19.8300	+0.253%	1,156	+0.252%
2020-11-12	19.7800	19.7900	19.7700	19.7800	0.000%	2,212	+0.506%
2020-11-11	19.7800	19.7900	19.7600	19.7800	0.000%	11,429	+0.506%
2020-11-10	19.7900	19.7900	19.7600	19.7800	+0.051%	8,267	+0.506%
2020-11-09	19.8600	19.8600	19.7700	19.7700	-0.553%	22,996	+0.556%
2020-11-06	19.8800	19.9000	19.8800	19.8800	-0.050%	2,254	0.000%
2020-11-05	19.8900	19.9000	19.8800	19.8900	0.000%	4,287	-0.050%
2020-11-04	19.9000	19.9000	19.8700	19.8900	+0.964%	1,627	-0.050%
2020-11-03	19.7000	19.7000	19.7000	19.7000	+0.408%	89	+0.914%
2020-11-02	19.6500	19.6500	19.5800	19.6200	-0.102%	46,721	+1.325%
2020-10-30	19.7400	19.7400	19.6200	19.6400	-0.051%	1,011	+1.222%
2020-10-29	19.6600	19.6600	19.6500	19.6500	-0.254%	13,670	+1.170%
2020-10-28	19.7100	19.7100	19.6600	19.7000	-0.203%	18,249	+0.914%
2020-10-27	19.7100	19.7400	19.7000	19.7400	+0.203%	5,341	+0.709%
2020-10-26	19.7100	19.7100	19.7000	19.7000	0.000%	899	+0.914%
2020-10-23	19.6900	19.7000	19.6900	19.7000	+0.153%	966	+0.914%
2020-10-22	19.6700	19.6800	19.6500	19.6700	-0.304%	5,191	+1.068%
2020-10-21	19.7300	19.7300	19.7300	19.7300	-0.101%	1,088	+0.760%
2020-10-20	19.7400	19.7600	19.7400	19.7500	0.000%	946	+0.658%
2020-10-19	19.7500	19.7700	19.7500	19.7500	-0.202%	4,973	+0.658%
2020-10-16	19.8300	19.8300	19.7900	19.7900	-0.051%	1,852	+0.455%
2020-10-15	19.8100	19.8100	19.7800	19.8000	-0.101%	1,200	+0.404%
2020-10-14	19.8300	19.8400	19.8200	19.8200	+0.050%	1,071	+0.303%
2020-10-13	19.8300	19.8300	19.8000	19.8100	-0.151%	2,690	+0.353%
2020-10-12	19.8000	19.8400	19.8000	19.8400	+0.354%	3,168	+0.202%
2020-10-09	19.7400	19.7700	19.7400	19.7700	+0.203%	4,313	+0.556%
2020-10-08	19.7200	19.7300	19.7100	19.7300	0.000%	2,145	+0.760%
2020-10-07	19.7600	19.7600	19.7100	19.7300	-0.152%	3,574	+0.760%
2020-10-06	19.7700	19.7900	19.7600	19.7600	-0.152%	1,857	+0.607%
2020-10-05	19.8300	19.8300	19.7700	19.7900	+0.051%	1,823	+0.455%
2020-10-02	19.8200	19.8200	19.7400	19.7800	-0.051%	3,729	+0.506%
2020-10-01	19.7500	19.7900	19.7100	19.7900	+0.253%	2,243	+0.455%
2020-09-30	19.7300	19.7500	19.7200	19.7400	-0.101%	2,716	+0.709%
2020-09-29	19.7700	19.7700	19.7600	19.7600	-0.051%	993	+0.607%
2020-09-28	19.7500	19.7700	19.7500	19.7700	+0.406%	587	+0.556%
2020-09-25	19.7000	19.7000	19.6800	19.6900	-0.152%	3,544	+0.965%
2020-09-24	19.6900	19.7200	19.6900	19.7200	-0.202%	1,422	+0.811%
2020-09-23	19.7500	19.7700	19.7500	19.7600	-0.202%	5,189	+0.607%
2020-09-22	19.8000	19.8000	19.7800	19.8000	+0.101%	5,867	+0.404%
2020-09-21	19.8400	19.8400	19.7300	19.7800	-0.202%	1,742,821	+0.506%
2020-09-18	19.8200	19.8300	19.8000	19.8200	-0.151%	1,105	+0.303%
2020-09-17	19.8500	19.8600	19.8400	19.8500	-0.050%	20,941	+0.151%
2020-09-16	19.8700	19.8800	19.8400	19.8600	+0.101%	59,650	+0.101%
2020-09-15	19.8700	19.8700	19.8300	19.8400	0.000%	7,370	+0.202%
2020-09-14	19.8500	19.8500	19.7800	19.8400	0.000%	12,108	+0.202%
2020-09-11	19.8400	19.8500	19.8300	19.8400	+0.101%	1,364	+0.202%
2020-09-10	19.7900	19.8600	19.7800	19.8200	0.000%	4,139	+0.303%
2020-09-09	19.8100	19.8200	19.8100	19.8200	0.000%	813	+0.303%
2020-09-08	19.8500	19.8700	19.8200	19.8200	-0.151%	6,211	+0.303%
2020-09-04	19.9000	19.9100	19.8400	19.8500	-0.501%	3,335	+0.151%
2020-09-03	19.9600	19.9700	19.9300	19.9500	-0.050%	7,072	-0.351%
2020-09-02	19.9300	19.9600	19.9300	19.9600	+0.050%	204	-0.401%
2020-09-01	19.8700	19.9500	19.8700	19.9500	+0.453%	2,885	-0.351%
2020-08-31	19.8300	19.8700	19.8300	19.8600	+0.151%	15,461	+0.101%
2020-08-28	19.8200	19.8300	19.8200	19.8300	+0.202%	1,946	+0.252%
2020-08-27	19.8300	19.8300	19.7900	19.7900	-0.302%	5,665	+0.455%
2020-08-26	19.8600	19.8600	19.8400	19.8500	0.000%	1,974	+0.151%
2020-08-25	19.8500	19.8600	19.8300	19.8500	-0.351%	4,810	+0.151%
2020-08-24	19.9300	19.9300	19.9200	19.9200	+0.101%	684	-0.201%
2020-08-21	19.9000	19.9000	19.9000	19.9000	-0.050%	400	-0.101%
2020-08-20	19.8800	19.9100	19.8600	19.9100	+0.302%	3,599	-0.151%
2020-08-19	19.9300	19.9300	19.8500	19.8500	-0.201%	2,179	+0.151%
2020-08-18	19.7100	19.8900	19.7100	19.8900	+0.151%	8,415	-0.050%
2020-08-17	19.8700	19.8800	19.8300	19.8600	+0.101%	11,301	+0.101%
2020-08-14	19.8800	19.9000	19.8300	19.8400	-0.251%	18,619	+0.202%
2020-08-13	19.9000	19.9200	19.8400	19.8900	-0.450%	12,053	-0.050%
2020-08-12	19.9800	20.0100	19.9300	19.9800	-0.050%	8,805	-0.501%
2020-08-11	19.9800	19.9900	19.9700	19.9900	-0.349%	6,516	-0.550%
2020-08-10	20.1100	20.1100	20.0400	20.0600	-0.149%	22,034	-0.897%
2020-08-07	20.1200	20.1200	20.0800	20.0900	-0.050%	7,537	-1.045%
2020-08-06	20.1000	20.1100	20.1000	20.1000	+0.100%	6,382	-1.095%
2020-08-05	20.1100	20.1100	20.0700	20.0800	-0.149%	10,903	-0.996%
2020-08-04	20.0500	20.1100	20.0300	20.1100	+0.299%	25,896	-1.144%
2020-08-03	20.0600	20.0600	20.0400	20.0500	+0.050%	8,196	-0.848%
2020-07-31	20.0400	20.0600	20.0200	20.0400	0.000%	8,091	-0.798%
2020-07-30	20.0100	20.0400	20.0100	20.0400	-0.100%	5,221	-0.798%
2020-07-29	20.0400	20.0600	20.0400	20.0600	+0.100%	515	-0.897%
2020-07-28	20.0100	20.0600	20.0100	20.0400	0.000%	4,849	-0.798%
2020-07-27	19.9200	20.0500	19.9200	20.0400	-0.050%	8,609	-0.798%
2020-07-24	20.0600	20.0600	20.0300	20.0500	-0.050%	1,456	-0.848%
2020-07-23	20.0600	20.0600	20.0400	20.0600	+0.200%	1,879	-0.897%
2020-07-22	19.8100	20.0400	19.8100	20.0200	0.000%	12,427	-0.699%
2020-07-21	20.0000	20.0200	20.0000	20.0200	+0.150%	5,699	-0.699%
2020-07-20	19.9700	20.0000	19.9600	19.9900	+0.201%	8,327	-0.550%
2020-07-17	19.9800	19.9800	19.9500	19.9500	-0.050%	5,920	-0.351%
2020-07-16	19.9700	19.9900	19.9600	19.9600	+0.050%	2,358	-0.401%
2020-07-15	19.9300	19.9600	19.9300	19.9500	0.000%	23,988	-0.351%
2020-07-14	19.9300	19.9500	19.9300	19.9500	+0.201%	2,912	-0.351%
2020-07-13	19.9300	19.9400	19.9100	19.9100	-0.100%	2,597	-0.151%
2020-07-10	19.9300	19.9600	19.8900	19.9300	0.000%	7,163	-0.251%
2020-07-09	19.9000	19.9300	19.8600	19.9300	0.000%	2,201	-0.251%
2020-07-08	19.9500	19.9500	19.9200	19.9300	-0.050%	7,359	-0.251%
2020-07-07	19.9200	19.9400	19.9200	19.9400	+0.050%	3,309	-0.301%
2020-07-06	19.9600	19.9600	19.9100	19.9300	-0.150%	5,988	-0.251%
2020-07-02	19.9300	19.9600	19.9300	19.9600	+0.050%	2,637	-0.401%
2020-07-01	19.9200	19.9500	19.8800	19.9500	+0.100%	46,146	-0.351%
2020-06-30	19.9400	19.9400	19.9300	19.9300	-0.100%	579	-0.251%
2020-06-29	19.9600	19.9900	19.9300	19.9500	+0.100%	3,674	-0.351%
2020-06-26	19.9300	19.9300	19.9200	19.9300	+0.100%	4,045	-0.251%
2020-06-25	19.9600	19.9600	19.9100	19.9100	+0.101%	449	-0.151%
2020-06-24	19.9300	19.9400	19.8800	19.8900	-0.100%	2,790	-0.050%
2020-06-23	19.9100	19.9200	19.9100	19.9100	0.000%	1,813	-0.151%
2020-06-22	19.9000	19.9100	19.9000	19.9100	0.000%	350	-0.151%
2020-06-19	19.9100	19.9500	19.9100	19.9100	0.000%	508	-0.151%
2020-06-18	19.9200	19.9200	19.9100	19.9100	0.000%	1,141	-0.151%
2020-06-17	19.8800	19.9100	19.8800	19.9100	+0.101%	13,598	-0.151%
2020-06-16	19.9100	19.9100	19.8900	19.8900	-0.151%	216	-0.050%
2020-06-15	19.8700	19.9700	19.8700	19.9200	-0.100%	5,013	-0.201%
2020-06-12	19.9700	19.9900	19.9300	19.9400	-0.050%	5,898	-0.301%
2020-06-11	19.9400	19.9700	19.9400	19.9500	-0.050%	7,022	-0.351%
2020-06-10	19.8900	19.9700	19.8900	19.9600	+0.352%	118,505	-0.401%
2020-06-09	19.8900	19.9100	19.8700	19.8900	+0.151%	2,528	-0.050%
2020-06-08	19.8600	19.8700	19.8300	19.8600	-0.151%	7,739	+0.101%
2020-06-05	19.8400	19.8900	19.8400	19.8900	-0.151%	10,313	-0.050%
2020-06-04	19.9000	19.9200	19.8700	19.9200	-0.050%	6,464	-0.201%
2020-06-03	19.9300	19.9500	19.9200	19.9300	-0.100%	2,471	-0.251%
2020-06-02	19.9800	19.9800	19.9400	19.9500	-0.150%	7,155	-0.351%
2020-06-01	19.9400	20.0300	19.9400	19.9800	+0.201%	64,791	-0.501%
2020-05-29	19.8800	19.9600	19.8800	19.9400	+0.151%	52,722	-0.301%
2020-05-28	19.9500	19.9500	19.9100	19.9100	-0.300%	16,715	-0.151%
2020-05-27	19.9600	19.9700	19.9500	19.9700	+0.150%	3,432	-0.451%
2020-05-26	19.9700	19.9700	19.9400	19.9400	-0.150%	6,216	-0.301%
2020-05-22	19.9800	19.9800	19.9500	19.9700	+0.100%	1,335	-0.451%
2020-05-21	19.9600	19.9600	19.8900	19.9500	-0.350%	2,967	-0.351%
2020-05-20	19.9300	20.0200	19.9300	20.0200	+0.351%	4,255	-0.699%
2020-05-19	19.9300	19.9600	19.8700	19.9500	+0.100%	4,627	-0.351%
2020-05-18	19.9300	19.9300	19.9300	19.9300	-0.300%	56	-0.251%
2020-05-15	21.4000	21.4000	19.9900	19.9900	-0.050%	806	-0.550%
2020-05-14	20.0500	20.0500	20.0000	20.0000	+0.100%	408	-0.600%
2020-05-13	20.0100	20.0100	19.9800	19.9800	0.000%	583	-0.501%
2020-05-12	19.9500	19.9800	19.9300	19.9800	+0.402%	2,199	-0.501%
2020-05-11	19.9000	19.9600	19.9000	19.9000	-0.251%	3,271	-0.101%
2020-05-08	19.9800	20.0000	19.9400	19.9500	-0.350%	2,519	-0.351%
2020-05-07	20.0400	20.0500	20.0000	20.0200	+0.150%	10,518	-0.699%
2020-05-06	20.0100	20.0100	19.9500	19.9900	0.000%	1,687	-0.550%
2020-05-05	20.0000	20.0100	19.9600	19.9900	-0.050%	31,663	-0.550%
2020-05-04	20.0000	20.0500	19.9900	20.0000	0.000%	4,377	-0.600%
2020-05-01	20.0000	20.0200	19.9800	20.0000	0.000%	2,136	-0.600%
2020-04-30	20.0000	20.0300	20.0000	20.0000	+0.100%	2,224	-0.600%
2020-04-29	19.9500	20.0200	19.8400	19.9800	+0.100%	30,921	-0.501%
2020-04-28	19.9500	19.9700	19.9500	19.9600	+0.050%	3,670	-0.401%
2020-04-27	20.3900	20.3900	19.9500	19.9500	-0.100%	6,848	-0.351%
2020-04-24	19.9400	19.9900	19.9200	19.9700	+0.201%	13,371	-0.451%
2020-04-23	19.9500	19.9900	19.9300	19.9300	+0.050%	1,892	-0.251%
2020-04-22	19.9300	20.0100	19.8900	19.9200	+0.050%	8,275	-0.201%
2020-04-21	19.8900	19.9300	19.7800	19.9100	-0.100%	16,907	-0.151%
2020-04-20	19.8900	19.9500	19.8900	19.9300	0.000%	6,360	-0.251%
2020-04-17	19.9100	19.9700	19.9000	19.9300	0.000%	6,337	-0.251%
2020-04-16	19.9300	20.0700	19.9000	19.9300	+0.201%	11,882	-0.251%
2020-04-15	19.8900	19.9400	19.7200	19.8900	+0.050%	10,634	-0.050%
2020-04-14	19.6800	19.9000	19.6800	19.8800	+0.101%	113,399	0.000%
2020-04-13	19.7800	19.9300	19.6900	19.8600	-0.351%	33,847	+0.101%
2020-04-09	19.9300	20.0000	19.8600	19.9300	-0.100%	120,078	-0.251%
2020-04-08	19.8800	20.0100	19.8800	19.9500	+0.100%	40,187	-0.351%
2020-04-07	19.8900	19.9300	19.8500	19.9300	+0.201%	13,691	-0.251%
2020-04-06	20.0900	20.0900	19.8800	19.8900	-0.450%	15,532	-0.050%
2020-04-03	19.9500	20.0000	19.9500	19.9800	0.000%	2,477	-0.501%
2020-04-02	19.9700	19.9800	19.9500	19.9800	+0.150%	2,872	-0.501%
2020-04-01	19.6800	20.0900	19.6800	19.9500	-0.050%	42,340	-0.351%
2020-03-31	21.0200	21.0200	19.9600	19.9600	-0.050%	6,047	-0.401%
2020-03-30	20.0200	20.0200	19.9700	19.9700	+0.201%	643	-0.451%
2020-03-27	20.2400	20.2400	19.8700	19.9300	+0.252%	4,700	-0.251%
2020-03-26	19.8400	19.9100	19.7600	19.8800	+0.202%	6,756	0.000%
2020-03-25	19.7300	19.8400	19.7300	19.8400	+0.405%	5,542	+0.202%
2020-03-24	19.8800	19.8800	19.5300	19.7600	+0.765%	9,154	+0.607%
2020-03-23	19.5100	19.6400	19.5100	19.6100	+0.667%	6,083	+1.377%
2020-03-20	19.4200	19.4800	19.1900	19.4800	+0.568%	46,370	+2.053%
2020-03-19	19.3400	19.3900	19.2600	19.3700	+0.155%	4,459	+2.633%
2020-03-18	19.5700	19.5900	19.2900	19.3400	-1.827%	28,842	+2.792%
2020-03-17	19.7800	19.8100	19.7000	19.7000	-0.253%	3,265	+0.914%
2020-03-16	18.6800	19.8100	18.6800	19.7500	+0.152%	130,270	+0.658%
2020-03-13	19.4000	19.7300	19.4000	19.7200	+1.388%	11,113	+0.811%
2020-03-12	19.0300	19.7600	19.0300	19.4500	-1.867%	36,052	+2.211%
2020-03-11	20.0400	20.0400	19.8200	19.8200	-0.900%	12,301	+0.303%
2020-03-10	20.0800	20.0800	19.9800	20.0000	-0.498%	5,579	-0.600%
2020-03-09	20.1700	20.3700	20.0800	20.1000	-0.298%	14,122	-1.095%
2020-03-06	20.1500	20.1600	20.1100	20.1600	+0.549%	4,536	-1.389%
2020-03-05	20.0500	20.0700	20.0400	20.0500	-0.149%	9,483	-0.848%
2020-03-04	20.0200	20.1100	20.0200	20.0800	+0.350%	10,924	-0.996%
2020-03-03	19.9800	20.0600	19.9800	20.0100	+0.251%	9,376	-0.650%
2020-03-02	19.7300	19.9800	19.7300	19.9600	+0.251%	7,530	-0.401%
2020-02-28	19.8000	19.9300	19.7800	19.9100	+0.454%	19,260	-0.151%
2020-02-27	19.8200	19.8600	19.8200	19.8200	-0.452%	10,983	+0.303%
2020-02-26	19.9100	19.9200	19.9100	19.9100	+0.101%	3,795	-0.151%
2020-02-25	19.9800	19.9800	19.8900	19.8900	-0.201%	6,120	-0.050%
2020-02-24	19.9300	19.9300	19.9300	19.9300	-0.150%	480	-0.251%
2020-02-21	19.9500	19.9700	19.9500	19.9600	+0.100%	2,572	-0.401%
2020-02-20	19.7800	19.9400	19.7800	19.9400	+0.201%	2,077	-0.301%
2020-02-19	19.9100	19.9300	19.9000	19.9000	-0.050%	5,896	-0.101%
2020-02-18	19.8800	19.9300	19.8800	19.9100	-0.100%	16,223	-0.151%
2020-02-14	19.9100	19.9700	19.9100	19.9300	+0.201%	4,351	-0.251%
2020-02-13	19.9000	19.9100	19.8800	19.8900	0.000%	19,785	-0.050%
2020-02-12	19.8700	19.9100	19.8600	19.8900	-0.050%	45,567	-0.050%
2020-02-11	19.8900	19.9100	19.8900	19.9000	0.000%	6,376	-0.101%
2020-02-10	19.9000	19.9100	19.8800	19.9000	-0.201%	5,304	-0.101%
2020-02-07	19.9900	19.9900	19.9200	19.9400	+0.201%	12,794	-0.301%
2020-02-06	19.9000	19.9100	19.9000	19.9000	+0.050%	14,409	-0.101%
2020-02-05	19.8400	19.9000	19.8400	19.8900	+0.050%	3,842	-0.050%
2020-02-04	19.7900	19.8900	19.7900	19.8800	-0.050%	20,506	0.000%
2020-02-03	19.8800	19.8900	19.8700	19.8900	0.000%	8,446	-0.050%
2020-01-31	19.8800	19.8900	19.8700	19.8900	0.000%	1,141	-0.050%
2020-01-30	19.7700	19.8900	19.7700	19.8900	-0.050%	2,033	-0.050%
2020-01-29	19.9000	19.9000	19.8700	19.9000	+0.201%	11,184	-0.101%
2020-01-28	19.8600	19.8700	19.8500	19.8600	+0.151%	5,145	+0.101%
2020-01-27	19.6800	19.8400	19.6800	19.8300	-0.050%	6,042	+0.252%
2020-01-24	19.8600	19.8600	19.8400	19.8400	-0.101%	19,258	+0.202%
2020-01-23	19.8500	19.8700	19.8400	19.8600	+0.101%	5,420	+0.101%
2020-01-22	19.8700	19.8700	19.8300	19.8400	0.000%	14,674	+0.202%
2020-01-21	19.8100	19.8500	19.8100	19.8400	+0.101%	5,238	+0.202%
2020-01-17	19.8200	19.8300	19.8100	19.8200	0.000%	6,593	+0.303%
2020-01-16	19.8200	19.8500	19.8200	19.8200	+0.050%	10,213	+0.303%
2020-01-15	19.8300	19.8300	19.8000	19.8100	+0.051%	15,658	+0.353%
2020-01-14	19.8000	19.8200	19.7800	19.8000	0.000%	34,679	+0.404%
2020-01-13	19.8000	19.8200	19.7900	19.8000	-0.050%	12,085	+0.404%
2020-01-10	19.7800	19.8200	19.7800	19.8100	+0.101%	8,765	+0.353%
2020-01-09	19.7400	19.7900	19.7400	19.7900	+0.203%	6,341	+0.455%
2020-01-08	19.7700	19.7800	19.7500	19.7500	-0.051%	16,329	+0.658%
2020-01-07	19.8100	19.8100	19.7600	19.7600	-0.152%	5,287	+0.607%
2020-01-06	19.8800	19.8800	19.7600	19.7900	0.000%	268,495	+0.455%
2020-01-03	19.8000	19.8000	19.7900	19.7900	+0.051%	1,662	+0.455%
2020-01-02	19.7500	19.7800	19.7500	19.7800	+0.203%	2,557	+0.506%
2019-12-31	19.6900	19.7400	19.6900	19.7400	0.000%	16,584	+0.709%
2019-12-30	19.7200	19.7500	19.7200	19.7400	-0.202%	6,949	+0.709%
2019-12-27	19.7600	19.7800	19.7600	19.7800	+0.152%	10,255	+0.506%
2019-12-26	19.7600	19.7600	19.7500	19.7500	+0.101%	278	+0.658%
2019-12-24	19.7200	19.7400	19.7000	19.7300	0.000%	7,945	+0.760%
2019-12-23	19.7300	19.7400	19.7100	19.7300	0.000%	11,165	+0.760%
2019-12-20	19.6900	19.7500	19.6900	19.7300	-0.051%	7,104	+0.760%
2019-12-19	19.7200	19.7500	19.7100	19.7400	+0.051%	6,970	+0.709%
2019-12-18	19.7400	19.7400	19.7200	19.7300	0.000%	3,772	+0.760%
2019-12-17	19.7300	19.7300	19.7300	19.7300	+0.101%	123,447	+0.760%
2019-12-16	19.7200	19.7300	19.7000	19.7100	-0.051%	5,389	+0.863%
2019-12-13	19.7200	19.7400	19.6900	19.7200	+0.254%	13,604	+0.811%
2019-12-12	19.7000	19.7000	19.6600	19.6700	-0.152%	13,585	+1.068%
2019-12-11	19.6600	19.7100	19.6600	19.7000	+0.203%	5,379	+0.914%
2019-12-10	19.6500	19.6600	19.6400	19.6600	0.000%	516,745	+1.119%
2019-12-09	19.6700	19.6700	19.6500	19.6600	-0.203%	5,129	+1.119%
2019-12-06	19.7000	19.7100	19.6900	19.7000	0.000%	10,258	+0.914%
2019-12-05	19.7100	19.7100	19.7000	19.7000	0.000%	4,118	+0.914%
2019-12-04	19.6900	19.7100	19.6900	19.7000	-0.152%	6,550	+0.914%
2019-12-03	19.7100	19.7500	19.7100	19.7300	+0.458%	10,567	+0.760%
2019-12-02	19.6300	19.6600	19.6300	19.6400	-0.406%	19,785	+1.222%
2019-11-29	19.7100	19.7200	19.7100	19.7200	-0.101%	1,201	+0.811%
2019-11-27	19.7100	19.7400	19.7100	19.7400	+0.101%	2,339	+0.709%
2019-11-26	19.7200	19.7400	19.7200	19.7200	+0.152%	10,589	+0.811%
2019-11-25	19.6800	19.7100	19.6800	19.6900	+0.204%	2,509	+0.965%
2019-11-22	19.6400	19.6500	19.6400	19.6500	+0.153%	5,713	+1.170%
2019-11-21	19.6200	19.6400	19.6100	19.6200	-0.153%	7,522	+1.325%
2019-11-20	19.6400	19.6600	19.6400	19.6500	+0.153%	18,118	+1.170%
2019-11-19	19.6200	19.6400	19.6200	19.6200	-0.102%	7,973	+1.325%
2019-11-18	19.6200	19.6500	19.6200	19.6400	+0.153%	6,467	+1.222%
2019-11-15	19.6000	19.6200	19.5800	19.6100	+0.051%	28,205	+1.377%
2019-11-14	19.6400	19.6400	19.5900	19.6000	+0.256%	9,755	+1.429%
2019-11-13	19.5500	19.5600	19.5400	19.5500	0.000%	62,325	+1.688%
2019-11-12	19.4900	19.5500	19.4900	19.5500	+0.154%	18,162	+1.688%
2019-11-11	19.5000	19.5200	19.5000	19.5200	0.000%	2,426	+1.844%
2019-11-08	19.5300	19.5400	19.5200	19.5200	-0.051%	7,489	+1.844%
2019-11-07	19.5200	19.5600	19.5100	19.5300	-0.661%	3,842	+1.792%
2019-11-06	19.6400	19.6800	19.6400	19.6600	+0.153%	3,946	+1.119%
2019-11-05	19.6200	19.6400	19.6200	19.6300	-0.355%	4,863	+1.274%
2019-11-04	19.6900	19.7000	19.6800	19.7000	-0.203%	2,767	+0.914%
2019-11-01	19.7500	19.7500	19.7200	19.7400	+0.051%	7,495	+0.709%
2019-10-31	19.7100	19.7400	19.7100	19.7300	+0.356%	9,440	+0.760%
2019-10-30	19.6500	19.6600	19.6400	19.6600	+0.204%	2,548	+1.119%
2019-10-29	19.6300	19.6300	19.6100	19.6200	0.000%	6,216	+1.325%
2019-10-28	19.6200	19.6200	19.6200	19.6200	-0.203%	102	+1.325%
2019-10-25	19.6600	19.6700	19.6400	19.6600	0.000%	10,173	+1.119%
2019-10-24	19.7000	19.7000	19.6600	19.6600	+0.051%	16,235	+1.119%
2019-10-23	19.6500	19.6600	19.6500	19.6500	+0.051%	6,384	+1.170%
2019-10-22	19.6700	19.6700	19.6300	19.6400	+0.051%	13,958	+1.222%
2019-10-21	19.6400	19.6500	19.6300	19.6300	-0.153%	6,552	+1.274%
2019-10-18	19.6000	19.6700	19.6000	19.6600	+0.051%	9,204	+1.119%
2019-10-17	19.6400	19.6700	19.6400	19.6500	+0.051%	19,145	+1.170%
2019-10-16	19.6300	19.6600	19.6300	19.6400	+0.051%	3,767	+1.222%
2019-10-15	20.0500	20.0500	19.6200	19.6300	-0.153%	27,572	+1.274%
2019-10-14	19.6500	19.6700	19.6300	19.6600	+0.204%	15,915	+1.119%
2019-10-11	19.6300	19.6500	19.6100	19.6200	-0.203%	2,933	+1.325%
2019-10-10	19.6800	19.6800	19.6600	19.6600	-0.304%	2,971	+1.119%
2019-10-09	19.7400	19.7400	19.7000	19.7200	-0.051%	550,133	+0.811%
2019-10-08	19.7500	19.7500	19.7200	19.7300	-0.253%	1,888	+0.760%
2019-10-07	19.7900	19.8000	19.7700	19.7800	-0.202%	17,258	+0.506%
2019-10-04	19.8100	19.8400	19.7900	19.8200	+0.152%	8,090	+0.303%
2019-10-03	19.7400	19.8000	19.7400	19.7900	+0.253%	20,360	+0.455%
2019-10-02	19.7200	19.7500	19.7200	19.7400	+0.101%	2,625	+0.709%
2019-10-01	19.7300	19.7400	19.7100	19.7200	+0.102%	5,232	+0.811%
2019-09-30	19.6600	19.7000	19.6600	19.7000	+0.102%	1,993	+0.914%
2019-09-27	19.6700	19.6800	19.6600	19.6800	+0.051%	6,001	+1.016%
2019-09-26	19.6500	19.6800	19.6400	19.6700	+0.204%	7,403	+1.068%
2019-09-25	19.7000	19.7000	19.6100	19.6300	-0.355%	14,482	+1.274%
2019-09-24	19.6700	19.7000	19.6700	19.7000	+0.203%	7,839	+0.914%
2019-09-23	19.6800	19.7100	19.6600	19.6600	0.000%	11,078	+1.119%
2019-09-20	19.6200	19.6600	19.6200	19.6600	+0.357%	5,139	+1.119%
2019-09-19	19.6100	19.6100	19.5900	19.5900	+0.051%	1,951	+1.480%
2019-09-18	19.5700	19.6300	19.5400	19.5800	+0.153%	16,712	+1.532%
2019-09-17	19.5200	19.5600	19.5200	19.5500	+0.154%	4,872	+1.688%
2019-09-16	19.5100	19.5400	19.5000	19.5200	+0.257%	3,253	+1.844%
2019-09-13	19.5200	19.5300	19.4700	19.4700	-0.460%	4,341	+2.106%
2019-09-12	19.6400	19.6400	19.5600	19.5600	-0.102%	4,571	+1.636%
2019-09-11	19.5700	19.5900	19.5700	19.5800	0.000%	772,766	+1.532%
2019-09-10	19.6500	19.6500	19.5800	19.5800	-0.760%	7,747	+1.532%
2019-09-09	19.7500	19.7500	19.7300	19.7300	-0.303%	7,777	+0.760%
2019-09-06	19.7900	19.7900	19.7800	19.7900	+0.203%	1,524	+0.455%
2019-09-05	19.7900	19.7900	19.7500	19.7500	-0.454%	19,391	+0.658%
2019-09-04	19.8300	19.8500	19.8200	19.8400	+0.151%	12,450	+0.202%
2019-09-03	19.8000	19.8400	19.7900	19.8100	0.000%	23,126	+0.353%
2019-08-30	19.7800	19.8100	19.7800	19.8100	+0.152%	4,770	+0.353%
2019-08-29	19.7800	19.8000	19.7600	19.7800	-0.101%	20,941	+0.506%
2019-08-28	19.8000	19.8300	19.8000	19.8000	+0.051%	13,788	+0.404%
2019-08-27	19.7900	19.8100	19.7900	19.7900	+0.304%	26,953	+0.455%
2019-08-26	19.7400	19.7800	19.7300	19.7300	-0.152%	6,967	+0.760%
2019-08-23	19.7300	19.7700	19.7300	19.7600	+0.305%	12,054	+0.607%
2019-08-22	19.7500	19.7500	19.7000	19.7000	-0.304%	9,486	+0.914%
2019-08-21	19.7200	19.7600	19.7200	19.7600	+0.152%	8,194	+0.607%
2019-08-20	19.7000	19.7300	19.7000	19.7300	+0.254%	172,855	+0.760%
2019-08-19	19.6800	19.7000	19.6700	19.6800	-0.203%	39,225	+1.016%