Dark

AMU
ETRACS Alerian MLP Index ETN
stock NYSE

Inactive

May 23, 2025

21.27USD+151.418%(+12.81)200

Pre-market

0.00USD-100.000%(-8.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	21.2700	21.2700	21.2700	21.2700	+151.418%	200	0.000%
2020-11-20	8.4700	8.4700	8.4300	8.4600	+1.317%	2,174	+151.418%
2020-11-19	8.3700	8.3700	8.3500	8.3500	-0.595%	883	+154.731%
2020-11-18	8.4700	8.5400	8.4000	8.4000	+0.119%	59,101	+153.214%
2020-11-17	8.3500	8.5300	8.3200	8.3900	-0.474%	55,055	+153.516%
2020-11-16	8.2600	8.4300	8.2600	8.4300	+4.461%	1,193	+152.313%
2020-11-13	7.9700	8.1500	7.9600	8.0700	+2.152%	142,636	+163.569%
2020-11-12	7.8500	8.0000	7.8000	7.9000	-1.250%	98,656	+169.241%
2020-11-11	8.1700	8.1700	7.9200	8.0000	-0.744%	201,455	+165.875%
2020-11-10	7.8700	8.1200	7.8700	8.0600	+2.937%	133,282	+163.896%
2020-11-09	7.6000	7.9700	7.6000	7.8300	+9.818%	347,656	+171.648%
2020-11-06	7.4600	7.4600	7.1300	7.1300	-4.038%	212,298	+198.317%
2020-11-05	7.4000	7.4500	7.3700	7.4300	+2.766%	147,208	+186.272%
2020-11-04	7.1100	7.3700	7.1000	7.2300	+0.277%	32,514	+194.191%
2020-11-03	7.2300	7.2900	7.1900	7.2100	+1.549%	2,176	+195.007%
2020-11-02	7.1300	7.1600	7.1000	7.1000	-0.141%	1,287	+199.577%
2020-10-30	7.0500	7.1100	7.0500	7.1100	-0.698%	697	+199.156%
2020-10-29	7.0000	7.1600	7.0000	7.1600	+2.140%	3,892	+197.067%
2020-10-28	7.0900	7.0900	7.0100	7.0100	-4.104%	1,889	+203.424%
2020-10-27	7.4000	7.4000	7.3000	7.3100	-1.879%	1,305	+190.971%
2020-10-26	7.6500	7.6500	7.3800	7.4500	-2.614%	1,119	+185.503%
2020-10-23	7.7700	7.7700	7.6500	7.6500	-0.649%	3,849	+178.039%
2020-10-22	7.3100	7.7000	7.3100	7.7000	+5.335%	5,748	+176.234%
2020-10-21	7.3200	7.3200	7.3100	7.3100	-0.544%	407	+190.971%
2020-10-20	7.3600	7.3700	7.3500	7.3500	+0.685%	6,207	+189.388%
2020-10-19	7.3900	7.4700	7.2700	7.3000	-1.484%	7,187	+191.370%
2020-10-16	7.4700	7.5000	7.4100	7.4100	-1.854%	661	+187.045%
2020-10-15	7.3500	7.5700	7.3500	7.5500	+0.399%	872	+181.722%
2020-10-14	7.3400	7.6500	7.3400	7.5200	+1.348%	15,785	+182.846%
2020-10-13	7.3900	7.4600	7.3700	7.4200	0.000%	5,827	+186.658%
2020-10-12	7.3400	7.4400	7.3300	7.4200	0.000%	4,103	+186.658%
2020-10-09	7.4300	7.4300	7.3300	7.4200	+0.135%	4,181	+186.658%
2020-10-08	7.0300	7.4100	7.0300	7.4100	+6.619%	2,617	+187.045%
2020-10-07	6.9500	6.9500	6.9500	6.9500	-0.287%	194	+206.043%
2020-10-06	7.1300	7.1300	6.9500	6.9700	-2.244%	35,343	+205.165%
2020-10-05	6.8200	7.1300	6.8200	7.1300	+4.699%	2,415	+198.317%
2020-10-02	6.8200	6.8300	6.8000	6.8100	+0.889%	10,569	+212.335%
2020-10-01	6.8300	6.8300	6.6800	6.7500	-0.881%	2,379	+215.111%
2020-09-30	7.0000	7.0000	6.8000	6.8100	-1.873%	1,537	+212.335%
2020-09-29	6.8200	6.9400	6.8000	6.9400	+1.760%	1,075	+206.484%
2020-09-28	6.7400	6.8500	6.6900	6.8200	+2.711%	6,062	+211.877%
2020-09-25	6.6500	6.6500	6.6200	6.6400	-0.450%	575	+220.331%
2020-09-24	6.5000	6.7200	6.5000	6.6700	0.000%	1,231	+218.891%
2020-09-23	7.0100	7.0100	6.6700	6.6700	-5.256%	855	+218.891%
2020-09-22	7.2600	7.2600	7.0300	7.0400	-1.124%	11,964	+202.131%
2020-09-21	7.1900	7.1900	7.0800	7.1200	-2.332%	1,397	+198.736%
2020-09-18	7.3500	7.3500	7.2500	7.2900	-0.951%	1,809	+191.770%
2020-09-17	7.4500	7.4500	7.3600	7.3600	-1.208%	378	+188.995%
2020-09-16	7.5100	7.5100	7.4500	7.4500	+1.915%	273	+185.503%
2020-09-15	7.4100	7.4100	7.3100	7.3100	-2.011%	2,970	+190.971%
2020-09-14	7.4600	7.4600	7.4600	7.4600	+2.755%	87	+185.121%
2020-09-11	7.2500	7.2600	7.2400	7.2600	-1.090%	1,508	+192.975%
2020-09-10	7.5000	7.5000	7.3300	7.3400	-2.003%	15,789	+189.782%
2020-09-09	7.5400	7.6000	7.4600	7.4900	+0.268%	16,724	+183.979%
2020-09-08	7.6500	7.6500	7.4000	7.4700	-2.608%	7,951	+184.739%
2020-09-04	7.7200	7.7200	7.5000	7.6700	+0.131%	8,606	+177.314%
2020-09-03	7.7500	7.7500	7.6200	7.6600	-1.161%	7,117	+177.676%
2020-09-02	7.8000	7.8400	7.7200	7.7500	-0.641%	4,766	+174.452%
2020-09-01	7.7500	7.8500	7.7500	7.8000	-1.266%	10,586	+172.692%
2020-08-31	7.9100	7.9400	7.8600	7.9000	-1.496%	5,912	+169.241%
2020-08-28	7.9300	8.0600	7.8400	8.0200	+2.427%	39,197	+165.212%
2020-08-27	7.6300	7.8500	7.6300	7.8300	-1.880%	19,610	+171.648%
2020-08-26	8.2200	8.2200	7.9500	7.9800	-2.920%	7,908	+166.541%
2020-08-25	8.3100	8.3100	8.2100	8.2200	-1.083%	807	+158.759%
2020-08-24	8.3700	8.3900	8.3000	8.3100	-0.479%	4,683	+155.957%
2020-08-21	8.3400	8.3500	8.3000	8.3500	-1.183%	2,186	+154.731%
2020-08-20	8.3800	8.4600	8.3500	8.4500	-0.236%	1,700	+151.716%
2020-08-19	8.5600	8.6100	8.4700	8.4700	-1.051%	15,535	+151.122%
2020-08-18	8.6200	8.6700	8.5200	8.5600	-1.722%	5,099	+148.481%
2020-08-17	8.7000	8.7500	8.7000	8.7100	-0.343%	2,756	+144.202%
2020-08-14	8.8100	8.8400	8.7400	8.7400	-0.569%	2,620	+143.364%
2020-08-13	8.7700	8.8100	8.6700	8.7900	-0.790%	5,429	+141.980%
2020-08-12	8.7800	8.8600	8.7600	8.8600	+1.839%	20,578	+140.068%
2020-08-11	8.9100	8.9500	8.7000	8.7000	-1.024%	19,630	+144.483%
2020-08-10	8.6800	8.7900	8.6800	8.7900	+2.567%	1,509	+141.980%
2020-08-07	8.5600	8.5700	8.4700	8.5700	-0.349%	20,309	+148.191%
2020-08-06	8.5200	8.6000	8.4500	8.6000	+1.176%	38,861	+147.326%
2020-08-05	8.4500	8.6100	8.3700	8.5000	+2.533%	74,964	+150.235%
2020-08-04	8.0400	8.3100	8.0400	8.2900	+1.968%	40,516	+156.574%
2020-08-03	8.0600	8.2300	8.0100	8.1300	+1.372%	16,396	+161.624%
2020-07-31	8.1200	8.1200	8.0100	8.0200	-0.865%	789	+165.212%
2020-07-30	8.0400	8.1000	8.0400	8.0900	-2.177%	6,215	+162.917%
2020-07-29	8.1000	8.2700	8.0700	8.2700	+3.504%	9,981	+157.195%
2020-07-28	8.0700	8.0700	7.9900	7.9900	-0.868%	11,979	+166.208%
2020-07-27	8.0700	8.0700	8.0500	8.0600	-0.739%	5,451	+163.896%
2020-07-24	8.2100	8.2100	8.1000	8.1200	-0.976%	10,953	+161.946%
2020-07-23	8.2500	8.2900	8.1600	8.2000	-0.846%	19,196	+159.390%
2020-07-22	8.2600	8.2900	8.2400	8.2700	-2.014%	22,008	+157.195%
2020-07-21	8.2100	8.4500	8.2100	8.4400	+5.632%	24,087	+152.014%
2020-07-20	7.9600	8.1200	7.9600	7.9900	-0.498%	14,483	+166.208%
2020-07-17	8.1400	8.1400	8.0300	8.0300	-0.248%	6,843	+164.882%
2020-07-16	7.8700	8.1200	7.8700	8.0500	-0.494%	1,024	+164.224%
2020-07-15	7.8800	8.0900	7.8800	8.0900	+5.752%	9,127	+162.917%
2020-07-14	7.6100	7.7000	7.6000	7.6500	-0.261%	3,721	+178.039%
2020-07-13	7.8500	7.8500	7.6400	7.6700	-2.043%	10,919	+177.314%
2020-07-10	7.7400	7.8300	7.7100	7.8300	+1.163%	13,184	+171.648%
2020-07-09	7.7500	7.7500	7.7400	7.7400	-3.851%	16,828	+174.806%
2020-07-08	8.0700	8.0800	7.9300	8.0500	+0.499%	21,299	+164.224%
2020-07-07	7.9500	8.1600	7.9500	8.0100	+0.502%	10,594	+165.543%
2020-07-06	8.1000	8.1200	7.8800	7.9700	-2.805%	25,730	+166.876%
2020-07-02	8.2700	8.3000	8.2000	8.2000	-0.846%	25,374	+159.390%
2020-07-01	8.3300	8.3300	8.1700	8.2700	-0.958%	3,483	+157.195%
2020-06-30	8.1300	8.3500	8.1300	8.3500	+1.954%	29,698	+154.731%
2020-06-29	8.2300	8.2300	8.1900	8.1900	+0.122%	387	+159.707%
2020-06-26	8.2500	8.2500	8.1800	8.1800	-5.324%	14,697	+160.024%
2020-06-25	8.5900	8.7800	8.5000	8.6400	0.000%	26,130	+146.181%
2020-06-24	8.9400	8.9400	8.4800	8.6400	-5.574%	49,820	+146.181%
2020-06-23	9.3900	9.3900	9.1500	9.1500	-1.507%	4,660	+132.459%
2020-06-22	8.7900	9.2900	8.7900	9.2900	+1.419%	31,421	+128.956%
2020-06-19	9.5200	9.5600	9.1600	9.1600	-2.137%	24,598	+132.205%
2020-06-18	9.4400	9.5300	9.3400	9.3600	-0.319%	39,720	+127.244%
2020-06-17	9.4300	9.5900	9.3800	9.3900	-1.366%	28,289	+126.518%
2020-06-16	9.9000	9.9000	9.4900	9.5200	-0.105%	136,360	+123.424%
2020-06-15	8.4700	9.6200	8.4700	9.5300	+6.007%	51,574	+123.190%
2020-06-12	9.2200	9.2600	8.9600	8.9900	-0.111%	14,630	+136.596%
2020-06-11	9.3600	9.3800	8.9800	9.0000	-10.269%	33,822	+136.333%
2020-06-10	10.0200	10.0400	9.7400	10.0300	-1.280%	27,634	+112.064%
2020-06-09	10.2700	10.3800	10.0300	10.1600	-5.135%	24,226	+109.350%
2020-06-08	10.8200	10.8200	10.5000	10.7100	+3.880%	30,829	+98.599%
2020-06-05	10.1200	10.3900	10.1200	10.3100	+5.097%	14,056	+106.305%
2020-06-04	9.5600	9.8100	9.5600	9.8100	+2.508%	19,512	+116.820%
2020-06-03	9.3400	9.6000	9.3400	9.5700	+3.459%	9,324	+122.257%
2020-06-02	9.1500	9.2600	9.1200	9.2500	+2.550%	15,953	+129.946%
2020-06-01	9.0900	9.1400	9.0200	9.0200	-0.770%	4,656	+135.809%
2020-05-29	8.9800	9.0900	8.7900	9.0900	+0.110%	19,287	+133.993%
2020-05-28	9.1000	9.1900	9.0600	9.0800	-3.609%	4,286	+134.251%
2020-05-27	9.4100	9.5100	9.3100	9.4200	+0.641%	25,264	+125.796%
2020-05-26	9.4500	9.4700	9.3500	9.3600	+1.961%	29,961	+127.244%
2020-05-22	9.0700	9.1800	8.9700	9.1800	+0.438%	12,903	+131.699%
2020-05-21	8.9700	9.1400	8.9700	9.1400	+0.329%	15,869	+132.713%
2020-05-20	9.2200	9.2200	8.9800	9.1100	+2.130%	17,544	+133.480%
2020-05-19	8.8900	9.0200	8.8800	8.9200	+1.249%	27,358	+138.453%
2020-05-18	8.5000	8.9000	8.5000	8.8100	+5.762%	23,563	+141.430%
2020-05-15	8.2400	8.3300	8.2100	8.3300	+3.222%	2,100	+155.342%
2020-05-14	7.7800	8.2200	7.7800	8.0700	+1.001%	17,104	+163.569%
2020-05-13	8.0200	8.0200	7.9900	7.9900	-2.916%	632	+166.208%
2020-05-12	8.3800	8.5600	8.2200	8.2300	-0.963%	16,428	+158.445%
2020-05-11	8.2500	8.3300	8.2000	8.3100	-0.954%	23,144	+155.957%
2020-05-08	8.1400	8.4100	8.1400	8.3900	+3.837%	13,999	+153.516%
2020-05-07	8.2300	8.2500	8.0800	8.0800	-0.615%	6,414	+163.243%
2020-05-06	8.3700	8.3700	8.0400	8.1300	-1.693%	19,409	+161.624%
2020-05-05	8.5900	8.5900	8.2700	8.2700	-0.720%	15,063	+157.195%
2020-05-04	8.2900	8.3300	8.1300	8.3300	+1.958%	1,620	+155.342%
2020-05-01	8.2300	8.3100	8.1200	8.1700	-4.889%	10,156	+160.343%
2020-04-30	8.8000	9.0400	8.5900	8.5900	-2.164%	54,747	+147.614%
2020-04-29	8.2700	8.8000	8.2700	8.7800	+8.663%	45,904	+142.255%
2020-04-28	7.8600	8.1100	7.8600	8.0800	+2.799%	55,874	+163.243%
2020-04-27	7.8800	7.8800	7.5100	7.8600	+2.078%	71,918	+170.611%
2020-04-24	7.7800	8.0200	7.6200	7.7000	-0.388%	18,563	+176.234%
2020-04-23	7.5000	7.7800	7.4900	7.7300	+6.036%	32,456	+175.162%
2020-04-22	7.1400	7.3500	7.0900	7.2900	+3.404%	50,718	+191.770%
2020-04-21	7.0500	7.0800	6.8400	7.0500	+1.148%	39,283	+201.702%
2020-04-20	7.1100	7.3300	6.8200	6.9700	-0.853%	20,217	+205.165%
2020-04-17	7.0000	7.0300	6.7200	7.0300	+7.002%	22,125	+202.560%
2020-04-16	6.7900	6.7900	6.5300	6.5700	-0.755%	13,212	+223.744%
2020-04-15	6.5900	6.6600	6.4700	6.6200	-2.933%	30,306	+221.299%
2020-04-14	6.5900	6.8500	6.5900	6.8200	+4.441%	23,070	+211.877%
2020-04-13	6.5300	6.6900	6.4500	6.5300	+2.031%	275,857	+225.727%
2020-04-09	6.5100	6.7900	6.2600	6.4000	+3.060%	46,719	+232.344%
2020-04-08	6.0200	6.3000	6.0200	6.2100	+3.328%	77,129	+242.512%
2020-04-07	6.3100	6.4000	6.0100	6.0100	+1.008%	103,020	+253.910%
2020-04-06	5.9500	6.1200	5.9200	5.9500	+1.019%	82,193	+257.479%
2020-04-03	5.8800	5.8900	5.5000	5.8900	+0.856%	76,335	+261.121%
2020-04-02	5.7500	6.3400	5.7400	5.8400	+4.100%	150,793	+264.212%
2020-04-01	5.4600	5.6100	5.3000	5.6100	-2.604%	158,649	+279.144%
2020-03-31	5.2300	5.7600	5.2300	5.7600	+10.345%	215,421	+269.271%
2020-03-30	5.5500	5.5500	5.0600	5.2200	-1.880%	143,106	+307.471%
2020-03-27	5.3600	5.5700	5.3200	5.3200	-6.173%	113,813	+299.812%
2020-03-26	5.4700	6.1200	5.4700	5.6700	+0.890%	53,789	+275.132%
2020-03-25	5.3600	5.8100	5.1400	5.6200	+6.238%	50,366	+278.470%
2020-03-24	5.1900	5.3700	5.1900	5.2900	+3.119%	71,062	+302.079%
2020-03-23	5.7200	5.7200	5.1000	5.1300	-7.899%	357,417	+314.620%
2020-03-20	5.3800	6.2200	5.3500	5.5700	+7.115%	116,216	+281.867%
2020-03-19	4.4000	5.5200	4.2200	5.2000	+19.540%	116,242	+309.038%
2020-03-18	4.4100	4.7800	3.8800	4.3500	-17.614%	75,745	+388.966%
2020-03-17	5.7500	5.9100	5.2100	5.2800	-8.174%	82,975	+302.841%
2020-03-16	5.5300	6.0500	5.5300	5.7500	-14.688%	132,124	+269.913%
2020-03-13	6.8900	6.8900	6.3000	6.7400	+8.535%	97,217	+215.579%
2020-03-12	6.6300	6.7300	6.1700	6.2100	-17.530%	425,251	+242.512%
2020-03-11	7.3800	7.8600	7.3800	7.5300	-4.804%	206,181	+182.470%
2020-03-10	7.7700	8.0200	6.7000	7.9100	+11.408%	354,240	+168.900%
2020-03-09	8.0400	8.1100	7.1000	7.1000	-27.477%	101,116	+199.577%
2020-03-06	10.1500	10.1600	9.7700	9.7900	-7.116%	72,882	+117.263%
2020-03-05	10.6800	10.7300	10.4600	10.5400	-3.125%	87,554	+101.803%
2020-03-04	11.0000	11.1100	10.8200	10.8800	-0.275%	123,207	+95.496%
2020-03-03	11.1500	11.3300	10.8200	10.9100	-2.240%	279,138	+94.959%
2020-03-02	11.0700	11.2500	10.7600	11.1600	+3.238%	88,022	+90.591%
2020-02-28	10.3400	10.8100	10.1900	10.8100	-2.172%	187,504	+96.762%
2020-02-27	11.1300	11.2800	10.8000	11.0500	-3.746%	205,227	+92.489%
2020-02-26	11.7800	11.8800	11.4800	11.4800	-2.547%	484,330	+85.279%
2020-02-25	12.2700	12.3800	11.7800	11.7800	-4.383%	315,505	+80.560%
2020-02-24	12.2500	12.4100	12.1900	12.3200	-2.532%	92,122	+72.646%
2020-02-21	12.7300	12.7600	12.5800	12.6400	-1.173%	289,269	+68.275%
2020-02-20	12.8200	12.9600	12.7800	12.7900	-0.467%	235,739	+66.302%
2020-02-19	12.9400	12.9400	12.8300	12.8500	-0.542%	221,474	+65.525%
2020-02-18	12.8000	12.9300	12.8000	12.9200	-0.232%	99,386	+64.628%
2020-02-14	13.0600	13.0600	12.8800	12.9500	0.000%	22,499	+64.247%
2020-02-13	13.0300	13.0900	12.9200	12.9500	-0.766%	41,787	+64.247%
2020-02-12	12.8200	13.0600	12.8200	13.0500	+2.113%	77,402	+62.989%
2020-02-11	12.8300	12.8300	12.7400	12.7800	+0.868%	51,728	+66.432%
2020-02-10	12.7900	12.8700	12.6500	12.6700	-1.707%	137,866	+67.877%
2020-02-07	12.9000	12.9800	12.8800	12.8900	-0.922%	95,756	+65.012%
2020-02-06	13.1200	13.1800	13.0100	13.0100	-1.514%	65,350	+63.490%
2020-02-05	13.2500	13.3700	13.1700	13.2100	+1.226%	58,313	+61.014%
2020-02-04	13.0800	13.2100	13.0400	13.0500	+1.399%	40,401	+62.989%
2020-02-03	12.9200	13.0100	12.8500	12.8700	-0.464%	83,761	+65.268%
2020-01-31	13.0200	13.1500	12.9200	12.9300	-1.448%	72,206	+64.501%
2020-01-30	13.0800	13.1600	12.9900	13.1200	-0.681%	35,567	+62.119%
2020-01-29	13.2800	13.3800	13.2100	13.2100	-0.302%	96,314	+61.014%
2020-01-28	13.2400	13.3400	13.2200	13.2500	+0.303%	50,611	+60.528%
2020-01-27	13.1200	13.2600	13.1200	13.2100	-1.491%	70,252	+61.014%
2020-01-24	13.5400	13.5700	13.3600	13.4100	-1.614%	59,103	+58.613%
2020-01-23	13.5000	13.7100	13.5000	13.6300	0.000%	54,521	+56.053%
2020-01-22	13.9000	13.9100	13.6300	13.6300	-2.154%	204,274	+56.053%
2020-01-21	14.0600	14.0800	13.9100	13.9300	-2.246%	260,462	+52.692%
2020-01-17	14.2500	14.2800	14.2100	14.2500	-0.350%	373,317	+49.263%
2020-01-16	14.2400	14.3800	14.2400	14.3000	-0.070%	112,920	+48.741%
2020-01-15	14.1500	14.3100	14.1500	14.3100	+0.492%	79,942	+48.637%
2020-01-14	14.3000	14.3000	14.1400	14.2400	+0.423%	31,041	+49.368%
2020-01-13	14.0300	14.2100	14.0000	14.1800	+1.141%	138,163	+50.000%
2020-01-10	14.0400	14.0700	13.9600	14.0200	-0.567%	49,014	+51.712%
2020-01-09	14.1000	14.2100	14.0400	14.1000	-0.494%	144,211	+50.851%
2020-01-08	14.2900	14.2900	14.0600	14.1700	-0.840%	90,944	+50.106%
2020-01-07	14.2000	14.2900	14.1400	14.2900	+0.776%	43,283	+48.845%
2020-01-06	14.0100	14.2400	14.0100	14.1800	+1.358%	74,866	+50.000%
2020-01-03	13.9500	14.0100	13.8200	13.9900	+0.793%	60,824	+52.037%
2020-01-02	13.7500	13.8800	13.7200	13.8800	+1.388%	154,085	+53.242%
2019-12-31	13.5300	13.7300	13.5300	13.6900	+0.440%	247,933	+55.369%
2019-12-30	13.8400	13.8700	13.5900	13.6300	-1.232%	329,870	+56.053%
2019-12-27	13.9600	13.9900	13.7400	13.8000	-1.358%	356,306	+54.130%
2019-12-26	13.7700	14.0100	13.7700	13.9900	+1.157%	524,059	+52.037%
2019-12-24	13.6900	13.8600	13.6900	13.8300	0.000%	114,022	+53.796%
2019-12-23	13.6800	13.8500	13.6800	13.8300	+1.023%	227,522	+53.796%
2019-12-20	13.6700	13.7300	13.6400	13.6900	+0.146%	215,301	+55.369%
2019-12-19	13.7500	13.7900	13.6200	13.6700	-0.437%	360,989	+55.596%
2019-12-18	13.4700	13.7900	13.4700	13.7300	+1.179%	258,863	+54.916%
2019-12-17	13.3700	13.7700	13.3700	13.5700	+1.648%	303,804	+56.743%
2019-12-16	13.1800	13.3800	13.1800	13.3500	+1.598%	137,277	+59.326%
2019-12-13	13.2000	13.3000	13.0500	13.1400	-1.277%	185,074	+61.872%
2019-12-12	13.2200	13.4400	13.2200	13.3100	+0.986%	1,120,138	+59.805%
2019-12-11	13.1700	13.2900	13.1300	13.1800	+0.228%	1,036,907	+61.381%
2019-12-10	12.8400	13.2300	12.8400	13.1500	+2.017%	739,057	+61.749%
2019-12-09	12.5500	12.8900	12.5500	12.8900	+2.627%	471,251	+65.012%
2019-12-06	12.5200	12.6300	12.5000	12.5600	+0.722%	160,235	+69.347%
2019-12-05	12.6100	12.6200	12.4700	12.4700	-0.320%	121,545	+70.569%
2019-12-04	12.4500	12.6000	12.4200	12.5100	+0.725%	350,470	+70.024%
2019-12-03	12.3700	12.5200	12.3700	12.4200	-0.719%	187,503	+71.256%
2019-12-02	12.6700	12.6700	12.5100	12.5100	-1.263%	155,488	+70.024%
2019-11-29	12.6500	12.7100	12.6000	12.6700	-0.236%	61,444	+67.877%
2019-11-27	12.6800	12.7400	12.5300	12.7000	-2.082%	294,357	+67.480%
2019-11-26	13.2200	13.2700	12.9600	12.9700	-1.891%	589,652	+63.994%
2019-11-25	13.1900	13.2600	13.1300	13.2200	+0.227%	1,390,788	+60.893%
2019-11-22	13.1300	13.2000	13.0800	13.1900	+0.841%	99,979	+61.259%
2019-11-21	12.9500	13.1000	12.8100	13.0800	+2.108%	247,189	+62.615%
2019-11-20	12.6700	12.8700	12.6700	12.8100	+0.787%	280,638	+66.042%
2019-11-19	12.9300	12.9300	12.7100	12.7100	-1.777%	527,563	+67.349%
2019-11-18	13.1500	13.1700	12.9400	12.9400	-2.266%	133,016	+64.374%
2019-11-15	13.2000	13.2600	13.1000	13.2400	+1.301%	206,628	+60.650%
2019-11-14	13.1600	13.2200	13.0400	13.0700	-0.381%	286,632	+62.739%
2019-11-13	13.0900	13.2300	13.0600	13.1200	-0.681%	32,892	+62.119%
2019-11-12	13.2600	13.4400	13.2100	13.2100	-0.602%	122,529	+61.014%
2019-11-11	13.4000	13.4300	13.2800	13.2900	-1.263%	18,287	+60.045%
2019-11-08	13.3600	13.5200	13.3600	13.4600	-0.370%	69,240	+58.024%
2019-11-07	13.7600	13.7600	13.4000	13.5100	-1.098%	60,717	+57.439%
2019-11-06	13.8400	13.8400	13.6400	13.6600	-1.301%	155,546	+55.710%
2019-11-05	14.0200	14.0200	13.7400	13.8400	-1.143%	113,740	+53.685%
2019-11-04	13.9300	14.1000	13.9300	14.0000	+1.302%	176,343	+51.929%
2019-11-01	13.8100	13.8500	13.7400	13.8200	+1.023%	363,360	+53.907%
2019-10-31	13.6100	13.7000	13.6000	13.6800	-0.219%	40,989	+55.482%
2019-10-30	13.7100	13.7900	13.6500	13.7100	0.000%	49,098	+55.142%
2019-10-29	13.6700	13.8300	13.6600	13.7100	-0.291%	291,807	+55.142%
2019-10-28	13.9600	14.0000	13.7500	13.7500	-1.363%	82,718	+54.691%
2019-10-25	13.8400	13.9700	13.8400	13.9400	+0.505%	210,638	+52.582%
2019-10-24	13.8600	13.9200	13.8200	13.8700	-0.144%	133,153	+53.353%
2019-10-23	13.8900	13.9900	13.8700	13.8900	-0.287%	58,006	+53.132%
2019-10-22	13.9400	14.1100	13.9300	13.9300	-0.072%	127,964	+52.692%
2019-10-21	14.0400	14.0400	13.9300	13.9400	+0.072%	83,012	+52.582%
2019-10-18	13.8200	14.0300	13.8200	13.9300	+0.505%	156,560	+52.692%
2019-10-17	13.9100	13.9500	13.8400	13.8600	-0.288%	105,691	+53.463%
2019-10-16	13.9100	14.0600	13.8900	13.9000	-0.714%	172,640	+53.022%
2019-10-15	13.9600	14.0900	13.9600	14.0000	+0.647%	80,833	+51.929%
2019-10-14	14.0500	14.0500	13.8600	13.9100	-0.926%	1,420,436	+52.912%
2019-10-11	14.0700	14.1500	14.0200	14.0400	+0.214%	79,612	+51.496%
2019-10-10	13.9600	14.0400	13.9600	14.0100	+0.286%	58,553	+51.820%
2019-10-09	14.2800	14.2800	13.9700	13.9700	-1.132%	222,972	+52.255%
2019-10-08	14.1700	14.1800	14.0700	14.1300	-1.189%	131,980	+50.531%
2019-10-07	14.4800	14.4800	14.2800	14.3000	-1.175%	93,629	+48.741%
2019-10-04	14.4400	14.5500	14.4000	14.4700	+0.208%	94,479	+46.994%
2019-10-03	14.3100	14.4800	14.2300	14.4400	+0.417%	85,712	+47.299%
2019-10-02	14.5000	14.5100	14.3300	14.3800	-0.964%	138,885	+47.914%
2019-10-01	14.6400	14.6400	14.5200	14.5200	-1.022%	84,444	+46.488%
2019-09-30	14.6000	14.6800	14.5600	14.6700	+0.411%	55,693	+44.990%
2019-09-27	14.6200	14.6800	14.5300	14.6100	-0.205%	192,766	+45.585%
2019-09-26	14.7200	14.7400	14.5700	14.6400	-1.014%	173,808	+45.287%
2019-09-25	14.7500	14.8100	14.6800	14.7900	-0.738%	201,647	+43.813%
2019-09-24	15.2000	15.2000	14.8400	14.9000	-1.128%	45,714	+42.752%
2019-09-23	15.0900	15.1000	15.0400	15.0700	-0.528%	37,196	+41.141%
2019-09-20	15.2700	15.2800	15.1100	15.1500	+0.132%	37,626	+40.396%
2019-09-19	15.3000	15.3100	15.0700	15.1300	-0.264%	52,722	+40.582%
2019-09-18	15.1700	15.1700	15.1400	15.1700	+0.198%	7,477	+40.211%
2019-09-17	15.0400	15.2400	15.0400	15.1400	+0.132%	52,260	+40.489%
2019-09-16	15.3800	15.3800	15.1200	15.1200	+1.137%	27,863	+40.675%
2019-09-13	14.7500	14.9700	14.7500	14.9500	+1.909%	39,050	+42.274%
2019-09-12	14.7200	14.7600	14.6500	14.6700	-1.079%	38,785	+44.990%
2019-09-11	14.8400	14.8800	14.7100	14.8300	+0.611%	1,524,914	+43.425%
2019-09-10	14.8000	14.8000	14.7000	14.7400	+0.546%	55,107	+44.301%
2019-09-09	14.4200	14.7200	14.4200	14.6600	+1.524%	131,822	+45.089%
2019-09-06	14.5600	14.7000	14.4200	14.4400	-0.756%	134,764	+47.299%
2019-09-05	14.5800	14.7100	14.5500	14.5500	-0.137%	69,492	+46.186%
2019-09-04	14.5600	14.6300	14.5400	14.5700	+0.622%	81,944	+45.985%
2019-09-03	14.5900	14.5900	14.3900	14.4800	-0.481%	54,823	+46.892%
2019-08-30	14.5400	14.6300	14.5100	14.5500	-0.069%	116,555	+46.186%
2019-08-29	14.5200	14.6200	14.4900	14.5600	+1.605%	61,602	+46.085%
2019-08-28	14.0900	14.4200	14.0900	14.3300	+1.993%	793,081	+48.430%
2019-08-27	14.1800	14.1800	14.0000	14.0500	-2.633%	119,847	+51.388%
2019-08-26	14.7800	14.7800	14.4100	14.4300	-0.276%	52,786	+47.401%
2019-08-23	14.6400	14.7100	14.4300	14.4700	-2.164%	207,260	+46.994%
2019-08-22	14.9200	15.0100	14.7900	14.7900	-1.136%	172,596	+43.813%
2019-08-21	15.1200	15.1200	14.9400	14.9600	0.000%	35,510	+42.179%
2019-08-20	14.8100	14.9700	14.8100	14.9600	+0.403%	100,843	+42.179%
2019-08-19	15.0500	15.0500	14.8000	14.9000	+1.154%	200,395	+42.752%
2019-08-16	14.4200	14.7500	14.4200	14.7300	+1.727%	57,676	+44.399%
2019-08-15	14.6400	14.6400	14.4000	14.4800	-0.344%	33,425	+46.892%
2019-08-14	14.5200	14.5500	14.4000	14.5300	-1.358%	197,394	+46.387%
2019-08-13	14.6800	14.8100	14.6300	14.7300	+0.615%	55,685	+44.399%
2019-08-12	14.7400	14.7400	14.6300	14.6400	-1.281%	29,767	+45.287%
2019-08-09	15.0300	15.0300	14.7900	14.8300	-0.470%	38,220	+43.425%
2019-08-08	14.7300	14.9000	14.6900	14.9000	+1.154%	55,560	+42.752%
2019-08-07	14.6700	14.7500	14.5900	14.7300	-1.537%	97,423	+44.399%
2019-08-06	15.1200	15.7300	14.8800	14.9600	-0.796%	70,492	+42.179%
2019-08-05	15.4600	15.4600	14.9900	15.0800	-2.458%	112,962	+41.048%
2019-08-02	15.4900	15.4900	15.3800	15.4600	-0.643%	27,667	+37.581%
2019-08-01	15.8400	15.8400	15.5200	15.5600	-1.269%	82,003	+36.697%
2019-07-31	15.7800	15.8300	15.7100	15.7600	-0.316%	60,927	+34.962%
2019-07-30	15.7100	15.8100	15.6200	15.8100	+0.381%	111,184	+34.535%
2019-07-29	15.9000	15.9000	15.7400	15.7500	-1.439%	105,032	+35.048%
2019-07-26	15.9800	16.0200	15.9700	15.9800	-0.622%	53,229	+33.104%
2019-07-25	16.1800	16.1800	16.0500	16.0800	-0.741%	33,602	+32.276%
2019-07-24	16.1600	16.2400	16.1500	16.2000	+0.124%	51,442	+31.296%
2019-07-23	16.2700	16.2800	16.1800	16.1800	-0.431%	79,918	+31.459%
2019-07-22	16.0000	16.2500	16.0000	16.2500	+1.436%	22,603	+30.892%
2019-07-19	16.1000	16.1000	15.9700	16.0200	+0.313%	52,384	+32.772%
2019-07-18	15.9900	15.9900	15.9000	15.9700	-0.807%	10,919	+33.187%
2019-07-17	16.2900	16.2900	16.1000	16.1000	-0.371%	53,402	+32.112%
2019-07-16	16.1800	16.2100	16.1500	16.1600	+0.062%	16,648	+31.621%
2019-07-15	16.2500	16.2500	16.1500	16.1500	-0.493%	26,693	+31.703%
2019-07-12	16.2800	16.2800	16.2000	16.2300	+0.123%	37,017	+31.054%
2019-07-11	16.2600	16.2600	16.1700	16.2100	+0.247%	48,434	+31.215%
2019-07-10	15.9600	16.2000	15.6200	16.1700	+1.379%	17,145	+31.540%
2019-07-09	15.9600	15.9600	15.8900	15.9500	-0.313%	19,075	+33.354%
2019-07-08	16.1400	16.1400	15.9700	16.0000	-0.498%	39,320	+32.938%
2019-07-05	16.0100	16.0900	15.9400	16.0800	+0.689%	42,904	+32.276%
2019-07-03	15.8500	16.0000	15.8400	15.9700	+1.076%	33,044	+33.187%
2019-07-02	15.6700	15.8200	15.6700	15.8000	-0.126%	77,239	+34.620%
2019-07-01	16.0200	16.0200	15.8100	15.8200	+0.381%	64,046	+34.450%
2019-06-28	15.5400	15.7600	15.5400	15.7600	+1.026%	12,807	+34.962%
2019-06-27	15.5800	15.6200	15.5300	15.6000	-0.064%	63,179	+36.346%
2019-06-26	15.6000	15.6900	15.5800	15.6100	+0.450%	136,061	+36.259%
2019-06-25	15.6400	15.6400	15.5000	15.5400	-0.703%	60,096	+36.873%
2019-06-24	15.6100	15.6500	15.5600	15.6500	-0.255%	24,900	+35.911%
2019-06-21	15.5600	15.7200	15.5600	15.6900	+0.835%	55,985	+35.564%
2019-06-20	15.7000	15.7000	15.5300	15.5600	+0.322%	70,469	+36.697%
2019-06-19	15.4800	15.5500	15.4400	15.5100	+0.065%	33,795	+37.137%
2019-06-18	15.5400	15.5500	15.4900	15.5000	+0.519%	47,292	+37.226%
2019-06-17	15.4600	15.5000	15.4000	15.4200	-0.900%	76,892	+37.938%
2019-06-14	15.8800	15.8800	15.4900	15.5600	-1.018%	61,396	+36.697%
2019-06-13	15.6300	15.7600	15.6300	15.7200	+0.899%	42,099	+35.305%
2019-06-12	15.3800	15.6500	15.3800	15.5800	-0.511%	61,959	+36.521%
2019-06-11	15.6600	15.7700	15.6400	15.6600	+0.256%	31,988	+35.824%
2019-06-10	15.6200	15.6800	15.6000	15.6200	+0.644%	56,299	+36.172%