Dark

BDCS
UBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com
stock NYSE

Inactive

Nov 25, 2020

15.22USD0.000%(0.00)14,911

Pre-market

0.00USD-100.000%(-15.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-25	15.3100	15.3100	15.2200	15.2200	0.000%	14,911	0.000%
2020-11-24	15.2700	15.2700	15.2200	15.2200	+0.197%	20,442	0.000%
2020-11-23	15.1900	15.2500	15.1200	15.1900	+0.463%	17,744	+0.197%
2020-11-20	15.0900	15.2100	15.0100	15.1200	+0.199%	25,376	+0.661%
2020-11-19	15.1200	15.1900	15.0900	15.0900	-0.919%	33,753	+0.861%
2020-11-18	15.2000	15.2500	15.1500	15.2300	+0.594%	13,335	-0.066%
2020-11-17	15.0100	15.2000	14.9700	15.1400	+3.063%	2,706	+0.528%
2020-11-16	14.8100	15.3500	14.6900	14.6900	-1.936%	12,734	+3.608%
2020-11-13	14.8000	14.9800	14.8000	14.9800	+1.766%	898	+1.602%
2020-11-12	14.9600	14.9600	14.6500	14.7200	-1.604%	4,018	+3.397%
2020-11-11	14.9000	15.0400	14.8500	14.9600	+0.134%	4,960	+1.738%
2020-11-10	14.4900	14.9500	14.4800	14.9400	+2.893%	10,269	+1.874%
2020-11-09	14.6400	15.0200	14.4300	14.5200	+2.687%	9,514	+4.821%
2020-11-06	13.9700	14.1700	13.9700	14.1400	-0.423%	3,267	+7.638%
2020-11-05	13.6100	14.2000	13.6100	14.2000	+2.750%	19,960	+7.183%
2020-11-04	13.6000	13.8700	13.6000	13.8200	+1.171%	11,723	+10.130%
2020-11-03	13.5000	13.7100	13.5000	13.6600	+0.961%	9,071	+11.420%
2020-11-02	13.5700	13.6100	13.5200	13.5300	+2.190%	17,854	+12.491%
2020-10-30	13.3600	13.3600	13.2000	13.2400	-0.824%	3,931	+14.955%
2020-10-29	13.1400	13.3900	13.1400	13.3500	+0.451%	7,832	+14.007%
2020-10-28	13.5000	13.5000	13.2400	13.2900	-2.566%	6,592	+14.522%
2020-10-27	13.7000	13.7300	13.6000	13.6400	0.000%	13,232	+11.584%
2020-10-26	13.7100	13.8800	13.6300	13.6400	-1.516%	3,572	+11.584%
2020-10-23	13.8800	13.8800	13.7900	13.8500	+1.021%	5,494	+9.892%
2020-10-22	13.6600	13.7700	13.4200	13.7100	-0.218%	4,802	+11.014%
2020-10-21	13.7500	13.7500	13.7200	13.7400	-0.073%	7,446	+10.771%
2020-10-20	13.7300	13.8000	13.7300	13.7500	-0.073%	4,213	+10.691%
2020-10-19	14.0400	14.0400	13.7600	13.7600	-1.503%	4,083	+10.610%
2020-10-16	13.9800	14.0000	13.9700	13.9700	-0.214%	3,676	+8.948%
2020-10-15	14.0300	14.0300	14.0000	14.0000	-0.214%	1,294	+8.714%
2020-10-14	14.0500	14.0700	13.9800	14.0300	0.000%	4,796	+8.482%
2020-10-13	14.0000	14.0600	13.9900	14.0300	-0.637%	2,568	+8.482%
2020-10-12	14.1900	14.2100	14.0600	14.1200	-1.328%	9,696	+7.790%
2020-10-09	14.2900	14.3300	14.2700	14.3100	-2.387%	1,970	+6.359%
2020-10-08	14.8500	14.8500	14.6100	14.6600	-0.879%	2,103	+3.820%
2020-10-07	14.8000	14.8100	14.4800	14.7900	+0.956%	19,786	+2.907%
2020-10-06	14.5500	14.6500	14.5000	14.6500	+0.549%	32,146	+3.891%
2020-10-05	14.6500	14.6500	14.5200	14.5700	-0.478%	3,269	+4.461%
2020-10-02	14.2900	14.7000	14.2900	14.6400	+0.966%	6,953	+3.962%
2020-10-01	14.1800	14.5500	14.1800	14.5000	-1.159%	3,753	+4.966%
2020-09-30	14.4100	14.6700	14.2200	14.6700	+2.947%	1,069	+3.749%
2020-09-29	14.2800	14.3500	14.1400	14.2500	-1.520%	9,885	+6.807%
2020-09-28	15.2100	15.2100	14.2700	14.4700	+2.624%	2,868	+5.183%
2020-09-25	13.2900	14.1000	13.2900	14.1000	+3.297%	7,533	+7.943%
2020-09-24	13.7300	13.9300	13.6500	13.6500	-1.657%	3,002	+11.502%
2020-09-23	14.3200	14.3200	13.8700	13.8800	-2.185%	3,746	+9.654%
2020-09-22	14.2700	14.2700	14.1500	14.1900	+0.071%	6,591	+7.259%
2020-09-21	14.1000	14.2700	14.0700	14.1800	-1.047%	3,734	+7.334%
2020-09-18	14.5000	14.5000	14.3200	14.3300	-0.278%	3,613	+6.211%
2020-09-17	14.4300	14.4300	14.3700	14.3700	0.000%	763	+5.915%
2020-09-16	14.2200	14.5400	14.2200	14.3700	-0.278%	4,036	+5.915%
2020-09-15	14.4800	14.5100	14.4100	14.4100	-0.208%	2,379	+5.621%
2020-09-14	14.4200	14.4700	14.4000	14.4400	+0.979%	20,440	+5.402%
2020-09-11	14.0600	14.3200	14.0600	14.3000	+0.775%	5,175	+6.434%
2020-09-10	14.2500	14.2500	14.1900	14.1900	-0.070%	1,814	+7.259%
2020-09-09	14.1500	14.2400	14.1500	14.2000	+0.495%	1,238	+7.183%
2020-09-08	14.0000	14.1600	14.0000	14.1300	+0.569%	4,541	+7.714%
2020-09-04	14.0500	14.0800	13.7800	14.0500	-0.213%	8,996	+8.327%
2020-09-03	14.3000	14.3000	14.0800	14.0800	-1.607%	5,423	+8.097%
2020-09-02	14.2200	14.3100	14.1900	14.3100	+0.633%	1,784	+6.359%
2020-09-01	14.2200	14.2300	14.1600	14.2200	-0.420%	11,140	+7.032%
2020-08-31	14.1800	14.2800	14.1800	14.2800	-0.279%	2,279	+6.583%
2020-08-28	14.2600	14.3300	14.2100	14.3200	+1.273%	5,888	+6.285%
2020-08-27	14.1600	14.1700	14.0900	14.1400	+0.355%	4,178	+7.638%
2020-08-26	14.2100	14.2100	14.0700	14.0900	-1.400%	7,445	+8.020%
2020-08-25	14.2500	14.2900	14.2500	14.2900	-0.487%	1,037	+6.508%
2020-08-24	14.1500	14.3600	14.1500	14.3600	+2.425%	6,692	+5.989%
2020-08-21	14.0000	14.0600	13.9800	14.0200	-0.497%	2,439	+8.559%
2020-08-20	14.0300	14.1500	14.0300	14.0900	-0.565%	5,141	+8.020%
2020-08-19	14.0900	14.1900	14.0900	14.1700	-0.141%	1,321	+7.410%
2020-08-18	14.3000	14.3500	14.1900	14.1900	-0.839%	8,035	+7.259%
2020-08-17	14.5000	14.5000	14.2400	14.3100	-0.900%	47,877	+6.359%
2020-08-14	14.3000	14.4800	14.3000	14.4400	-0.276%	8,771	+5.402%
2020-08-13	14.6600	14.6600	14.4300	14.4800	-0.481%	12,196	+5.110%
2020-08-12	14.7000	14.8100	14.5200	14.5500	+0.276%	17,918	+4.605%
2020-08-11	15.0100	15.0100	14.5100	14.5100	-1.158%	6,423	+4.893%
2020-08-10	14.4400	14.7600	14.4400	14.6800	+2.514%	4,676	+3.678%
2020-08-07	14.1200	14.3200	14.0700	14.3200	+1.201%	3,702	+6.285%
2020-08-06	14.2300	14.2300	14.1500	14.1500	+0.283%	21,011	+7.562%
2020-08-05	14.0400	14.1100	14.0100	14.1100	+1.365%	8,056	+7.867%
2020-08-04	13.7900	13.9200	13.7900	13.9200	+0.943%	3,331	+9.339%
2020-08-03	13.7100	13.8000	13.6400	13.7900	+1.100%	8,907	+10.370%
2020-07-31	12.8000	13.6500	12.8000	13.6400	+0.147%	6,612	+11.584%
2020-07-30	13.4900	13.6600	13.4900	13.6200	+0.295%	8,914	+11.747%
2020-07-29	13.3400	13.6300	13.3400	13.5800	+0.667%	17,831	+12.077%
2020-07-28	13.5000	13.5400	13.3800	13.4900	+0.148%	16,095	+12.824%
2020-07-27	13.5300	13.5300	13.4600	13.4700	-0.590%	1,602	+12.992%
2020-07-24	13.6200	13.6300	13.5400	13.5500	-1.311%	8,218	+12.325%
2020-07-23	13.4900	13.8900	13.4900	13.7300	-0.866%	13,562	+10.852%
2020-07-22	13.7600	13.8500	13.7100	13.8500	+1.169%	21,285	+9.892%
2020-07-21	13.6200	13.6900	13.5300	13.6900	+1.257%	30,222	+11.176%
2020-07-20	13.4100	13.5700	13.4100	13.5200	-0.661%	4,390	+12.574%
2020-07-17	13.5700	13.6200	13.5700	13.6100	+0.221%	1,857	+11.830%
2020-07-16	13.5700	13.6600	13.5600	13.5800	-0.294%	8,979	+12.077%
2020-07-15	13.6000	13.6200	13.5000	13.6200	+2.329%	8,117	+11.747%
2020-07-14	13.0900	13.3200	13.0900	13.3100	+0.757%	5,440	+14.350%
2020-07-13	13.4100	13.4100	13.1200	13.2100	-1.857%	26,609	+15.216%
2020-07-10	13.4300	13.4600	13.3100	13.4600	+1.203%	6,599	+13.076%
2020-07-09	13.5300	13.5300	13.3000	13.3000	-2.493%	35,516	+14.436%
2020-07-08	13.6800	13.7200	13.5500	13.6400	+0.147%	9,360	+11.584%
2020-07-07	13.7700	13.7700	13.6200	13.6200	-2.014%	3,959	+11.747%
2020-07-06	14.0700	14.0700	13.8500	13.9000	-0.287%	8,640	+9.496%
2020-07-02	14.2200	14.2200	13.9300	13.9400	-0.143%	6,530	+9.182%
2020-07-01	14.4300	14.4300	13.8500	13.9600	+1.233%	28,282	+9.026%
2020-06-30	13.8500	14.0200	13.7900	13.7900	+0.218%	137,148	+10.370%
2020-06-29	14.0200	14.0200	13.6800	13.7600	+0.732%	54,946	+10.610%
2020-06-26	13.5800	13.7000	13.5800	13.6600	-1.014%	6,735	+11.420%
2020-06-25	13.6100	13.8900	13.5300	13.8000	+0.437%	7,457	+10.290%
2020-06-24	13.8000	13.8000	13.5100	13.7400	-1.927%	5,294	+10.771%
2020-06-23	14.1100	14.1400	14.0000	14.0100	-0.426%	7,364	+8.637%
2020-06-22	14.2000	14.2100	14.0300	14.0700	-0.985%	6,027	+8.173%
2020-06-19	14.4500	14.4500	14.2000	14.2100	-0.351%	4,764	+7.108%
2020-06-18	14.3200	14.4500	14.2100	14.2600	-1.110%	21,023	+6.732%
2020-06-17	14.7700	14.7700	14.4200	14.4200	-2.502%	15,439	+5.548%
2020-06-16	15.1000	15.1000	14.7900	14.7900	+1.860%	13,878	+2.907%
2020-06-15	14.0600	14.6600	13.9000	14.5200	+0.484%	4,082	+4.821%
2020-06-12	14.3700	14.4500	14.2800	14.4500	+3.957%	2,207	+5.329%
2020-06-11	14.5000	14.5000	13.4400	13.9000	-6.081%	19,871	+9.496%
2020-06-10	15.0700	15.1600	14.5200	14.8000	-3.141%	32,267	+2.838%
2020-06-09	15.2500	15.3200	15.1600	15.2800	-2.551%	11,004	-0.393%
2020-06-08	14.7600	15.6800	14.7600	15.6800	+5.874%	60,907	-2.934%
2020-06-05	15.0700	16.0000	14.0500	14.8100	+1.300%	17,634	+2.768%
2020-06-04	14.5700	14.6600	14.5000	14.6200	+0.137%	4,781	+4.104%
2020-06-03	14.2500	14.6200	14.2500	14.6000	+2.672%	7,482	+4.247%
2020-06-02	14.1700	14.3200	14.1700	14.2200	+0.070%	8,189	+7.032%
2020-06-01	14.0100	14.2800	14.0000	14.2100	+1.937%	14,412	+7.108%
2020-05-29	13.9200	13.9800	13.8800	13.9400	-0.571%	2,571	+9.182%
2020-05-28	14.4300	14.4400	14.0200	14.0200	-1.752%	7,860	+8.559%
2020-05-27	14.2500	14.3000	14.2200	14.2700	+1.638%	2,724	+6.657%
2020-05-26	13.8800	14.1500	13.8800	14.0400	+3.464%	3,787	+8.405%
2020-05-22	13.5200	13.6000	13.4600	13.5700	+1.193%	4,609	+12.159%
2020-05-21	13.3000	13.5100	13.2900	13.4100	+1.131%	11,354	+13.497%
2020-05-20	13.2800	13.3500	13.2100	13.2600	+1.765%	11,597	+14.781%
2020-05-19	13.0300	13.1800	13.0300	13.0300	+0.308%	11,318	+16.807%
2020-05-18	12.8200	13.0800	12.7500	12.9900	+4.087%	42,063	+17.167%
2020-05-15	12.4400	12.5600	12.4100	12.4800	+1.463%	4,554	+21.955%
2020-05-14	11.9000	12.3600	11.6100	12.3000	+1.318%	26,206	+23.740%
2020-05-13	12.3800	12.3800	11.8600	12.1400	-3.727%	26,287	+25.371%
2020-05-12	12.6500	12.7600	12.5900	12.6100	-0.316%	8,316	+20.698%
2020-05-11	12.3800	12.7500	12.3800	12.6500	+0.317%	6,879	+20.316%
2020-05-08	12.6400	12.7500	12.5800	12.6100	+1.694%	8,919	+20.698%
2020-05-07	12.6000	12.6100	12.3800	12.4000	+0.813%	10,322	+22.742%
2020-05-06	12.2200	12.4300	12.1900	12.3000	+2.500%	5,605	+23.740%
2020-05-05	12.1100	12.4300	11.8900	12.0000	+1.437%	26,015	+26.833%
2020-05-04	12.0000	12.0000	11.6600	11.8300	-1.988%	9,755	+28.656%
2020-05-01	12.2500	12.5700	12.0500	12.0700	-4.434%	15,959	+26.098%
2020-04-30	13.1300	13.1300	12.4900	12.6300	-0.786%	11,523	+20.507%
2020-04-29	12.7200	12.9200	12.7000	12.7300	+3.664%	19,863	+19.560%
2020-04-28	12.9000	12.9000	12.2800	12.2800	-1.839%	25,331	+23.941%
2020-04-27	12.2600	12.6400	12.2600	12.5100	+4.774%	11,409	+21.663%
2020-04-24	11.5800	12.0700	11.5600	11.9400	+4.737%	19,681	+27.471%
2020-04-23	11.4300	11.4300	11.1800	11.4000	+1.514%	13,600	+33.509%
2020-04-22	11.0000	11.5000	11.0000	11.2300	+0.447%	52,008	+35.530%
2020-04-21	11.4000	11.4100	11.0700	11.1800	-2.783%	94,972	+36.136%
2020-04-20	11.7000	11.9000	11.4100	11.5000	-4.485%	26,695	+32.348%
2020-04-17	12.6400	12.6400	11.9000	12.0400	+2.294%	27,818	+26.412%
2020-04-16	12.3200	12.3200	11.7000	11.7700	-2.405%	13,049	+29.312%
2020-04-15	12.0500	12.1700	11.9300	12.0600	-4.664%	40,576	+26.202%
2020-04-14	12.1100	12.6600	12.0200	12.6500	+1.934%	20,341	+20.316%
2020-04-13	12.3500	12.4300	11.5400	12.4100	+0.323%	67,424	+22.643%
2020-04-09	12.3500	12.9500	11.9700	12.3700	+5.008%	39,540	+23.040%
2020-04-08	10.7000	12.2400	10.7000	11.7800	+6.897%	22,041	+29.202%
2020-04-07	10.4700	11.4300	10.4700	11.0200	+7.722%	59,483	+38.113%
2020-04-06	10.5700	10.5700	10.1900	10.2300	+6.010%	12,892	+48.778%
2020-04-03	10.0700	10.1500	9.4200	9.6500	-3.500%	11,633	+57.720%
2020-04-02	10.2200	10.4300	9.9700	10.0000	-1.478%	253,642	+52.200%
2020-04-01	10.3900	10.6500	10.1500	10.1500	-9.858%	17,392	+49.951%
2020-03-31	10.9800	11.6500	10.9800	11.2600	-1.315%	45,875	+35.169%
2020-03-30	11.8600	11.8600	11.3800	11.4100	-5.233%	44,094	+33.392%
2020-03-27	12.1500	12.5900	11.7400	12.0400	-1.231%	115,154	+26.412%
2020-03-26	10.6300	13.2900	10.6300	12.1900	+10.718%	50,785	+24.856%
2020-03-25	10.5000	12.3400	10.5000	11.0100	+8.473%	70,441	+38.238%
2020-03-24	10.3600	10.5700	9.5600	10.1500	+12.903%	82,082	+49.951%
2020-03-23	10.5500	10.5500	8.5000	8.9900	-14.544%	141,478	+69.299%
2020-03-20	11.9400	11.9400	10.5200	10.5200	-3.927%	114,878	+44.677%
2020-03-19	9.4700	11.1500	8.6100	10.9500	+15.751%	60,058	+38.995%
2020-03-18	11.0100	11.0500	9.1300	9.4600	-20.771%	44,308	+60.888%
2020-03-17	12.3900	12.3900	11.5300	11.9400	-4.861%	23,049	+27.471%
2020-03-16	13.1000	13.2800	12.5400	12.5500	-14.626%	28,636	+21.275%
2020-03-13	14.1400	14.9800	14.1400	14.7000	+4.329%	16,385	+3.537%
2020-03-12	15.3000	15.3000	13.8400	14.0900	-12.376%	34,177	+8.020%
2020-03-11	16.5500	16.5500	15.9200	16.0800	-2.071%	48,452	-5.348%
2020-03-10	17.0900	17.0900	16.4200	16.4200	-1.794%	80,994	-7.308%
2020-03-09	17.0000	17.0700	15.0000	16.7200	-8.484%	49,083	-8.971%
2020-03-06	18.1600	18.4200	18.0000	18.2700	-2.247%	20,664	-16.694%
2020-03-05	18.6900	18.8900	18.6400	18.6900	-1.163%	16,804	-18.566%
2020-03-04	18.5500	18.9800	18.5500	18.9100	+2.161%	4,020	-19.513%
2020-03-03	18.8400	19.1400	18.5100	18.5100	-1.016%	97,869	-17.774%
2020-03-02	18.3900	18.7000	18.2000	18.7000	+4.062%	7,693	-18.610%
2020-02-28	18.3600	18.3600	17.7800	17.9700	-4.211%	51,189	-15.303%
2020-02-27	19.4500	19.4500	18.5400	18.7600	-3.299%	34,936	-18.870%
2020-02-26	19.5300	19.5300	19.3600	19.4000	+0.675%	16,153	-21.546%
2020-02-25	20.0800	20.1200	19.1700	19.2700	-3.986%	38,919	-21.017%
2020-02-24	20.3900	20.3900	20.0700	20.0700	-1.762%	7,462	-24.165%
2020-02-21	20.3800	20.5200	20.3800	20.4300	-0.536%	15,360	-25.502%
2020-02-20	20.5000	20.5500	20.4700	20.5400	+0.785%	14,700	-25.901%
2020-02-19	20.3100	20.5000	20.3100	20.3800	-0.196%	10,175	-25.319%
2020-02-18	20.4400	20.5200	20.4200	20.4200	-0.293%	572,255	-25.465%
2020-02-14	20.5100	20.5400	20.4700	20.4800	0.000%	11,805	-25.684%
2020-02-13	20.4300	20.4800	20.4100	20.4800	+0.245%	15,784	-25.684%
2020-02-12	20.5400	20.5400	20.4100	20.4300	-0.049%	22,420	-25.502%
2020-02-11	20.4000	20.4600	20.4000	20.4400	+0.245%	16,259	-25.538%
2020-02-10	20.2900	20.4000	20.2900	20.3900	+0.049%	8,865	-25.356%
2020-02-07	20.1300	20.3900	20.1300	20.3800	+0.098%	9,181	-25.319%
2020-02-06	20.3600	20.3900	20.3200	20.3600	+0.246%	4,589	-25.246%
2020-02-05	20.2700	20.3400	20.2500	20.3100	+0.594%	3,514	-25.062%
2020-02-04	20.2000	20.2600	20.1600	20.1900	+0.149%	15,298	-24.616%
2020-02-03	20.0200	20.2300	20.0200	20.1600	+0.599%	34,648	-24.504%
2020-01-31	19.9800	20.2500	19.9800	20.0400	-0.890%	6,781	-24.052%
2020-01-30	20.1700	20.2400	20.1100	20.2200	+0.248%	6,722	-24.728%
2020-01-29	20.1000	20.3000	20.1000	20.1700	-0.198%	3,923	-24.541%
2020-01-28	20.2000	20.2700	20.1800	20.2100	+0.348%	14,222	-24.691%
2020-01-27	20.3000	20.3000	20.1100	20.1400	-0.837%	55,849	-24.429%
2020-01-24	20.3900	20.4500	20.2300	20.3100	+1.398%	47,293	-25.062%
2020-01-23	20.2200	20.4300	20.0300	20.0300	-1.572%	20,264	-24.014%
2020-01-22	20.3700	20.4400	20.2700	20.3500	+0.049%	20,084	-25.209%
2020-01-21	20.3300	20.3400	20.3100	20.3400	+0.197%	18,722	-25.172%
2020-01-17	20.4400	20.4400	20.3000	20.3000	0.000%	22,241	-25.025%
2020-01-16	20.2700	20.3700	20.2700	20.3000	+0.049%	76,970	-25.025%
2020-01-15	20.2700	20.3200	20.2500	20.2900	+0.495%	56,024	-24.988%
2020-01-14	19.8900	20.2500	19.8900	20.1900	+0.149%	11,505	-24.616%
2020-01-13	20.1900	20.1900	20.1200	20.1600	+0.249%	47,084	-24.504%
2020-01-10	19.7700	20.1600	19.7700	20.1100	-0.446%	47,380	-24.316%
2020-01-09	20.5400	20.5900	20.2000	20.2000	-1.559%	29,660	-24.653%
2020-01-08	20.5000	20.5300	20.5000	20.5200	+0.098%	10,951	-25.828%
2020-01-07	20.4600	20.5200	20.4600	20.5000	+0.196%	17,370	-25.756%
2020-01-06	20.4300	20.5400	20.4300	20.4600	-0.389%	15,024	-25.611%
2020-01-03	20.3900	20.5500	20.3900	20.5400	+0.686%	39,548	-25.901%
2020-01-02	20.4500	20.5100	20.4000	20.4000	-0.196%	23,377	-25.392%
2019-12-31	20.6000	20.6000	20.4200	20.4400	+0.147%	23,889	-25.538%
2019-12-30	20.4900	20.4900	20.3900	20.4100	-0.390%	45,455	-25.429%
2019-12-27	20.5800	20.5900	20.4800	20.4900	-0.098%	10,456	-25.720%
2019-12-26	20.4900	20.5300	20.4900	20.5100	-0.097%	11,858	-25.792%
2019-12-24	20.4900	20.5300	20.4800	20.5300	+0.244%	7,098	-25.865%
2019-12-23	20.5400	20.5600	20.4000	20.4800	-0.389%	26,161	-25.684%
2019-12-20	20.5000	20.5900	20.4700	20.5600	+0.049%	17,401	-25.973%
2019-12-19	20.4000	20.6300	20.4000	20.5500	+0.244%	33,770	-25.937%
2019-12-18	20.5800	20.6100	20.5000	20.5000	-0.389%	20,266	-25.756%
2019-12-17	20.5200	20.6600	20.2000	20.5800	+0.097%	14,199	-26.045%
2019-12-16	20.3100	20.6300	20.3100	20.5600	+0.293%	7,871	-25.973%
2019-12-13	20.4700	20.5000	20.4000	20.5000	+0.441%	13,098	-25.756%
2019-12-12	20.4000	20.4500	20.4000	20.4100	+0.344%	9,615	-25.429%
2019-12-11	20.4300	20.4300	20.2600	20.3400	+0.296%	12,945	-25.172%
2019-12-10	20.3900	20.3900	20.2400	20.2800	0.000%	13,791	-24.951%
2019-12-09	20.1300	20.3400	20.1300	20.2800	+0.148%	18,688	-24.951%
2019-12-06	20.1800	20.2900	20.1800	20.2500	+0.546%	15,203	-24.840%
2019-12-05	20.0900	20.2000	20.0900	20.1400	-0.297%	6,236	-24.429%
2019-12-04	20.0900	20.2200	20.0900	20.2000	+0.798%	5,884	-24.653%
2019-12-03	20.0100	20.0500	19.8800	20.0400	-0.348%	8,543	-24.052%
2019-12-02	20.2500	20.2500	20.0700	20.1100	-0.446%	17,845	-24.316%
2019-11-29	20.2000	20.2300	20.1900	20.2000	+0.348%	1,629	-24.653%
2019-11-27	20.1400	20.1400	19.9700	20.1300	+0.852%	11,958	-24.391%
2019-11-26	19.8900	20.0400	19.8900	19.9600	+0.251%	39,324	-23.747%
2019-11-25	19.8300	19.9600	19.8300	19.9100	+0.454%	3,945	-23.556%
2019-11-22	19.7600	19.8200	19.7400	19.8200	+0.558%	9,573	-23.209%
2019-11-21	19.8500	19.8500	19.7100	19.7100	-0.755%	14,447	-22.780%
2019-11-20	19.9000	19.9000	19.7700	19.8600	+0.151%	32,766	-23.364%
2019-11-19	19.7500	19.8900	19.7500	19.8300	+0.050%	30,570	-23.248%
2019-11-18	19.7600	19.8600	19.7400	19.8200	0.000%	9,417	-23.209%
2019-11-15	19.8500	19.8500	19.7800	19.8200	-0.101%	35,114	-23.209%
2019-11-14	19.8600	19.9000	19.8400	19.8400	+0.101%	4,112	-23.286%
2019-11-13	19.8100	19.8600	19.7900	19.8200	-0.101%	9,177	-23.209%
2019-11-12	19.7500	19.9000	19.7500	19.8400	+0.456%	8,232	-23.286%
2019-11-11	19.6900	19.7800	19.6900	19.7500	+0.254%	7,576	-22.937%
2019-11-08	19.7000	19.7600	19.6600	19.7000	+0.203%	26,498	-22.741%
2019-11-07	19.7400	19.7900	19.6500	19.6600	-0.556%	4,867	-22.584%
2019-11-06	19.6900	19.7900	19.6900	19.7700	+0.101%	19,633	-23.015%
2019-11-05	19.8400	19.8500	19.7500	19.7500	-0.403%	23,659	-22.937%
2019-11-04	19.7500	19.8600	19.7300	19.8300	+0.609%	19,760	-23.248%
2019-11-01	19.7000	19.7400	19.6800	19.7100	+0.510%	24,975	-22.780%
2019-10-31	19.6500	19.6600	19.5800	19.6100	-0.305%	8,057	-22.387%
2019-10-30	19.6500	19.7200	19.6400	19.6700	-0.051%	7,116	-22.623%
2019-10-29	19.7400	19.7400	19.6500	19.6800	-0.051%	35,264	-22.663%
2019-10-28	19.6900	19.7000	19.6600	19.6900	+0.408%	15,045	-22.702%
2019-10-25	19.7500	19.7500	19.5900	19.6100	0.000%	10,812	-22.387%
2019-10-24	19.5900	19.6400	19.5900	19.6100	-0.153%	2,699	-22.387%
2019-10-23	19.5800	19.6500	19.5800	19.6400	+0.102%	12,105	-22.505%
2019-10-22	19.5800	19.7100	19.5800	19.6200	-0.102%	7,983	-22.426%
2019-10-21	19.8400	19.8400	19.5700	19.6400	+0.409%	13,409	-22.505%
2019-10-18	19.6000	19.6000	19.4900	19.5600	+0.411%	3,192	-22.188%
2019-10-17	19.4500	19.5000	19.4300	19.4800	+0.206%	13,938	-21.869%
2019-10-16	19.4300	19.4900	19.4300	19.4400	+0.051%	5,192	-21.708%
2019-10-15	19.2500	19.5000	19.2500	19.4300	+0.674%	2,080	-21.668%
2019-10-14	19.2300	19.3500	19.2300	19.3000	-0.567%	7,416	-21.140%
2019-10-11	19.4000	19.5000	19.4000	19.4100	+0.466%	12,906	-21.587%
2019-10-10	19.1800	19.3400	19.1800	19.3200	-1.579%	9,867	-21.222%
2019-10-09	19.6600	19.7200	19.6100	19.6300	+0.051%	22,031	-22.466%
2019-10-08	19.7700	19.7700	19.5900	19.6200	-0.558%	33,221	-22.426%
2019-10-07	19.6600	19.7700	19.6400	19.7300	+0.356%	16,628	-22.859%
2019-10-04	19.5500	19.6600	19.5500	19.6600	+0.821%	4,750	-22.584%
2019-10-03	19.7200	19.7200	19.4600	19.5000	-0.256%	5,044	-21.949%
2019-10-02	19.9900	19.9900	19.4500	19.5500	-1.808%	32,879	-22.148%
2019-10-01	20.0500	20.1000	19.8900	19.9100	-1.240%	5,008	-23.556%
2019-09-30	20.2100	20.2600	20.1300	20.1600	0.000%	3,756	-24.504%
2019-09-27	20.3000	20.3000	20.1400	20.1600	-0.444%	8,827	-24.504%
2019-09-26	20.0400	20.2700	20.0400	20.2500	+0.496%	15,563	-24.840%
2019-09-25	20.2000	20.2000	20.0800	20.1500	+0.050%	9,906	-24.467%
2019-09-24	20.5000	20.5000	20.1300	20.1400	-0.837%	15,436	-24.429%
2019-09-23	20.2500	20.3100	20.2500	20.3100	+0.346%	4,601	-25.062%
2019-09-20	20.2500	20.2500	20.1900	20.2400	+0.497%	8,413	-24.802%
2019-09-19	20.2200	20.2500	20.1400	20.1400	+0.199%	13,976	-24.429%
2019-09-18	20.1400	20.1700	20.0800	20.1000	+0.050%	56,875	-24.279%
2019-09-17	20.1000	20.1200	20.0400	20.0900	-0.149%	5,387	-24.241%
2019-09-16	20.0900	20.1900	20.0700	20.1200	+0.199%	7,676	-24.354%
2019-09-13	19.9700	20.1300	19.9700	20.0800	+0.400%	4,912	-24.203%
2019-09-12	20.0000	20.0600	19.9700	20.0000	0.000%	26,319	-23.900%
2019-09-11	20.0000	20.0000	19.9500	20.0000	+0.251%	6,900	-23.900%
2019-09-10	19.8500	19.9900	19.8500	19.9500	+0.504%	7,038	-23.709%
2019-09-09	19.6100	19.8500	19.6100	19.8500	+0.608%	12,457	-23.325%
2019-09-06	19.7000	19.7800	19.7000	19.7300	-0.253%	13,164	-22.859%
2019-09-05	19.6100	19.8100	19.6100	19.7800	+0.713%	10,479	-23.054%
2019-09-04	19.5800	19.6800	19.5700	19.6400	+0.306%	6,247	-22.505%
2019-09-03	19.5800	19.7300	19.5100	19.5800	-0.508%	7,974	-22.268%
2019-08-30	19.6300	19.7100	19.5800	19.6800	+0.204%	7,452	-22.663%
2019-08-29	19.4900	19.6400	19.4900	19.6400	+0.718%	7,484	-22.505%
2019-08-28	19.5000	19.5400	19.4000	19.5000	-0.205%	8,674	-21.949%
2019-08-27	19.6500	19.6500	19.5000	19.5400	-0.560%	9,300	-22.108%
2019-08-26	19.7000	19.7000	19.6400	19.6500	+0.255%	1,446	-22.545%
2019-08-23	19.6500	19.7900	19.5900	19.6000	-0.609%	7,805	-22.347%
2019-08-22	19.7900	19.8100	19.7000	19.7200	-0.152%	4,131	-22.819%
2019-08-21	19.7600	19.8400	19.7300	19.7500	+0.051%	7,758	-22.937%
2019-08-20	19.5500	19.8500	19.5500	19.7400	+0.051%	4,792	-22.898%
2019-08-19	19.5000	19.7800	19.5000	19.7300	+1.076%	13,580	-22.859%
2019-08-16	19.2400	19.5200	19.2400	19.5200	+1.403%	32,822	-22.029%
2019-08-15	19.3600	19.3900	19.1800	19.2500	-0.052%	19,661	-20.935%
2019-08-14	19.4600	19.4600	19.1700	19.2600	-1.231%	14,389	-20.976%
2019-08-13	19.2200	19.5700	19.2200	19.5000	+0.567%	7,137	-21.949%
2019-08-12	19.2900	19.3900	19.2000	19.3900	-0.869%	10,754	-21.506%
2019-08-09	19.5000	19.5600	19.4600	19.5600	-0.153%	2,429	-22.188%
2019-08-08	19.1900	19.6000	19.1900	19.5900	+1.661%	11,581	-22.307%
2019-08-07	19.3000	19.3000	19.1600	19.2700	-0.516%	8,444	-21.017%
2019-08-06	19.4300	19.4500	19.3100	19.3700	+0.991%	5,730	-21.425%
2019-08-05	19.4400	19.4400	19.1200	19.1800	-1.993%	13,114	-20.647%
2019-08-02	19.5800	19.5900	19.5300	19.5700	+0.102%	12,303	-22.228%
2019-08-01	19.6500	19.7200	19.5500	19.5500	-0.458%	11,823	-22.148%
2019-07-31	19.8100	19.8200	19.6400	19.6400	-1.158%	4,453	-22.505%
2019-07-30	19.7300	19.8700	19.6600	19.8700	+1.171%	13,728	-23.402%
2019-07-29	19.7300	19.7300	19.5800	19.6400	-0.456%	13,437	-22.505%
2019-07-26	19.6400	19.7500	19.6400	19.7300	+0.305%	4,403	-22.859%
2019-07-25	19.7200	19.7600	19.6600	19.6700	-0.254%	11,683	-22.623%
2019-07-24	19.6300	19.7300	19.5400	19.7200	+0.715%	21,560	-22.819%
2019-07-23	19.7100	19.8000	19.5000	19.5800	+0.256%	10,998	-22.268%
2019-07-22	19.6000	19.6600	19.5000	19.5300	-0.560%	15,833	-22.069%
2019-07-19	19.6200	19.7600	19.6200	19.6400	+0.102%	9,249	-22.505%
2019-07-18	19.5900	19.6800	19.5900	19.6200	-0.102%	10,552	-22.426%
2019-07-17	19.6900	19.6900	19.6200	19.6400	-0.254%	8,129	-22.505%
2019-07-16	19.6900	19.8400	19.6900	19.6900	-0.253%	6,217	-22.702%
2019-07-15	19.9100	19.9100	19.6900	19.7400	+0.101%	18,120	-22.898%
2019-07-12	19.8400	19.8400	19.6500	19.7200	-1.939%	8,512	-22.819%
2019-07-11	20.1500	20.1500	20.0900	20.1100	+0.050%	10,320	-24.316%
2019-07-10	20.1400	20.1700	20.0400	20.1000	+0.050%	68,826	-24.279%
2019-07-09	20.0600	20.1800	20.0100	20.0900	+0.250%	11,558	-24.241%
2019-07-08	20.1000	20.1000	20.0400	20.0400	-0.447%	16,159	-24.052%
2019-07-05	20.2500	20.2500	20.0000	20.1300	+0.099%	21,691	-24.391%
2019-07-03	20.2000	20.2000	20.0700	20.1100	+0.550%	7,868	-24.316%
2019-07-02	20.0400	20.1500	19.9900	20.0000	+0.251%	7,686	-23.900%
2019-07-01	19.9600	20.0000	19.9300	19.9500	+0.151%	9,230	-23.709%
2019-06-28	19.8000	19.9700	19.7800	19.9200	+0.708%	12,147	-23.594%
2019-06-27	19.7600	19.8400	19.7500	19.7800	-0.051%	38,331	-23.054%
2019-06-26	19.8800	19.9100	19.7500	19.7900	0.000%	15,023	-23.092%
2019-06-25	19.9500	19.9500	19.7900	19.7900	-0.852%	7,804	-23.092%
2019-06-24	19.9800	20.0900	19.9500	19.9600	-0.100%	21,258	-23.747%
2019-06-21	20.1000	20.1000	19.9100	19.9800	-0.200%	10,042	-23.824%
2019-06-20	20.1600	20.1900	19.8600	20.0200	-0.348%	17,502	-23.976%
2019-06-19	20.0000	20.1900	20.0000	20.0900	+0.450%	29,745	-24.241%
2019-06-18	19.9200	20.1000	19.9200	20.0000	+0.553%	15,084	-23.900%
2019-06-17	19.9000	19.9200	19.8500	19.8900	-0.151%	6,803	-23.479%
2019-06-14	19.7700	19.9900	19.7700	19.9200	+0.861%	10,650	-23.594%
2019-06-13	19.8000	19.9500	19.7500	19.7500	-0.253%	228,666	-22.937%
2019-06-12	19.7400	19.8200	19.7200	19.8000	+0.253%	8,259	-23.131%