Dark

BSCI
Guggenheim BulletShares 2018 Corporate Bond ETF
stock NYSE

Inactive

Dec 27, 2018

21.14USD+0.047%(+0.01)136,785

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
2018-12-27	21.1300	21.1450	21.1300	21.1400	+0.047%	136,785	0.000%
2018-12-26	21.1300	21.1400	21.1300	21.1300	-0.024%	83,417	+0.047%
2018-12-24	21.1400	21.1650	21.1300	21.1350	-0.212%	262,818	+0.024%
2018-12-21	21.2000	21.2000	21.1800	21.1800	-0.047%	76,236	-0.189%
2018-12-20	21.1800	21.2000	21.1800	21.1900	+0.047%	138,844	-0.236%
2018-12-19	21.1800	21.1900	21.1800	21.1800	0.000%	94,683	-0.189%
2018-12-18	21.1700	21.1900	21.1700	21.1800	0.000%	181,785	-0.189%
2018-12-17	21.1700	21.1900	21.1700	21.1800	0.000%	366,978	-0.189%
2018-12-14	21.1700	21.2000	21.1700	21.1800	+0.047%	152,009	-0.189%
2018-12-13	21.1800	21.1900	21.1700	21.1700	0.000%	237,971	-0.142%
2018-12-12	21.1600	21.2000	21.1600	21.1700	0.000%	162,155	-0.142%
2018-12-11	21.1750	21.1800	21.1700	21.1700	0.000%	577,775	-0.142%
2018-12-10	21.1600	21.1800	21.1600	21.1700	0.000%	66,675	-0.142%
2018-12-07	21.1600	21.1850	21.1600	21.1700	+0.047%	938,034	-0.142%
2018-12-06	21.1700	21.1762	21.1600	21.1600	-0.047%	201,763	-0.095%
2018-12-04	21.1700	21.1799	21.1600	21.1700	+0.047%	57,754	-0.142%
2018-12-03	21.1600	21.1700	21.1500	21.1600	0.000%	76,980	-0.095%
2018-11-30	21.1800	21.1800	21.1600	21.1600	0.000%	43,021	-0.095%
2018-11-29	21.1500	21.1700	21.1500	21.1600	+0.047%	44,336	-0.095%
2018-11-28	21.1500	21.1700	21.1500	21.1500	0.000%	85,630	-0.047%
2018-11-27	21.1600	21.1700	21.1500	21.1500	0.000%	222,656	-0.047%
2018-11-26	21.1500	21.1600	21.1450	21.1500	-0.047%	95,260	-0.047%
2018-11-23	21.1400	21.1799	21.1400	21.1600	+0.047%	23,466	-0.095%
2018-11-21	21.1500	21.1767	21.1400	21.1500	-0.047%	102,718	-0.047%
2018-11-20	21.1600	21.1600	21.1400	21.1600	+0.095%	152,608	-0.095%
2018-11-19	21.1500	21.1800	21.1400	21.1400	-0.236%	82,308	0.000%
2018-11-16	21.1700	21.2000	21.1700	21.1900	+0.047%	62,942	-0.236%
2018-11-15	21.1900	21.2000	21.1700	21.1800	-0.047%	87,319	-0.189%
2018-11-14	21.1700	21.1900	21.1700	21.1900	+0.047%	198,357	-0.236%
2018-11-13	21.1700	21.1800	21.1700	21.1800	+0.047%	126,649	-0.189%
2018-11-12	21.1600	21.1800	21.1600	21.1700	0.000%	52,963	-0.142%
2018-11-09	21.1600	21.1800	21.1600	21.1700	+0.047%	48,393	-0.142%
2018-11-08	21.1500	21.1700	21.1500	21.1600	0.000%	87,409	-0.095%
2018-11-07	21.1600	21.1700	21.1600	21.1600	0.000%	147,934	-0.095%
2018-11-06	21.1600	21.1736	21.1500	21.1600	-0.094%	152,995	-0.095%
2018-11-05	21.1500	21.1800	21.1500	21.1800	+0.095%	110,249	-0.189%
2018-11-02	21.1500	21.1900	21.1500	21.1600	-0.047%	250,129	-0.095%
2018-11-01	21.1500	21.1700	21.1500	21.1700	+0.047%	75,551	-0.142%
2018-10-31	21.1600	21.1700	21.1500	21.1600	-0.047%	111,643	-0.095%
2018-10-30	21.1500	21.1700	21.1500	21.1700	+0.095%	63,696	-0.142%
2018-10-29	21.1500	21.1700	21.1500	21.1500	-0.094%	92,223	-0.047%
2018-10-26	21.1727	21.1800	21.1400	21.1700	+0.095%	361,192	-0.142%
2018-10-25	21.1700	21.1700	21.1400	21.1500	0.000%	118,883	-0.047%
2018-10-24	21.1700	21.1700	21.1400	21.1500	+0.024%	101,949	-0.047%
2018-10-23	21.1400	21.1600	21.1400	21.1450	+0.024%	80,427	-0.024%
2018-10-22	21.1500	21.1600	21.1400	21.1400	-0.143%	74,415	0.000%
2018-10-19	21.1700	21.1900	21.1700	21.1703	+0.001%	139,797	-0.143%
2018-10-18	21.1700	21.1800	21.1600	21.1700	-0.024%	223,108	-0.142%
2018-10-17	21.1700	21.1800	21.1700	21.1750	+0.024%	112,614	-0.165%
2018-10-16	21.1700	21.1800	21.1650	21.1700	0.000%	586,452	-0.142%
2018-10-15	21.1700	21.1800	21.1600	21.1700	0.000%	340,711	-0.142%
2018-10-12	21.1600	21.1700	21.1600	21.1700	+0.047%	137,660	-0.142%
2018-10-11	21.1600	21.1700	21.1600	21.1600	0.000%	198,767	-0.095%
2018-10-10	21.1600	21.1700	21.1600	21.1600	0.000%	50,577	-0.095%
2018-10-09	21.1700	21.1700	21.1600	21.1600	0.000%	50,421	-0.095%
2018-10-08	21.1600	21.1721	21.1600	21.1600	0.000%	122,699	-0.095%
2018-10-05	21.1600	21.1800	21.1600	21.1600	+0.047%	90,576	-0.095%
2018-10-04	21.1600	21.1739	21.1500	21.1500	-0.001%	106,806	-0.047%
2018-10-03	21.1500	21.1700	21.1500	21.1503	+0.001%	59,056	-0.049%
2018-10-02	21.1400	21.1600	21.1400	21.1500	0.000%	388,871	-0.047%
2018-10-01	21.1500	21.1600	21.1500	21.1500	0.000%	139,659	-0.047%
2018-09-28	21.1500	21.1800	21.1300	21.1500	+0.024%	68,479	-0.047%
2018-09-27	21.1400	21.1543	21.1400	21.1450	+0.022%	181,949	-0.024%
2018-09-26	21.1800	21.1800	21.1300	21.1403	+0.001%	107,572	-0.001%
2018-09-25	21.1400	21.1500	21.1300	21.1400	-0.047%	104,564	0.000%
2018-09-24	21.1600	21.1600	21.1400	21.1500	-0.142%	224,261	-0.047%
2018-09-21	21.1700	21.1900	21.1700	21.1800	0.000%	149,294	-0.189%
2018-09-20	21.1900	21.1900	21.1700	21.1800	+0.046%	169,857	-0.189%
2018-09-19	21.1700	21.1900	21.1600	21.1703	+0.049%	74,054	-0.143%
2018-09-18	21.1800	21.1825	21.1500	21.1600	-0.047%	1,061,867	-0.095%
2018-09-17	21.1800	21.1800	21.1700	21.1700	-0.047%	62,328	-0.142%
2018-09-14	21.1900	21.1900	21.1700	21.1800	+0.047%	95,639	-0.189%
2018-09-13	21.1600	21.1800	21.1600	21.1700	+0.047%	112,670	-0.142%
2018-09-12	21.1600	21.1750	21.1600	21.1600	-0.024%	134,347	-0.095%
2018-09-11	21.1600	21.1900	21.1500	21.1650	+0.024%	86,734	-0.118%
2018-09-10	21.1700	21.1723	21.1500	21.1600	0.000%	73,563	-0.095%
2018-09-07	21.1600	21.1700	21.1600	21.1600	0.000%	84,054	-0.095%
2018-09-06	21.1500	21.1715	21.1500	21.1600	+0.047%	62,861	-0.095%
2018-09-05	21.1500	21.1700	21.1500	21.1500	0.000%	93,155	-0.047%
2018-09-04	21.1600	21.1700	21.1500	21.1500	-0.047%	85,837	-0.047%
2018-08-31	21.1500	21.1600	21.1500	21.1600	+0.047%	67,693	-0.095%
2018-08-30	21.1500	21.1500	21.1400	21.1500	0.000%	74,867	-0.047%
2018-08-29	21.1500	21.1500	21.1400	21.1500	0.000%	85,532	-0.047%
2018-08-28	21.1500	21.1599	21.1400	21.1500	-0.044%	141,931	-0.047%
2018-08-27	21.1500	21.1600	21.1500	21.1593	+0.044%	48,104	-0.091%
2018-08-24	21.1400	21.1600	21.1400	21.1500	0.000%	100,533	-0.047%
2018-08-23	21.1400	21.1600	21.1400	21.1500	+0.024%	186,522	-0.047%
2018-08-22	21.1400	21.1550	21.1400	21.1450	+0.024%	109,030	-0.024%
2018-08-21	21.1400	21.1500	21.1300	21.1400	0.000%	221,569	0.000%
2018-08-20	21.1600	21.1734	21.1400	21.1400	-0.091%	97,878	0.000%
2018-08-17	21.1500	21.1600	21.1500	21.1593	+0.020%	64,969	-0.091%
2018-08-16	21.1500	21.1600	21.1400	21.1550	0.000%	70,151	-0.071%
2018-08-15	21.1400	21.1634	21.1400	21.1550	+0.047%	109,401	-0.071%
2018-08-14	21.1500	21.1600	21.1400	21.1450	-0.054%	132,699	-0.024%
2018-08-13	21.1500	21.1600	21.1400	21.1564	+0.078%	295,779	-0.078%
2018-08-10	21.1500	21.1744	21.1400	21.1400	-0.047%	174,011	0.000%
2018-08-09	21.1400	21.1500	21.1400	21.1500	+0.003%	84,873	-0.047%
2018-08-08	21.1400	21.1600	21.1400	21.1493	+0.044%	244,145	-0.044%
2018-08-07	21.1400	21.1500	21.1300	21.1400	+0.047%	190,844	0.000%
2018-08-06	21.1400	21.1600	21.1300	21.1300	-0.047%	108,537	+0.047%
2018-08-03	21.1300	21.1600	21.1300	21.1400	+0.047%	155,072	0.000%
2018-08-02	21.1200	21.1485	21.1200	21.1300	-0.142%	61,201	+0.047%
2018-08-01	21.1500	21.1700	21.1500	21.1600	+0.047%	150,887	-0.095%
2018-07-31	21.1600	21.1700	21.1500	21.1500	-0.047%	178,913	-0.047%
2018-07-30	21.1600	21.1800	21.1600	21.1600	0.000%	62,604	-0.095%
2018-07-27	21.1600	21.1899	21.1500	21.1600	-0.047%	77,136	-0.095%
2018-07-26	21.1500	21.1800	21.1500	21.1700	+0.095%	185,471	-0.142%
2018-07-25	21.1400	21.1600	21.1400	21.1500	0.000%	88,232	-0.047%
2018-07-24	21.1500	21.1700	21.1400	21.1500	0.000%	72,685	-0.047%
2018-07-23	21.1500	21.1600	21.1400	21.1500	+0.047%	326,453	-0.047%
2018-07-20	21.1500	21.1500	21.1300	21.1400	0.000%	119,987	0.000%
2018-07-19	21.1400	21.1500	21.1300	21.1400	-0.047%	261,914	0.000%
2018-07-18	21.1400	21.1500	21.1400	21.1500	0.000%	62,428	-0.047%
2018-07-17	21.1300	21.1500	21.1300	21.1500	+0.047%	293,454	-0.047%
2018-07-16	21.1400	21.1400	21.1300	21.1400	+0.000%	131,103	0.000%
2018-07-13	21.1400	21.1400	21.1300	21.1399	+0.047%	78,256	+0.000%
2018-07-12	21.1300	21.1400	21.1200	21.1300	0.000%	183,403	+0.047%
2018-07-11	21.1300	21.1500	21.1300	21.1300	0.000%	98,455	+0.047%
2018-07-10	21.1400	21.1400	21.1300	21.1300	-0.047%	176,651	+0.047%
2018-07-09	21.1300	21.1500	21.1300	21.1400	+0.047%	352,745	0.000%
2018-07-06	21.1300	21.1400	21.1200	21.1300	0.000%	74,193	+0.047%
2018-07-05	21.1300	21.1600	21.1150	21.1300	0.000%	378,157	+0.047%
2018-07-03	21.1200	21.1500	21.1200	21.1300	-0.095%	58,765	+0.047%
2018-07-02	21.1600	21.1700	21.1500	21.1500	-0.047%	54,381	-0.047%
2018-06-29	21.1500	21.1600	21.1500	21.1600	+0.095%	112,884	-0.095%
2018-06-28	21.1500	21.1700	21.1400	21.1400	0.000%	105,242	0.000%
2018-06-27	21.1500	21.1680	21.1400	21.1400	-0.095%	422,592	0.000%
2018-06-26	21.1400	21.1700	21.1300	21.1600	+0.095%	200,767	-0.095%
2018-06-25	21.1500	21.1750	21.1400	21.1400	-0.047%	131,895	0.000%
2018-06-22	21.1400	21.1500	21.1400	21.1500	+0.095%	108,784	-0.047%
2018-06-21	21.1400	21.1610	21.1300	21.1300	-0.095%	139,635	+0.047%
2018-06-20	21.1400	21.1500	21.1400	21.1500	+0.095%	176,294	-0.047%
2018-06-19	21.1400	21.1600	21.1300	21.1300	0.000%	186,511	+0.047%
2018-06-18	21.1400	21.1500	21.1300	21.1300	0.000%	174,783	+0.047%
2018-06-15	21.1500	21.1700	21.1200	21.1300	+0.047%	238,312	+0.047%
2018-06-14	21.1400	21.1473	21.1200	21.1200	0.000%	297,415	+0.095%
2018-06-13	21.1300	21.1400	21.1200	21.1200	0.000%	407,926	+0.095%
2018-06-12	21.1300	21.1400	21.1200	21.1200	0.000%	418,681	+0.095%
2018-06-11	21.1300	21.1400	21.1200	21.1200	-0.047%	221,966	+0.095%
2018-06-08	21.1300	21.1300	21.1100	21.1300	+0.095%	113,745	+0.047%
2018-06-07	21.1200	21.1200	21.1100	21.1100	-0.047%	116,532	+0.142%
2018-06-06	21.1300	21.1300	21.1100	21.1200	+0.047%	66,097	+0.095%
2018-06-05	21.1100	21.1200	21.1100	21.1100	0.000%	205,102	+0.142%
2018-06-04	21.1100	21.1200	21.1100	21.1100	-0.113%	101,089	+0.142%
2018-06-01	21.1500	21.1500	21.1300	21.1338	-0.124%	164,518	+0.029%
2018-05-31	21.1400	21.1600	21.1400	21.1600	+0.095%	116,216	-0.095%
2018-05-30	21.1500	21.1500	21.1400	21.1400	0.000%	190,736	0.000%
2018-05-29	21.1400	21.1600	21.1400	21.1400	0.000%	302,117	0.000%
2018-05-25	21.1300	21.1500	21.1300	21.1400	+0.024%	122,454	0.000%
2018-05-24	21.1300	21.1400	21.1300	21.1350	-0.024%	200,321	+0.024%
2018-05-23	21.1400	21.1400	21.1300	21.1400	+0.047%	143,790	0.000%
2018-05-22	21.1400	21.1499	21.1300	21.1300	-0.071%	126,247	+0.047%
2018-05-21	21.1400	21.1500	21.1400	21.1450	+0.071%	106,472	-0.024%
2018-05-18	21.1400	21.1500	21.1300	21.1300	-0.047%	103,349	+0.047%
2018-05-17	21.1400	21.1500	21.1300	21.1400	+0.047%	137,199	0.000%
2018-05-16	21.1300	21.1400	21.1200	21.1300	0.000%	95,706	+0.047%
2018-05-15	21.1200	21.1300	21.1200	21.1300	0.000%	130,299	+0.047%
2018-05-14	21.1200	21.1300	21.1200	21.1300	+0.047%	104,669	+0.047%
2018-05-11	21.1300	21.1300	21.1200	21.1200	-0.047%	87,111	+0.095%
2018-05-10	21.1200	21.1300	21.1200	21.1300	+0.047%	145,668	+0.047%
2018-05-09	21.1300	21.1500	21.1200	21.1200	-0.047%	259,594	+0.095%
2018-05-08	21.1300	21.1399	21.1100	21.1300	+0.047%	137,429	+0.047%
2018-05-07	21.1200	21.1400	21.1100	21.1200	-0.047%	125,001	+0.095%
2018-05-04	21.1300	21.1400	21.1200	21.1300	0.000%	169,521	+0.047%
2018-05-03	21.1300	21.1400	21.1200	21.1300	-0.024%	130,401	+0.047%
2018-05-02	21.1500	21.1500	21.1300	21.1350	-0.089%	149,330	+0.024%
2018-05-01	21.1500	21.1800	21.1400	21.1538	+0.018%	131,169	-0.065%
2018-04-30	21.1400	21.1800	21.1400	21.1500	+0.047%	99,207	-0.047%
2018-04-27	21.1700	21.1700	21.1400	21.1400	-0.118%	71,491	0.000%
2018-04-26	21.1500	21.1700	21.1300	21.1650	+0.071%	357,597	-0.118%
2018-04-25	21.1600	21.1600	21.1500	21.1500	+0.095%	111,445	-0.047%
2018-04-24	21.1600	21.1700	21.1300	21.1300	0.000%	155,451	+0.047%
2018-04-23	21.1200	21.1724	21.1200	21.1300	+0.047%	176,246	+0.047%
2018-04-20	21.1300	21.1450	21.1200	21.1200	-0.054%	91,904	+0.095%
2018-04-19	21.1300	21.1600	21.1300	21.1314	-0.088%	112,016	+0.041%
2018-04-18	21.1300	21.1500	21.1300	21.1500	+0.095%	80,209	-0.047%
2018-04-17	21.1300	21.1400	21.1100	21.1300	+0.047%	112,138	+0.047%
2018-04-16	21.1300	21.1300	21.1200	21.1200	-0.047%	77,978	+0.095%
2018-04-13	21.1300	21.1350	21.1100	21.1300	+0.047%	140,532	+0.047%
2018-04-12	21.1100	21.1400	21.1100	21.1200	0.000%	208,354	+0.095%
2018-04-11	21.1200	21.1300	21.1200	21.1200	+0.047%	82,649	+0.095%
2018-04-10	21.1200	21.1200	21.1100	21.1100	0.000%	106,081	+0.142%
2018-04-09	21.1100	21.1400	21.1100	21.1100	0.000%	79,405	+0.142%
2018-04-06	21.1200	21.1400	21.1100	21.1100	-0.047%	123,474	+0.142%
2018-04-05	21.1100	21.1300	21.1100	21.1200	+0.047%	117,799	+0.095%
2018-04-04	21.1100	21.1800	21.1000	21.1100	+0.047%	200,977	+0.142%
2018-04-03	21.1000	21.1200	21.1000	21.1000	-0.118%	119,838	+0.190%
2018-04-02	21.1300	21.1500	21.1200	21.1250	-0.024%	131,690	+0.071%
2018-03-29	21.1200	21.1422	21.1200	21.1300	+0.047%	142,771	+0.047%
2018-03-28	21.1400	21.1400	21.1100	21.1200	+0.047%	274,673	+0.095%
2018-03-27	21.1100	21.1200	21.1100	21.1100	0.000%	155,480	+0.142%
2018-03-26	21.1100	21.1200	21.1000	21.1100	0.000%	283,103	+0.142%
2018-03-23	21.1100	21.1200	21.1100	21.1100	-0.024%	71,620	+0.142%
2018-03-22	21.1100	21.1300	21.1100	21.1150	-0.024%	119,425	+0.118%
2018-03-21	21.1100	21.1300	21.1100	21.1200	+0.047%	85,161	+0.095%
2018-03-20	21.1150	21.1200	21.1100	21.1100	-0.024%	54,053	+0.142%
2018-03-19	21.1200	21.1200	21.1000	21.1150	+0.071%	110,530	+0.118%
2018-03-16	21.1000	21.1200	21.1000	21.1000	0.000%	112,459	+0.190%
2018-03-15	21.1000	21.1200	21.1000	21.1000	-0.024%	87,642	+0.190%
2018-03-14	21.1000	21.1200	21.1000	21.1050	-0.047%	85,138	+0.166%
2018-03-13	21.1100	21.1200	21.1001	21.1150	0.000%	85,522	+0.118%
2018-03-12	21.0900	21.1200	21.0900	21.1150	+0.024%	132,562	+0.118%
2018-03-09	21.1000	21.1100	21.0900	21.1100	+0.047%	98,336	+0.142%
2018-03-08	21.1000	21.1000	21.0900	21.1000	+0.024%	166,203	+0.190%
2018-03-07	21.1000	21.1000	21.0900	21.0950	+0.024%	90,661	+0.213%
2018-03-06	21.0900	21.1000	21.0900	21.0900	-0.024%	70,003	+0.237%
2018-03-05	21.0900	21.1100	21.0900	21.0950	+0.024%	87,417	+0.213%
2018-03-02	21.0900	21.1100	21.0800	21.0900	-0.095%	247,032	+0.237%
2018-03-01	21.1100	21.1200	21.1100	21.1100	0.000%	73,334	+0.142%
2018-02-28	21.1100	21.1200	21.1100	21.1100	-0.047%	138,192	+0.142%
2018-02-27	21.1100	21.1200	21.1100	21.1200	+0.047%	150,394	+0.095%
2018-02-26	21.1100	21.1293	21.1100	21.1100	0.000%	109,718	+0.142%
2018-02-23	21.1100	21.1200	21.1001	21.1100	0.000%	111,932	+0.142%
2018-02-22	21.1100	21.1200	21.1100	21.1100	0.000%	89,293	+0.142%
2018-02-21	21.1200	21.1299	21.1000	21.1100	0.000%	859,370	+0.142%
2018-02-20	21.1100	21.1300	21.1100	21.1100	-0.030%	309,794	+0.142%
2018-02-16	21.1200	21.1200	21.1000	21.1163	+0.030%	185,699	+0.112%
2018-02-15	21.1000	21.1200	21.1000	21.1100	0.000%	160,423	+0.142%
2018-02-14	21.1000	21.1300	21.0900	21.1100	+0.047%	208,994	+0.142%
2018-02-13	21.1100	21.1200	21.1000	21.1000	-0.047%	203,629	+0.190%
2018-02-12	21.1200	21.1200	21.1000	21.1100	0.000%	103,640	+0.142%
2018-02-09	21.1100	21.1300	21.1000	21.1100	0.000%	674,351	+0.142%
2018-02-08	21.1000	21.1300	21.1000	21.1100	0.000%	659,406	+0.142%
2018-02-07	21.1100	21.1200	21.0900	21.1100	+0.047%	1,095,643	+0.142%
2018-02-06	21.1400	21.1400	21.0900	21.1000	0.000%	574,805	+0.190%
2018-02-05	21.1000	21.1100	21.0900	21.1000	-0.095%	687,460	+0.190%
2018-02-02	21.1000	21.1200	21.0900	21.1200	-0.047%	977,640	+0.095%
2018-02-01	21.1300	21.1400	21.1200	21.1300	0.000%	387,910	+0.047%
2018-01-31	21.1400	21.1400	21.1200	21.1300	+0.047%	194,458	+0.047%
2018-01-30	21.1200	21.1400	21.1200	21.1200	-0.047%	426,412	+0.095%
2018-01-29	21.1300	21.1400	21.1200	21.1300	0.000%	289,561	+0.047%
2018-01-26	21.1300	21.1400	21.1100	21.1300	+0.047%	265,244	+0.047%
2018-01-25	21.1100	21.1300	21.1100	21.1200	0.000%	419,443	+0.095%
2018-01-24	21.1200	21.1369	21.1200	21.1200	-0.047%	189,037	+0.095%
2018-01-23	21.1400	21.1400	21.1200	21.1300	+0.047%	776,714	+0.047%
2018-01-22	21.1100	21.1300	21.1100	21.1200	+0.047%	335,088	+0.095%
2018-01-19	21.1000	21.1100	21.1000	21.1100	0.000%	278,374	+0.142%
2018-01-18	21.1200	21.1300	21.1100	21.1100	-0.047%	334,257	+0.142%
2018-01-17	21.1100	21.1300	21.1100	21.1200	+0.047%	404,109	+0.095%
2018-01-16	21.1100	21.1200	21.1000	21.1100	+0.047%	588,475	+0.142%
2018-01-12	21.1200	21.1200	21.1000	21.1000	-0.047%	428,219	+0.190%
2018-01-11	21.1200	21.1300	21.1000	21.1100	0.000%	329,135	+0.142%
2018-01-10	21.1000	21.1200	21.1000	21.1100	0.000%	251,482	+0.142%
2018-01-09	21.1100	21.1200	21.0900	21.1100	-0.047%	530,286	+0.142%
2018-01-08	21.1400	21.1400	21.1100	21.1200	-0.095%	200,849	+0.095%
2018-01-05	21.1400	21.1400	21.1000	21.1400	+0.190%	212,701	0.000%
2018-01-04	21.1000	21.1300	21.1000	21.1000	0.000%	165,015	+0.190%
2018-01-03	21.1000	21.1100	21.0900	21.1000	0.000%	577,043	+0.190%
2018-01-02	21.1000	21.1100	21.0900	21.1000	+0.047%	287,126	+0.190%
2017-12-29	21.1000	21.1000	21.0800	21.0900	0.000%	133,047	+0.237%
2017-12-28	21.1100	21.1100	21.0800	21.0900	-0.189%	74,913	+0.237%
2017-12-27	21.1200	21.1400	21.1200	21.1300	0.000%	164,460	+0.047%
2017-12-26	21.1200	21.1300	21.1200	21.1300	0.000%	82,416	+0.047%
2017-12-22	21.1300	21.1452	21.1100	21.1300	0.000%	383,374	+0.047%
2017-12-21	21.1600	21.1600	21.1200	21.1300	-0.047%	129,760	+0.047%
2017-12-20	21.1500	21.1600	21.1200	21.1400	0.000%	902,627	0.000%
2017-12-19	21.1300	21.1600	21.1276	21.1400	+0.047%	120,285	0.000%
2017-12-18	21.1200	21.1400	21.1200	21.1300	+0.047%	142,166	+0.047%
2017-12-15	21.1200	21.1400	21.1200	21.1200	-0.047%	131,281	+0.095%
2017-12-14	21.1200	21.1400	21.1200	21.1300	0.000%	125,288	+0.047%
2017-12-13	21.1200	21.1500	21.1200	21.1300	+0.047%	152,760	+0.047%
2017-12-12	21.1200	21.1300	21.1100	21.1200	-0.047%	188,355	+0.095%
2017-12-11	21.1200	21.1300	21.1200	21.1300	+0.047%	251,471	+0.047%
2017-12-08	21.1200	21.1300	21.1200	21.1200	0.000%	85,037	+0.095%
2017-12-07	21.1200	21.1300	21.1150	21.1200	0.000%	290,485	+0.095%
2017-12-06	21.1200	21.1350	21.1200	21.1200	-0.047%	96,965	+0.095%
2017-12-05	21.1200	21.1400	21.1200	21.1300	+0.047%	146,787	+0.047%
2017-12-04	21.1200	21.1400	21.1100	21.1200	-0.142%	131,810	+0.095%
2017-12-01	21.1400	21.1600	21.1400	21.1500	+0.047%	110,129	-0.047%
2017-11-30	21.1400	21.1700	21.1400	21.1400	0.000%	143,141	0.000%
2017-11-29	21.1400	21.1600	21.1400	21.1400	-0.047%	174,519	0.000%
2017-11-28	21.1400	21.1600	21.1400	21.1500	+0.047%	135,855	-0.047%
2017-11-27	21.1500	21.1600	21.1400	21.1400	0.000%	132,917	0.000%
2017-11-24	21.1600	21.1600	21.1400	21.1400	-0.047%	23,794	0.000%
2017-11-22	21.1600	21.1600	21.1400	21.1500	+0.047%	132,133	-0.047%
2017-11-21	21.1400	21.1500	21.1400	21.1400	0.000%	87,188	0.000%
2017-11-20	21.1400	21.1600	21.1400	21.1400	-0.047%	174,205	0.000%
2017-11-17	21.1500	21.1500	21.1400	21.1500	0.000%	97,571	-0.047%
2017-11-16	21.1400	21.1500	21.1400	21.1500	+0.047%	106,513	-0.047%
2017-11-15	21.1500	21.1600	21.1300	21.1400	-0.047%	152,292	0.000%
2017-11-14	21.1400	21.1500	21.1300	21.1500	0.000%	225,277	-0.047%
2017-11-13	21.1600	21.1600	21.1400	21.1500	0.000%	122,249	-0.047%
2017-11-10	21.1500	21.1600	21.1400	21.1500	0.000%	246,216	-0.047%
2017-11-09	21.1500	21.1600	21.1500	21.1500	0.000%	103,497	-0.047%
2017-11-08	21.1500	21.1600	21.1500	21.1500	0.000%	99,350	-0.047%
2017-11-07	21.1500	21.1600	21.1500	21.1500	-0.047%	135,090	-0.047%
2017-11-06	21.1500	21.1600	21.1400	21.1600	+0.047%	343,504	-0.095%
2017-11-03	21.1500	21.1600	21.1400	21.1500	0.000%	134,960	-0.047%
2017-11-02	21.1500	21.1700	21.1500	21.1500	-0.142%	170,884	-0.047%
2017-11-01	21.1800	21.1965	21.1700	21.1800	0.000%	1,405,809	-0.189%
2017-10-31	21.1800	21.2000	21.1700	21.1800	-0.094%	1,397,507	-0.189%
2017-10-30	21.2000	21.2000	21.1700	21.2000	+0.094%	347,339	-0.283%
2017-10-27	21.1700	21.1900	21.1700	21.1800	+0.047%	171,323	-0.189%
2017-10-26	21.1700	21.1807	21.1700	21.1700	0.000%	223,971	-0.142%
2017-10-25	21.1700	21.1900	21.1700	21.1700	0.000%	147,056	-0.142%
2017-10-24	21.1700	21.1800	21.1700	21.1700	0.000%	113,271	-0.142%
2017-10-23	21.1700	21.1900	21.1601	21.1700	0.000%	123,642	-0.142%
2017-10-20	21.1800	21.1800	21.1700	21.1700	-0.047%	92,170	-0.142%
2017-10-19	21.1700	21.1900	21.1625	21.1800	0.000%	123,546	-0.189%
2017-10-18	21.1700	21.1800	21.1600	21.1800	0.000%	149,064	-0.189%
2017-10-17	21.1700	21.1800	21.1700	21.1800	0.000%	127,340	-0.189%
2017-10-16	21.1800	21.1800	21.1700	21.1800	0.000%	88,244	-0.189%
2017-10-13	21.1700	21.1800	21.1667	21.1800	+0.047%	134,193	-0.189%
2017-10-12	21.1700	21.1700	21.1600	21.1700	0.000%	69,663	-0.142%
2017-10-11	21.1700	21.1800	21.1600	21.1700	0.000%	375,483	-0.142%
2017-10-10	21.1800	21.1800	21.1600	21.1700	-0.047%	355,446	-0.142%
2017-10-09	21.1700	21.1800	21.1600	21.1800	+0.095%	72,248	-0.189%
2017-10-06	21.1600	21.1800	21.1600	21.1600	-0.047%	154,977	-0.095%
2017-10-05	21.1800	21.1900	21.1700	21.1700	0.000%	136,120	-0.142%
2017-10-04	21.1700	21.1900	21.1700	21.1700	0.000%	105,950	-0.142%
2017-10-03	21.1700	21.1900	21.1700	21.1700	-0.047%	186,860	-0.142%
2017-10-02	21.1900	21.2000	21.1800	21.1800	-0.047%	90,311	-0.189%
2017-09-29	21.1900	21.2000	21.1800	21.1900	0.000%	106,983	-0.236%
2017-09-28	21.2000	21.2100	21.1800	21.1900	-0.024%	163,999	-0.236%
2017-09-27	21.1800	21.2000	21.1800	21.1950	0.000%	82,942	-0.259%
2017-09-26	21.1800	21.2000	21.1800	21.1950	+0.024%	95,195	-0.259%
2017-09-25	21.1800	21.2000	21.1800	21.1900	+0.047%	86,159	-0.236%
2017-09-22	21.1800	21.2000	21.1800	21.1800	-0.047%	98,239	-0.189%
2017-09-21	21.2000	21.2100	21.1700	21.1900	+0.094%	290,534	-0.236%
2017-09-20	21.1800	21.1900	21.1700	21.1700	-0.094%	230,511	-0.142%
2017-09-19	21.1700	21.2000	21.1700	21.1900	+0.094%	132,152	-0.236%
2017-09-18	21.1800	21.1900	21.1600	21.1700	-0.094%	159,368	-0.142%
2017-09-15	21.1700	21.1900	21.1700	21.1900	+0.094%	96,277	-0.236%
2017-09-14	21.1700	21.1900	21.1700	21.1700	-0.094%	130,912	-0.142%
2017-09-13	21.1700	21.2000	21.1700	21.1900	+0.047%	116,143	-0.236%
2017-09-12	21.1800	21.1900	21.1700	21.1800	0.000%	110,723	-0.189%
2017-09-11	21.1800	21.2000	21.1700	21.1800	0.000%	160,952	-0.189%
2017-09-08	21.1900	21.1900	21.1700	21.1800	-0.047%	273,208	-0.189%
2017-09-07	21.2000	21.2000	21.1700	21.1900	+0.047%	117,860	-0.236%
2017-09-06	21.2000	21.2000	21.1700	21.1800	-0.047%	431,270	-0.189%
2017-09-05	21.2000	21.2000	21.1700	21.1900	+0.094%	126,273	-0.236%
2017-09-01	21.1800	21.2000	21.1665	21.1700	-0.189%	221,253	-0.142%
2017-08-31	21.1900	21.2100	21.1900	21.2100	0.000%	208,158	-0.330%
2017-08-30	21.2100	21.2100	21.1900	21.2100	0.000%	133,970	-0.330%
2017-08-29	21.2100	21.2100	21.1900	21.2100	0.000%	107,221	-0.330%
2017-08-28	21.2100	21.2100	21.1900	21.2100	+0.047%	143,660	-0.330%
2017-08-25	21.2100	21.2100	21.1900	21.2000	-0.047%	67,224	-0.283%
2017-08-24	21.1900	21.2100	21.1900	21.2100	+0.094%	177,420	-0.330%
2017-08-23	21.1800	21.2100	21.1800	21.1900	-0.047%	309,460	-0.236%
2017-08-22	21.2100	21.2100	21.1900	21.2000	0.000%	161,695	-0.283%
2017-08-21	21.1900	21.2000	21.1900	21.2000	+0.047%	116,688	-0.283%
2017-08-18	21.1900	21.2000	21.1900	21.1900	-0.047%	83,602	-0.236%
2017-08-17	21.1900	21.2000	21.1875	21.2000	+0.094%	75,221	-0.283%
2017-08-16	21.1900	21.1900	21.1800	21.1800	-0.094%	173,188	-0.189%
2017-08-15	21.1900	21.2000	21.1800	21.2000	0.000%	197,505	-0.283%
2017-08-14	21.1800	21.2000	21.1800	21.2000	+0.071%	155,960	-0.283%
2017-08-11	21.1800	21.1900	21.1800	21.1850	+0.024%	103,734	-0.212%
2017-08-10	21.1900	21.2000	21.1700	21.1800	-0.047%	126,510	-0.189%
2017-08-09	21.1900	21.2000	21.1700	21.1900	+0.047%	176,536	-0.236%
2017-08-08	21.1900	21.2000	21.1700	21.1800	-0.094%	217,403	-0.189%
2017-08-07	21.2000	21.2000	21.1700	21.2000	+0.047%	118,818	-0.283%
2017-08-04	21.1800	21.2000	21.1700	21.1900	-0.047%	88,771	-0.236%
2017-08-03	21.1800	21.2000	21.1800	21.2000	+0.094%	185,054	-0.283%
2017-08-02	21.1800	21.2100	21.1700	21.1800	-0.047%	177,431	-0.189%
2017-08-01	21.1900	21.2000	21.1800	21.1900	-0.141%	131,485	-0.236%
2017-07-31	21.2300	21.2380	21.2100	21.2200	-0.047%	255,963	-0.377%
2017-07-28	21.2200	21.2400	21.2000	21.2300	+0.094%	307,627	-0.424%
2017-07-27	21.2100	21.2300	21.2100	21.2100	-0.047%	163,876	-0.330%
2017-07-26	21.2200	21.2200	21.2100	21.2200	+0.047%	111,169	-0.377%
2017-07-25	21.2200	21.2300	21.2100	21.2100	0.000%	116,340	-0.330%
2017-07-24	21.2200	21.2400	21.2100	21.2100	0.000%	141,542	-0.330%
2017-07-21	21.2200	21.2299	21.2100	21.2100	0.000%	146,767	-0.330%
2017-07-20	21.2200	21.2300	21.2100	21.2100	-0.047%	167,380	-0.330%
2017-07-19	21.2200	21.2300	21.2100	21.2200	0.000%	144,214	-0.377%
2017-07-18	21.2200	21.2300	21.2100	21.2200	-0.047%	231,283	-0.377%
2017-07-17	21.2200	21.2300	21.2100	21.2300	+0.047%	133,169	-0.424%
2017-07-14	21.2288	21.2308	21.2100	21.2200	0.000%	148,734	-0.377%
2017-07-13	21.2100	21.2400	21.2100	21.2200	-0.094%	190,890	-0.377%
2017-07-12	21.2356	21.2400	21.2300	21.2400	+0.047%	71,868	-0.471%
2017-07-11	21.2300	21.2400	21.2200	21.2300	-0.047%	85,145	-0.424%