Dark

BSCJ
Guggenheim BulletShares 2019 Corporate Bond ETF
stock NYSE

Inactive

Dec 16, 2019

21.08USD-0.047%(-0.01)416,605

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
2019-12-16	21.0700	21.0900	21.0700	21.0800	-0.047%	416,605	0.000%
2019-12-13	21.1000	21.1000	21.0900	21.0900	0.000%	490,745	-0.047%
2019-12-12	21.0900	21.1000	21.0900	21.0900	0.000%	160,671	-0.047%
2019-12-11	21.0800	21.1000	21.0800	21.0900	0.000%	183,453	-0.047%
2019-12-10	21.0800	21.1000	21.0800	21.0900	0.000%	126,208	-0.047%
2019-12-09	21.0800	21.1000	21.0800	21.0900	+0.047%	203,485	-0.047%
2019-12-06	21.0700	21.0900	21.0700	21.0800	-0.024%	271,686	0.000%
2019-12-05	21.0700	21.0900	21.0700	21.0850	+0.024%	225,691	-0.024%
2019-12-04	21.0800	21.0900	21.0700	21.0800	0.000%	136,234	0.000%
2019-12-03	21.1000	21.1000	21.0800	21.0800	-0.024%	153,029	0.000%
2019-12-02	21.0700	21.0900	21.0700	21.0850	+0.014%	1,609,747	-0.024%
2019-11-29	21.0700	21.0900	21.0700	21.0820	+0.009%	65,940	-0.009%
2019-11-27	21.0700	21.0800	21.0700	21.0800	0.000%	243,371	0.000%
2019-11-26	21.0700	21.0900	21.0681	21.0800	+0.047%	170,919	0.000%
2019-11-25	21.0600	21.0800	21.0600	21.0700	-0.024%	215,659	+0.047%
2019-11-22	21.0700	21.0800	21.0600	21.0750	0.000%	247,189	+0.024%
2019-11-21	21.0600	21.0800	21.0600	21.0750	0.000%	188,395	+0.024%
2019-11-20	21.0600	21.0800	21.0600	21.0750	0.000%	272,093	+0.024%
2019-11-19	21.0700	21.0800	21.0700	21.0750	-0.016%	107,201	+0.024%
2019-11-18	21.0600	21.0900	21.0600	21.0784	-0.126%	198,548	+0.008%
2019-11-15	21.0900	21.1100	21.0900	21.1050	+0.024%	120,710	-0.118%
2019-11-14	21.0900	21.1100	21.0900	21.1000	0.000%	148,905	-0.095%
2019-11-13	21.1100	21.1100	21.0900	21.1000	0.000%	439,856	-0.095%
2019-11-12	21.0900	21.1050	21.0900	21.1000	0.000%	151,231	-0.095%
2019-11-11	21.1000	21.1000	21.0900	21.1000	-0.024%	291,558	-0.095%
2019-11-08	21.1100	21.1100	21.0999	21.1050	+0.047%	92,717	-0.118%
2019-11-07	21.1100	21.1100	21.0900	21.0950	-0.047%	129,362	-0.071%
2019-11-06	21.0900	21.1100	21.0800	21.1050	+0.071%	196,256	-0.118%
2019-11-05	21.0800	21.1100	21.0800	21.0900	-0.047%	151,944	-0.047%
2019-11-04	21.0800	21.1000	21.0800	21.1000	+0.095%	141,152	-0.095%
2019-11-01	21.0800	21.1000	21.0800	21.0800	0.000%	260,428	0.000%
2019-10-31	21.1000	21.1000	21.0800	21.0800	0.000%	170,283	0.000%
2019-10-30	21.0800	21.0900	21.0800	21.0800	-0.047%	104,839	0.000%
2019-10-29	21.0800	21.0900	21.0800	21.0900	+0.047%	201,054	-0.047%
2019-10-28	21.0800	21.1000	21.0800	21.0800	0.000%	103,269	0.000%
2019-10-25	21.0700	21.0900	21.0700	21.0800	0.000%	125,037	0.000%
2019-10-24	21.0700	21.0800	21.0700	21.0800	+0.047%	228,298	0.000%
2019-10-23	21.0700	21.0900	21.0700	21.0700	0.000%	323,435	+0.047%
2019-10-22	21.0600	21.0800	21.0600	21.0700	0.000%	190,899	+0.047%
2019-10-21	21.1000	21.1000	21.0700	21.0700	-0.213%	138,226	+0.047%
2019-10-18	21.1000	21.1200	21.1000	21.1150	+0.071%	130,254	-0.166%
2019-10-17	21.1000	21.1100	21.1000	21.1000	-0.039%	173,075	-0.095%
2019-10-16	21.1200	21.1200	21.1000	21.1083	+0.039%	126,285	-0.134%
2019-10-15	21.0900	21.1100	21.0900	21.1000	+0.024%	336,516	-0.095%
2019-10-14	21.0900	21.1200	21.0900	21.0950	+0.024%	116,749	-0.071%
2019-10-11	21.1100	21.1100	21.0900	21.0900	-0.024%	203,203	-0.047%
2019-10-10	21.1000	21.1100	21.0900	21.0950	+0.024%	295,123	-0.071%
2019-10-09	21.0900	21.1000	21.0900	21.0900	0.000%	187,857	-0.047%
2019-10-08	21.0900	21.1000	21.0800	21.0900	-0.047%	285,562	-0.047%
2019-10-07	21.0900	21.1000	21.0900	21.1000	+0.095%	125,360	-0.095%
2019-10-04	21.0900	21.0900	21.0800	21.0800	0.000%	311,227	0.000%
2019-10-03	21.0800	21.0900	21.0800	21.0800	-0.047%	1,007,526	0.000%
2019-10-02	21.0800	21.0900	21.0750	21.0900	+0.047%	279,510	-0.047%
2019-10-01	21.0800	21.0899	21.0700	21.0800	0.000%	181,315	0.000%
2019-09-30	21.0700	21.0800	21.0700	21.0800	0.000%	142,415	0.000%
2019-09-27	21.0700	21.0800	21.0700	21.0800	+0.024%	143,895	0.000%
2019-09-26	21.0800	21.0800	21.0700	21.0750	-0.024%	147,342	+0.024%
2019-09-25	21.0800	21.1000	21.0700	21.0800	0.000%	176,422	0.000%
2019-09-24	21.0900	21.0900	21.0700	21.0800	0.000%	127,793	0.000%
2019-09-23	21.0800	21.1129	21.0700	21.0800	-0.142%	170,779	0.000%
2019-09-20	21.1100	21.1200	21.1000	21.1100	+0.024%	249,929	-0.142%
2019-09-19	21.1100	21.1200	21.0900	21.1050	+0.024%	481,214	-0.118%
2019-09-18	21.1100	21.1200	21.1000	21.1000	-0.024%	106,576	-0.095%
2019-09-17	21.1000	21.1200	21.1000	21.1050	-0.024%	280,124	-0.118%
2019-09-16	21.1000	21.1100	21.1000	21.1100	+0.047%	222,349	-0.142%
2019-09-13	21.1000	21.1200	21.0900	21.1000	+0.047%	467,369	-0.095%
2019-09-12	21.1000	21.1199	21.0900	21.0900	0.000%	177,675	-0.047%
2019-09-11	21.1100	21.1139	21.0816	21.0900	0.000%	291,064	-0.047%
2019-09-10	21.0900	21.1077	21.0900	21.0900	0.000%	186,687	-0.047%
2019-09-09	21.0900	21.1000	21.0900	21.0900	-0.024%	157,941	-0.047%
2019-09-06	21.0900	21.1000	21.0900	21.0950	+0.071%	291,376	-0.071%
2019-09-05	21.0800	21.1000	21.0800	21.0800	-0.047%	222,534	0.000%
2019-09-04	21.0900	21.1000	21.0900	21.0900	0.000%	161,851	-0.047%
2019-09-03	21.1000	21.1000	21.0800	21.0900	+0.047%	193,717	-0.047%
2019-08-30	21.1000	21.1000	21.0800	21.0800	-0.047%	167,729	0.000%
2019-08-29	21.0900	21.0900	21.0800	21.0900	0.000%	237,852	-0.047%
2019-08-28	21.0900	21.1000	21.0800	21.0900	0.000%	164,268	-0.047%
2019-08-27	21.0800	21.1000	21.0800	21.0900	0.000%	104,863	-0.047%
2019-08-26	21.1100	21.1199	21.0800	21.0900	+0.047%	396,463	-0.047%
2019-08-23	21.0700	21.0900	21.0700	21.0800	+0.047%	209,250	0.000%
2019-08-22	21.0800	21.0999	21.0700	21.0700	-0.047%	116,477	+0.047%
2019-08-21	21.0900	21.1000	21.0700	21.0800	0.000%	228,669	0.000%
2019-08-20	21.1000	21.1000	21.0700	21.0800	+0.047%	206,635	0.000%
2019-08-19	21.0800	21.0800	21.0600	21.0700	-0.189%	141,853	+0.047%
2019-08-16	21.1100	21.1200	21.1100	21.1100	0.000%	124,297	-0.142%
2019-08-15	21.1000	21.1200	21.1000	21.1100	+0.047%	187,661	-0.142%
2019-08-14	21.1300	21.1300	21.1000	21.1000	-0.047%	162,196	-0.095%
2019-08-13	21.1000	21.1100	21.0900	21.1100	+0.047%	942,317	-0.142%
2019-08-12	21.1000	21.1200	21.0900	21.1000	0.000%	170,863	-0.095%
2019-08-09	21.0900	21.1000	21.0900	21.1000	+0.047%	178,506	-0.095%
2019-08-08	21.0900	21.1000	21.0900	21.0900	0.000%	296,202	-0.047%
2019-08-07	21.0900	21.1000	21.0900	21.0900	0.000%	165,720	-0.047%
2019-08-06	21.0900	21.1000	21.0900	21.0900	0.000%	220,977	-0.047%
2019-08-05	21.0900	21.1000	21.0900	21.0900	-0.047%	208,115	-0.047%
2019-08-02	21.0900	21.1000	21.0800	21.1000	+0.047%	135,944	-0.095%
2019-08-01	21.0800	21.1000	21.0800	21.0900	0.000%	130,889	-0.047%
2019-07-31	21.1000	21.1000	21.0800	21.0900	0.000%	179,131	-0.047%
2019-07-30	21.1000	21.1000	21.0800	21.0900	+0.047%	101,041	-0.047%
2019-07-29	21.0900	21.1000	21.0800	21.0800	0.000%	160,813	0.000%
2019-07-26	21.0800	21.0900	21.0700	21.0800	0.000%	155,087	0.000%
2019-07-25	21.0900	21.0961	21.0700	21.0800	0.000%	162,862	0.000%
2019-07-24	21.0800	21.0900	21.0700	21.0800	0.000%	297,683	0.000%
2019-07-23	21.1000	21.1003	21.0800	21.0800	0.000%	300,221	0.000%
2019-07-22	21.0800	21.0927	21.0800	21.0800	-0.189%	248,392	0.000%
2019-07-19	21.1200	21.1300	21.1100	21.1200	-0.047%	183,059	-0.189%
2019-07-18	21.1200	21.1300	21.1100	21.1300	+0.047%	111,353	-0.237%
2019-07-17	21.1200	21.1300	21.1100	21.1200	+0.047%	359,565	-0.189%
2019-07-16	21.1300	21.1300	21.1100	21.1100	-0.047%	206,580	-0.142%
2019-07-15	21.1000	21.1300	21.1000	21.1200	+0.047%	254,493	-0.189%
2019-07-12	21.1100	21.1200	21.1000	21.1100	-0.047%	580,758	-0.142%
2019-07-11	21.1200	21.1200	21.1000	21.1200	+0.047%	204,297	-0.189%
2019-07-10	21.1000	21.1200	21.1000	21.1100	+0.024%	305,624	-0.142%
2019-07-09	21.1200	21.1200	21.1000	21.1050	0.000%	208,983	-0.118%
2019-07-08	21.1000	21.1199	21.1000	21.1050	+0.024%	135,836	-0.118%
2019-07-05	21.1100	21.1100	21.1000	21.1000	0.000%	126,497	-0.095%
2019-07-03	21.1100	21.1200	21.0970	21.1000	+0.047%	954,592	-0.095%
2019-07-02	21.1200	21.1200	21.0900	21.0900	-0.095%	156,672	-0.047%
2019-07-01	21.1100	21.1200	21.1000	21.1100	+0.095%	160,828	-0.142%
2019-06-28	21.1100	21.1169	21.0900	21.0900	-0.024%	279,669	-0.047%
2019-06-27	21.0900	21.1060	21.0900	21.0950	+0.024%	347,984	-0.071%
2019-06-26	21.0900	21.1000	21.0900	21.0900	0.000%	161,665	-0.047%
2019-06-25	21.0900	21.1000	21.0900	21.0900	0.000%	176,282	-0.047%
2019-06-24	21.1000	21.1100	21.0900	21.0900	-0.189%	345,084	-0.047%
2019-06-21	21.1300	21.1400	21.1200	21.1300	0.000%	142,099	-0.237%
2019-06-20	21.1200	21.1400	21.1100	21.1300	+0.047%	249,227	-0.237%
2019-06-19	21.1200	21.1500	21.1200	21.1200	0.000%	146,184	-0.189%
2019-06-18	21.1100	21.1399	21.1100	21.1200	0.000%	135,831	-0.189%
2019-06-17	21.1300	21.1300	21.1100	21.1200	0.000%	129,600	-0.189%
2019-06-14	21.1100	21.1300	21.1100	21.1200	0.000%	553,462	-0.189%
2019-06-13	21.1300	21.1300	21.1100	21.1200	+0.005%	1,637,426	-0.189%
2019-06-12	21.1200	21.1200	21.1000	21.1189	+0.090%	403,967	-0.184%
2019-06-11	21.1000	21.1200	21.1000	21.1000	-0.047%	187,243	-0.095%
2019-06-10	21.1100	21.1300	21.1050	21.1100	+0.024%	134,390	-0.142%
2019-06-07	21.1200	21.1200	21.1000	21.1050	+0.024%	213,554	-0.118%
2019-06-06	21.1100	21.1100	21.1000	21.1000	0.000%	107,614	-0.095%
2019-06-05	21.1300	21.1300	21.1000	21.1000	0.000%	192,480	-0.095%
2019-06-04	21.0800	21.1085	21.0800	21.1000	+0.047%	277,851	-0.095%
2019-06-03	21.0800	21.1000	21.0800	21.0900	0.000%	222,796	-0.047%
2019-05-31	21.1000	21.1100	21.0900	21.0900	+0.024%	572,254	-0.047%
2019-05-30	21.0700	21.0900	21.0700	21.0850	+0.021%	237,406	-0.024%
2019-05-29	21.0900	21.0900	21.0700	21.0805	+0.002%	124,788	-0.002%
2019-05-28	21.0700	21.0900	21.0700	21.0800	+0.047%	391,647	0.000%
2019-05-24	21.0700	21.0800	21.0664	21.0700	-0.002%	94,541	+0.047%
2019-05-23	21.0900	21.0900	21.0700	21.0705	-0.021%	151,467	+0.045%
2019-05-22	21.0600	21.0800	21.0600	21.0750	+0.024%	185,106	+0.024%
2019-05-21	21.0800	21.0800	21.0600	21.0700	-0.021%	141,358	+0.047%
2019-05-20	21.0747	21.0800	21.0700	21.0745	-0.168%	160,748	+0.026%
2019-05-17	21.1000	21.1200	21.1000	21.1100	0.000%	146,166	-0.142%
2019-05-16	21.1000	21.1200	21.1000	21.1100	0.000%	234,817	-0.142%
2019-05-15	21.1000	21.1200	21.1000	21.1100	+0.047%	92,461	-0.142%
2019-05-14	21.1100	21.1200	21.1000	21.1000	-0.047%	230,595	-0.095%
2019-05-13	21.1100	21.1200	21.1031	21.1100	+0.071%	278,704	-0.142%
2019-05-10	21.0900	21.1000	21.0900	21.0950	-0.024%	105,930	-0.071%
2019-05-09	21.1100	21.1100	21.0900	21.1000	0.000%	238,454	-0.095%
2019-05-08	21.1000	21.1000	21.0870	21.1000	+0.047%	290,256	-0.095%
2019-05-07	21.0900	21.1167	21.0900	21.0900	-0.047%	191,075	-0.047%
2019-05-06	21.0800	21.1000	21.0800	21.1000	+0.095%	708,437	-0.095%
2019-05-03	21.0800	21.0900	21.0800	21.0800	-0.047%	400,496	0.000%
2019-05-02	21.0800	21.0900	21.0800	21.0900	0.000%	167,344	-0.047%
2019-05-01	21.1000	21.1000	21.0700	21.0900	+0.047%	297,526	-0.047%
2019-04-30	21.1000	21.1000	21.0700	21.0800	0.000%	932,485	0.000%
2019-04-29	21.0800	21.0800	21.0700	21.0800	+0.024%	219,193	0.000%
2019-04-26	21.0800	21.0800	21.0700	21.0750	+0.024%	186,083	+0.024%
2019-04-25	21.0700	21.0800	21.0700	21.0700	-0.047%	351,089	+0.047%
2019-04-24	21.0800	21.0800	21.0700	21.0800	+0.047%	1,090,784	0.000%
2019-04-23	21.0700	21.0800	21.0600	21.0700	-0.024%	336,872	+0.047%
2019-04-22	21.0700	21.0900	21.0700	21.0750	-0.071%	274,578	+0.024%
2019-04-18	21.0900	21.1160	21.0900	21.0900	0.000%	308,760	-0.047%
2019-04-17	21.0900	21.1075	21.0800	21.0900	0.000%	783,632	-0.047%
2019-04-16	21.0900	21.1100	21.0800	21.0900	0.000%	275,953	-0.047%
2019-04-15	21.1000	21.1000	21.0700	21.0900	0.000%	471,997	-0.047%
2019-04-12	21.1000	21.1000	21.0800	21.0900	0.000%	204,976	-0.047%
2019-04-11	21.0800	21.1000	21.0800	21.0900	-0.047%	211,756	-0.047%
2019-04-10	21.0800	21.1000	21.0800	21.1000	+0.095%	195,308	-0.095%
2019-04-09	21.1100	21.1100	21.0800	21.0800	0.000%	178,543	0.000%
2019-04-08	21.0900	21.0900	21.0800	21.0800	+0.024%	146,844	0.000%
2019-04-05	21.0700	21.0800	21.0700	21.0750	+0.009%	193,273	+0.024%
2019-04-04	21.0700	21.0800	21.0700	21.0730	+0.014%	232,739	+0.033%
2019-04-03	21.0700	21.0899	21.0700	21.0700	0.000%	255,320	+0.047%
2019-04-02	21.0700	21.0800	21.0700	21.0700	-0.000%	290,776	+0.047%
2019-04-01	21.0900	21.0900	21.0600	21.0701	+0.000%	330,844	+0.047%
2019-03-29	21.1000	21.1000	21.0600	21.0700	0.000%	414,292	+0.047%
2019-03-28	21.0900	21.0900	21.0700	21.0700	0.000%	193,218	+0.047%
2019-03-27	21.0800	21.0800	21.0600	21.0700	0.000%	394,914	+0.047%
2019-03-26	21.1000	21.1100	21.0500	21.0700	-0.047%	282,274	+0.047%
2019-03-25	21.0600	21.0800	21.0600	21.0800	+0.095%	615,730	0.000%
2019-03-22	21.0500	21.0700	21.0500	21.0600	0.000%	517,156	+0.095%
2019-03-21	21.0500	21.0600	21.0400	21.0600	+0.071%	444,039	+0.095%
2019-03-20	21.0400	21.0727	21.0400	21.0450	+0.002%	281,004	+0.166%
2019-03-19	21.0700	21.0700	21.0400	21.0445	-0.026%	179,204	+0.169%
2019-03-18	21.0500	21.0600	21.0400	21.0500	-0.142%	324,711	+0.143%
2019-03-15	21.0700	21.0900	21.0700	21.0800	+0.047%	461,075	0.000%
2019-03-14	21.0800	21.0900	21.0700	21.0700	0.000%	912,937	+0.047%
2019-03-13	21.0700	21.0800	21.0700	21.0700	0.000%	264,110	+0.047%
2019-03-12	21.0700	21.0900	21.0650	21.0700	-0.047%	322,153	+0.047%
2019-03-11	21.0700	21.0800	21.0700	21.0800	+0.047%	369,514	0.000%
2019-03-08	21.0900	21.0900	21.0600	21.0700	0.000%	262,415	+0.047%
2019-03-07	21.1100	21.1100	21.0600	21.0700	+0.024%	405,860	+0.047%
2019-03-06	21.0900	21.0900	21.0600	21.0650	+0.047%	499,634	+0.071%
2019-03-05	21.0500	21.0600	21.0500	21.0550	0.000%	342,126	+0.119%
2019-03-04	21.0600	21.0700	21.0500	21.0550	+0.014%	345,261	+0.119%
2019-03-01	21.0500	21.0700	21.0500	21.0520	+0.010%	769,735	+0.133%
2019-02-28	21.0500	21.0700	21.0400	21.0500	0.000%	630,960	+0.143%
2019-02-27	21.0500	21.0700	21.0400	21.0500	+0.048%	358,935	+0.143%
2019-02-26	21.0600	21.0800	21.0400	21.0400	-0.024%	917,638	+0.190%
2019-02-25	21.0400	21.0600	21.0400	21.0450	+0.024%	413,920	+0.166%
2019-02-22	21.0500	21.0600	21.0400	21.0400	0.000%	427,332	+0.190%
2019-02-21	21.0500	21.0500	21.0400	21.0400	-0.048%	361,571	+0.190%
2019-02-20	21.0500	21.0800	21.0400	21.0500	-0.047%	587,614	+0.143%
2019-02-19	21.0800	21.0800	21.0500	21.0600	-0.142%	491,018	+0.095%
2019-02-15	21.0800	21.1000	21.0800	21.0900	+0.047%	550,386	-0.047%
2019-02-14	21.0800	21.0930	21.0800	21.0800	0.000%	214,142	0.000%
2019-02-13	21.1000	21.1000	21.0800	21.0800	0.000%	673,509	0.000%
2019-02-12	21.0700	21.0935	21.0700	21.0800	+0.047%	351,577	0.000%
2019-02-11	21.0700	21.0900	21.0700	21.0700	-0.047%	380,231	+0.047%
2019-02-08	21.0600	21.1000	21.0600	21.0800	+0.047%	406,310	0.000%
2019-02-07	21.0800	21.0800	21.0600	21.0700	0.000%	286,255	+0.047%
2019-02-06	21.0800	21.1000	21.0600	21.0700	+0.047%	420,116	+0.047%
2019-02-05	21.0800	21.0800	21.0600	21.0600	-0.095%	348,806	+0.095%
2019-02-04	21.0700	21.0800	21.0600	21.0800	+0.095%	248,878	0.000%
2019-02-01	21.0800	21.0900	21.0500	21.0600	-0.095%	388,544	+0.095%
2019-01-31	21.0700	21.0800	21.0500	21.0800	+0.095%	388,618	0.000%
2019-01-30	21.0700	21.0899	19.8200	21.0600	-0.047%	921,616	+0.095%
2019-01-29	21.0900	21.0900	21.0400	21.0700	-0.095%	704,065	+0.047%
2019-01-28	21.1000	21.1000	21.0800	21.0900	-0.047%	191,176	-0.047%
2019-01-25	21.0700	21.1000	21.0700	21.1000	+0.095%	262,853	-0.095%
2019-01-24	21.1000	21.1000	21.0700	21.0800	-0.047%	236,147	0.000%
2019-01-23	21.0800	21.0900	21.0700	21.0900	-0.047%	264,121	-0.047%
2019-01-22	21.1100	21.1100	21.0764	21.1000	-0.047%	720,102	-0.095%
2019-01-18	21.1300	21.1374	21.0800	21.1100	0.000%	745,433	-0.142%
2019-01-17	21.0900	21.1400	21.0800	21.1100	-0.132%	296,604	-0.142%
2019-01-16	21.0700	21.1400	21.0700	21.1380	+0.133%	732,049	-0.274%
2019-01-15	21.1100	21.1500	21.0900	21.1100	+0.047%	456,270	-0.142%
2019-01-14	21.1200	21.1300	21.0800	21.1000	0.000%	334,325	-0.095%
2019-01-11	21.0900	21.1100	21.0800	21.1000	0.000%	364,996	-0.095%
2019-01-10	21.0900	21.1200	21.0900	21.1000	0.000%	522,497	-0.095%
2019-01-09	21.0800	21.1000	21.0600	21.1000	+0.142%	600,101	-0.095%
2019-01-08	21.0700	21.0800	21.0700	21.0700	-0.047%	248,129	+0.047%
2019-01-07	21.0700	21.0900	21.0700	21.0800	+0.043%	870,996	0.000%
2019-01-04	21.0600	21.0800	21.0600	21.0710	-0.021%	763,508	+0.043%
2019-01-03	21.0700	21.0800	21.0600	21.0754	+0.026%	387,238	+0.022%
2019-01-02	21.0700	21.0700	21.0500	21.0700	+0.047%	702,353	+0.047%
2018-12-31	21.0600	21.0600	21.0400	21.0600	+0.086%	385,015	+0.095%
2018-12-28	21.0500	21.0600	21.0400	21.0418	-0.086%	581,168	+0.182%
2018-12-27	21.0400	21.0600	21.0225	21.0600	+0.095%	654,999	+0.095%
2018-12-26	21.0300	21.0500	21.0109	21.0400	+0.095%	644,251	+0.190%
2018-12-24	21.0100	21.0300	21.0100	21.0200	-0.332%	212,877	+0.285%
2018-12-21	21.0700	21.1000	21.0600	21.0900	+0.071%	866,447	-0.047%
2018-12-20	21.0900	21.0900	21.0700	21.0750	-0.024%	542,708	+0.024%
2018-12-19	21.0900	21.1000	21.0700	21.0800	-0.047%	640,847	0.000%
2018-12-18	21.0900	21.1000	21.0800	21.0900	-0.047%	894,764	-0.047%
2018-12-17	21.0900	21.1000	21.0500	21.1000	+0.142%	571,268	-0.095%
2018-12-14	21.0500	21.0900	21.0500	21.0700	0.000%	347,477	+0.047%
2018-12-13	21.0700	21.0900	21.0600	21.0700	+0.071%	215,577	+0.047%
2018-12-12	21.0600	21.0700	21.0500	21.0550	0.000%	165,002	+0.119%
2018-12-11	21.0500	21.0700	21.0400	21.0550	+0.071%	684,413	+0.119%
2018-12-10	21.0700	21.0700	21.0400	21.0400	-0.142%	411,018	+0.190%
2018-12-07	21.0700	21.0800	21.0500	21.0700	+0.047%	272,982	+0.047%
2018-12-06	21.0800	21.0800	21.0400	21.0600	-0.047%	1,019,644	+0.095%
2018-12-04	21.0600	21.0800	21.0400	21.0700	0.000%	486,909	+0.047%
2018-12-03	21.0500	21.0700	21.0400	21.0700	+0.047%	568,741	+0.047%
2018-11-30	21.0500	21.0600	21.0400	21.0600	+0.048%	245,270	+0.095%
2018-11-29	21.0500	21.0700	21.0400	21.0500	-0.071%	463,465	+0.143%
2018-11-28	21.0600	21.0700	21.0400	21.0650	+0.071%	440,514	+0.071%
2018-11-27	21.0500	21.0500	21.0300	21.0500	+0.071%	406,122	+0.143%
2018-11-26	21.0400	21.0500	21.0200	21.0350	-0.024%	225,087	+0.214%
2018-11-23	21.0280	21.0500	21.0201	21.0400	0.000%	43,101	+0.190%
2018-11-21	21.0300	21.0500	21.0200	21.0400	+0.095%	232,064	+0.190%
2018-11-20	21.0500	21.0500	21.0100	21.0200	-0.095%	354,825	+0.285%
2018-11-19	21.0400	21.0500	21.0300	21.0400	-0.190%	402,693	+0.190%
2018-11-16	21.0700	21.0900	21.0700	21.0800	+0.047%	276,011	0.000%
2018-11-15	21.0800	21.0800	21.0500	21.0700	0.000%	364,711	+0.047%
2018-11-14	21.0600	21.0800	21.0500	21.0700	+0.047%	391,299	+0.047%
2018-11-13	21.0700	21.0800	21.0500	21.0600	+0.095%	271,519	+0.095%
2018-11-12	21.0400	21.0700	21.0400	21.0400	-0.095%	120,829	+0.190%
2018-11-09	21.0400	21.0600	21.0200	21.0600	+0.095%	327,647	+0.095%
2018-11-08	21.0700	21.0700	21.0400	21.0400	-0.095%	391,884	+0.190%
2018-11-07	21.0600	21.0700	21.0500	21.0600	0.000%	309,825	+0.095%
2018-11-06	21.0600	21.0700	21.0500	21.0600	+0.048%	239,288	+0.095%
2018-11-05	21.0600	21.0700	21.0500	21.0500	0.000%	678,195	+0.143%
2018-11-02	21.0600	21.0600	21.0400	21.0500	+0.048%	236,246	+0.143%
2018-11-01	21.0400	21.0600	21.0400	21.0400	-0.095%	220,594	+0.190%
2018-10-31	21.0500	21.0600	21.0400	21.0600	+0.048%	267,655	+0.095%
2018-10-30	21.0300	21.0500	21.0300	21.0500	0.000%	257,944	+0.143%
2018-10-29	21.0500	21.0600	21.0200	21.0500	-0.047%	388,992	+0.143%
2018-10-26	21.0600	21.0700	21.0400	21.0600	+0.048%	762,222	+0.095%
2018-10-25	21.0500	21.0600	21.0300	21.0500	0.000%	328,392	+0.143%
2018-10-24	21.0600	21.0600	21.0400	21.0500	-0.024%	217,623	+0.143%
2018-10-23	21.0500	21.0600	21.0500	21.0550	-0.024%	298,081	+0.119%
2018-10-22	21.0700	21.0700	21.0500	21.0600	-0.142%	151,279	+0.095%
2018-10-19	21.0800	21.0965	21.0800	21.0900	-0.047%	187,040	-0.047%
2018-10-18	21.0600	21.1000	21.0600	21.1000	+0.141%	759,876	-0.095%
2018-10-17	21.0900	21.1000	21.0700	21.0703	0.000%	471,610	+0.046%
2018-10-16	21.0900	21.1000	21.0700	21.0703	-0.046%	710,899	+0.046%
2018-10-15	21.0900	21.0900	21.0400	21.0800	+0.010%	393,804	0.000%
2018-10-12	21.0700	21.0800	21.0600	21.0779	+0.037%	241,370	+0.010%
2018-10-11	21.1000	21.1000	21.0600	21.0700	-0.071%	712,626	+0.047%
2018-10-10	21.0700	21.0900	21.0700	21.0850	0.000%	235,062	-0.024%
2018-10-09	21.0900	21.0900	21.0600	21.0850	0.000%	219,924	-0.024%
2018-10-08	21.0800	21.0900	21.0400	21.0850	-0.024%	380,738	-0.024%
2018-10-05	21.0700	21.0900	21.0600	21.0900	0.000%	355,154	-0.047%
2018-10-04	21.0900	21.0900	21.0700	21.0900	0.000%	205,482	-0.047%
2018-10-03	21.0800	21.0900	21.0700	21.0900	+0.047%	567,950	-0.047%
2018-10-02	21.0900	21.0900	21.0650	21.0800	-0.047%	312,728	0.000%
2018-10-01	21.0800	21.0900	21.0700	21.0900	+0.047%	367,256	-0.047%
2018-09-28	21.0900	21.0900	21.0700	21.0800	0.000%	211,989	0.000%
2018-09-27	21.0700	21.0800	21.0500	21.0800	0.000%	379,212	0.000%
2018-09-26	21.0600	21.0890	21.0600	21.0800	+0.047%	221,976	0.000%
2018-09-25	21.0700	21.0800	21.0600	21.0700	-0.047%	376,158	+0.047%
2018-09-24	21.1000	21.1000	21.0500	21.0800	-0.142%	281,262	0.000%
2018-09-21	21.1000	21.1100	21.0900	21.1100	+0.047%	378,576	-0.142%
2018-09-20	21.1000	21.1100	21.0800	21.1000	-0.047%	291,372	-0.095%
2018-09-19	21.1000	21.1100	21.0908	21.1100	+0.047%	209,113	-0.142%
2018-09-18	21.0800	21.1100	21.0800	21.1000	+0.095%	135,173	-0.095%
2018-09-17	21.0900	21.1100	21.0800	21.0800	-0.095%	198,490	0.000%
2018-09-14	21.0900	21.1000	21.0758	21.1000	+0.047%	200,846	-0.095%
2018-09-13	21.1000	21.1250	21.0400	21.0900	-0.047%	377,835	-0.047%
2018-09-12	21.0900	21.1000	21.0700	21.1000	+0.071%	231,939	-0.095%
2018-09-11	21.0900	21.0900	21.0600	21.0850	-0.025%	250,260	-0.024%
2018-09-10	21.0900	21.1000	21.0700	21.0903	+0.073%	149,955	-0.049%
2018-09-07	21.0900	21.0900	21.0700	21.0750	-0.047%	130,121	+0.024%
2018-09-06	21.1000	21.1000	21.0700	21.0850	+0.024%	182,518	-0.024%
2018-09-05	21.0700	21.0900	21.0700	21.0800	-0.031%	156,392	0.000%
2018-09-04	21.0800	21.1150	21.0650	21.0866	+0.031%	193,258	-0.031%
2018-08-31	21.0800	21.0900	21.0600	21.0800	0.000%	880,433	0.000%
2018-08-30	21.0700	21.0900	21.0700	21.0800	0.000%	301,500	0.000%
2018-08-29	21.0800	21.0900	21.0600	21.0800	+0.047%	183,126	0.000%
2018-08-28	21.0800	21.0847	21.0700	21.0700	-0.047%	138,103	+0.047%
2018-08-27	21.0700	21.0800	21.0700	21.0799	+0.047%	160,315	+0.000%
2018-08-24	21.0700	21.0800	21.0524	21.0700	0.000%	200,841	+0.047%
2018-08-23	21.0500	21.0700	21.0500	21.0700	+0.047%	158,605	+0.047%
2018-08-22	21.0500	21.0700	21.0500	21.0600	0.000%	207,733	+0.095%
2018-08-21	21.0600	21.0700	21.0500	21.0600	+0.048%	156,445	+0.095%
2018-08-20	21.0400	21.0703	21.0400	21.0500	-0.047%	133,205	+0.143%
2018-08-17	21.0600	21.0700	21.0500	21.0600	+0.048%	129,458	+0.095%
2018-08-16	21.0800	21.0800	21.0400	21.0500	-0.080%	345,277	+0.143%
2018-08-15	21.0600	21.0700	21.0600	21.0668	+0.032%	128,638	+0.063%
2018-08-14	21.0500	21.0700	21.0500	21.0600	+0.095%	133,565	+0.095%
2018-08-13	21.0800	21.0800	21.0400	21.0400	-0.142%	918,724	+0.190%
2018-08-10	21.0400	21.0900	21.0400	21.0700	+0.143%	538,248	+0.047%
2018-08-09	21.0700	21.0700	21.0101	21.0400	-0.095%	736,790	+0.190%
2018-08-08	21.0500	21.0700	21.0300	21.0600	0.000%	402,928	+0.095%
2018-08-07	21.0300	21.0700	21.0300	21.0600	+0.095%	1,208,355	+0.095%
2018-08-06	21.0500	21.0500	21.0200	21.0400	0.000%	160,549	+0.190%
2018-08-03	21.0300	21.0400	21.0200	21.0400	+0.048%	158,718	+0.190%
2018-08-02	21.0200	21.0300	21.0200	21.0300	-0.142%	108,104	+0.238%
2018-08-01	21.0600	21.0600	21.0450	21.0600	0.000%	213,811	+0.095%
2018-07-31	21.0600	21.0600	21.0400	21.0600	+0.048%	154,093	+0.095%
2018-07-30	21.0500	21.0600	21.0307	21.0500	0.000%	120,540	+0.143%
2018-07-27	21.0300	21.0500	21.0210	21.0500	+0.095%	112,886	+0.143%
2018-07-26	21.0400	21.0500	21.0200	21.0300	-0.048%	184,216	+0.238%
2018-07-25	21.0200	21.0400	21.0100	21.0400	0.000%	110,477	+0.190%
2018-07-24	21.0200	21.0400	21.0200	21.0400	0.000%	97,483	+0.190%
2018-07-23	21.0200	21.0400	21.0200	21.0400	+0.048%	135,737	+0.190%
2018-07-20	21.0000	21.0300	21.0000	21.0300	+0.048%	144,542	+0.238%
2018-07-19	21.0100	21.0300	21.0000	21.0200	0.000%	172,719	+0.285%
2018-07-18	20.9900	21.0300	20.9900	21.0200	+0.095%	195,005	+0.285%
2018-07-17	20.9900	21.0100	20.9900	21.0000	+0.048%	97,903	+0.381%
2018-07-16	20.9900	21.0000	20.9800	20.9900	0.000%	156,723	+0.429%
2018-07-13	21.0100	21.0100	20.9800	20.9900	-0.095%	390,858	+0.429%
2018-07-12	20.9900	21.0200	20.9800	21.0100	+0.071%	159,925	+0.333%
2018-07-11	20.9900	21.0200	20.9900	20.9950	+0.024%	106,709	+0.405%
2018-07-10	21.0000	21.0200	20.9800	20.9900	-0.095%	263,008	+0.429%
2018-07-09	20.9800	21.0100	20.9800	21.0100	+0.071%	282,079	+0.333%
2018-07-06	21.0100	21.0200	20.9800	20.9950	-0.024%	107,275	+0.405%
2018-07-05	20.9900	21.0000	20.9800	21.0000	+0.095%	216,813	+0.381%
2018-07-03	20.9700	20.9800	20.9700	20.9800	-0.143%	58,748	+0.477%
2018-07-02	21.0000	21.0100	20.9800	21.0100	+0.071%	274,414	+0.333%
2018-06-29	21.0000	21.0000	20.9900	20.9950	-0.024%	184,265	+0.405%
2018-06-28	20.9900	21.0000	20.9800	21.0000	+0.048%	197,923	+0.381%