Dark

BUY
USCF SummerHaven SHPEI Index Fund
stock NYSE

Inactive

Oct 13, 2020

17.18USD-1.942%(-0.34)695

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-13	17.3716	17.3716	17.1798	17.1798	-1.942%	695	0.000%
2020-10-12	17.4500	17.5200	17.4500	17.5200	-0.746%	279	-1.942%
2020-10-09	17.6516	17.6516	17.6516	17.6516	+0.009%	0	-2.673%
2020-10-08	17.6500	17.6500	17.6500	17.6500	+1.612%	20	-2.664%
2020-10-07	17.3700	17.3700	17.3700	17.3700	+2.629%	75	-1.095%
2020-10-06	16.9250	16.9250	16.9250	16.9250	-0.820%	214	+1.505%
2020-10-05	17.0650	17.0650	17.0650	17.0650	+3.702%	53	+0.673%
2020-10-02	16.0400	16.4558	16.0300	16.4558	+1.732%	2,636	+4.400%
2020-10-01	16.5400	16.5400	16.1756	16.1756	+1.129%	593	+6.208%
2020-09-30	16.1200	16.2715	15.9950	15.9950	+2.311%	1,253	+7.407%
2020-09-29	16.1900	16.1900	15.5600	15.6337	-1.635%	1,896	+9.890%
2020-09-28	16.1100	16.2500	15.6800	15.8935	-0.759%	9,880	+8.093%
2020-09-25	14.6000	16.0150	14.6000	16.0150	+2.685%	1,236	+7.273%
2020-09-24	15.5500	15.6178	15.5500	15.5962	+1.056%	820	+10.154%
2020-09-23	15.8900	15.8900	15.4332	15.4332	-4.438%	851	+11.317%
2020-09-22	16.1400	16.1500	16.1400	16.1500	+1.828%	828	+6.376%
2020-09-21	15.7700	15.8612	15.6700	15.8600	-5.455%	1,461	+8.322%
2020-09-18	16.7750	16.7750	16.7750	16.7750	-0.416%	7	+2.413%
2020-09-17	16.8100	16.8450	16.8100	16.8450	-0.943%	1,444	+1.988%
2020-09-16	17.0300	17.0300	17.0053	17.0053	+1.981%	397	+1.026%
2020-09-15	16.6750	16.6750	16.6750	16.6750	-0.714%	0	+3.027%
2020-09-14	16.6500	16.8000	16.3850	16.7950	+3.037%	5,555	+2.291%
2020-09-11	16.3299	16.3299	16.3000	16.3000	+0.725%	175	+5.398%
2020-09-10	16.8500	16.8500	16.1826	16.1826	-2.485%	706	+6.162%
2020-09-09	16.5950	16.5950	16.5950	16.5950	+0.954%	16	+3.524%
2020-09-08	16.5300	16.5300	16.4382	16.4382	-2.037%	285	+4.511%
2020-09-04	16.7800	16.7800	16.7800	16.7800	-0.356%	202	+2.383%
2020-09-03	17.0200	17.0200	16.8400	16.8400	-0.999%	1,069	+2.018%
2020-09-02	17.0100	17.0100	17.0100	17.0100	+1.674%	228	+0.998%
2020-09-01	16.7250	16.8047	16.7250	16.7300	+0.028%	514	+2.689%
2020-08-31	16.7253	16.7253	16.7253	16.7253	-0.563%	6	+2.717%
2020-08-28	16.8200	16.8200	16.8200	16.8200	+1.026%	126	+2.139%
2020-08-27	16.6000	16.6492	16.6000	16.6492	-0.065%	329	+3.187%
2020-08-26	16.6600	16.6600	16.6600	16.6600	-0.508%	4	+3.120%
2020-08-25	16.7450	16.7450	16.7450	16.7450	+1.821%	63	+2.597%
2020-08-24	16.6800	16.6800	16.2800	16.4456	+1.704%	11,355	+4.464%
2020-08-21	16.5700	16.5700	16.1100	16.1700	-2.155%	5,967	+6.245%
2020-08-20	16.5476	16.5476	16.5050	16.5262	-0.415%	494	+3.955%
2020-08-19	16.6200	16.6653	16.5950	16.5950	+0.138%	636	+3.524%
2020-08-18	16.8300	16.8300	16.5721	16.5721	-2.488%	564	+3.667%
2020-08-17	16.8601	17.0600	16.8601	16.9950	+3.446%	1,093	+1.087%
2020-08-14	15.6600	17.0504	15.6600	16.4289	-2.470%	627	+4.571%
2020-08-13	16.8450	16.8450	16.8450	16.8450	-0.964%	182	+1.988%
2020-08-12	17.2400	17.2400	17.0090	17.0090	-2.468%	304	+1.004%
2020-08-11	17.5000	17.5300	17.3800	17.4394	+1.326%	979	-1.489%
2020-08-10	16.9400	17.2111	16.8700	17.2111	+4.664%	1,294	-0.182%
2020-08-07	16.4441	16.4441	16.4441	16.4441	+3.785%	137	+4.474%
2020-08-06	16.1199	16.1199	15.8444	15.8444	-1.279%	910	+8.428%
2020-08-05	16.0496	16.0496	16.0496	16.0496	+1.639%	24	+7.042%
2020-08-04	15.8600	15.8600	15.6500	15.7908	+4.410%	481	+8.796%
2020-08-03	15.1239	15.1239	15.1239	15.1239	-2.130%	11	+13.594%
2020-07-31	15.4380	15.4531	15.4380	15.4531	-0.838%	220	+11.174%
2020-07-30	15.5837	15.5837	15.5837	15.5837	-0.042%	30	+10.242%
2020-07-29	15.4600	15.5902	15.4600	15.5902	+0.915%	408	+10.196%
2020-07-28	15.4489	15.4489	15.4489	15.4489	+0.255%	0	+11.204%
2020-07-27	15.5186	15.5186	15.4000	15.4096	-0.067%	1,034	+11.488%
2020-07-24	15.4200	15.4200	15.4200	15.4200	+0.162%	38	+11.412%
2020-07-23	15.3950	15.3950	15.3950	15.3950	-0.645%	34	+11.593%
2020-07-22	15.5800	15.5800	15.4950	15.4950	-0.045%	142	+10.873%
2020-07-21	15.4103	15.7000	15.4103	15.5019	+2.900%	1,343	+10.824%
2020-07-20	15.0650	15.0650	15.0650	15.0650	-1.536%	45	+14.038%
2020-07-17	15.3100	15.3100	15.2600	15.3000	-1.096%	1,272	+12.286%
2020-07-16	15.4695	15.4695	15.4695	15.4695	+0.094%	40	+11.056%
2020-07-15	15.2500	15.4550	15.1800	15.4550	+4.958%	1,175	+11.160%
2020-07-14	14.7250	14.7250	14.7250	14.7250	+0.775%	71	+16.671%
2020-07-13	14.6118	14.6118	14.6118	14.6118	+0.279%	92	+17.575%
2020-07-10	14.4400	14.5712	14.2600	14.5712	+1.933%	395	+17.902%
2020-07-09	14.2949	14.2949	14.2949	14.2949	-2.461%	63	+20.181%
2020-07-08	14.4600	14.7300	14.4600	14.6556	-0.622%	3,400	+17.223%
2020-07-07	14.7900	14.7900	14.7474	14.7474	-2.529%	356	+16.494%
2020-07-06	15.0700	15.2400	14.8800	15.1300	+2.781%	5,938	+13.548%
2020-07-02	14.7719	14.7719	14.7206	14.7206	-0.132%	186	+16.706%
2020-07-01	14.8599	14.8599	14.6701	14.7400	-1.848%	279	+16.552%
2020-06-30	14.4400	15.0176	14.4400	15.0176	+3.072%	630	+14.398%
2020-06-29	14.7096	14.7400	14.5700	14.5700	+2.575%	3,669	+17.912%
2020-06-26	13.7500	14.3000	13.7500	14.2042	-1.028%	1,071	+20.949%
2020-06-25	14.5500	14.5500	14.0900	14.3518	-7.527%	740	+19.705%
2020-06-24	15.2300	15.6400	15.2300	15.5200	-3.090%	1,299	+10.695%
2020-06-23	16.0200	16.0500	15.9407	16.0149	+0.218%	1,832	+7.274%
2020-06-22	15.9800	15.9800	15.9800	15.9800	+1.011%	185	+7.508%
2020-06-19	15.6500	16.0000	15.5850	15.8200	-1.372%	3,099	+8.595%
2020-06-18	16.0999	16.0999	16.0400	16.0400	+0.094%	986	+7.106%
2020-06-17	16.0250	16.0250	16.0250	16.0250	-2.258%	111	+7.206%
2020-06-16	16.5000	16.5500	16.3952	16.3952	+2.962%	647	+4.786%
2020-06-15	15.9236	15.9236	15.9236	15.9236	+1.028%	1,415,119	+7.889%
2020-06-12	14.7301	15.7616	14.7301	15.7616	+1.622%	194	+8.998%
2020-06-11	15.5513	15.5513	15.5100	15.5100	-9.192%	624	+10.766%
2020-06-10	17.4600	17.6600	17.0800	17.0800	-4.714%	6,487	+0.584%
2020-06-09	17.9250	17.9250	17.9250	17.9250	+0.089%	32	-4.157%
2020-06-08	17.9499	17.9599	17.6302	17.9090	+1.124%	2,770	-4.072%
2020-06-05	17.5600	17.7100	17.5600	17.7100	+6.528%	414	-2.994%
2020-06-04	16.6247	16.6247	16.6247	16.6247	+1.338%	1	+3.339%
2020-06-03	16.4052	16.4052	16.4052	16.4052	+3.455%	18	+4.722%
2020-06-02	15.8573	15.8573	15.8573	15.8573	+1.244%	0	+8.340%
2020-06-01	15.6700	15.8000	15.6200	15.6625	+0.723%	1,090	+9.687%
2020-05-29	15.5500	15.5500	15.5500	15.5500	-1.085%	287	+10.481%
2020-05-28	15.7206	15.7206	15.7206	15.7206	-2.959%	237	+9.282%
2020-05-27	16.2000	16.2000	16.2000	16.2000	+3.780%	101	+6.048%
2020-05-26	16.0800	16.0800	15.6100	15.6100	+1.495%	1,050	+10.056%
2020-05-22	15.1700	15.3800	15.1700	15.3800	+3.603%	342	+11.702%
2020-05-21	14.8451	14.8451	14.8451	14.8451	+1.190%	371	+15.727%
2020-05-20	14.6200	14.6705	14.6200	14.6705	+0.726%	321	+17.104%
2020-05-19	14.5647	14.5647	14.5647	14.5647	-0.276%	306	+17.955%
2020-05-18	14.8600	14.8600	14.1000	14.6050	+9.977%	6,390	+17.630%
2020-05-15	13.5300	13.5300	13.2800	13.2800	-0.427%	2,626	+29.366%
2020-05-14	13.3299	13.3369	13.1002	13.3369	-2.150%	971	+28.814%
2020-05-13	13.7300	13.7300	13.6300	13.6300	-1.659%	106	+26.044%
2020-05-12	14.3700	14.5900	13.8600	13.8600	-4.133%	11,861	+23.952%
2020-05-11	14.9300	14.9300	14.4575	14.4575	-1.693%	5,098	+18.830%
2020-05-08	14.7065	14.7065	14.7065	14.7065	+5.122%	108	+16.818%
2020-05-07	14.0762	14.0762	13.9900	13.9900	+1.261%	110	+22.801%
2020-05-06	13.8158	13.8158	13.8158	13.8158	-0.983%	55	+24.349%
2020-05-05	14.0040	14.0760	13.9500	13.9530	-0.799%	589	+23.126%
2020-05-04	14.3000	14.3000	14.0654	14.0654	-0.732%	903	+22.142%
2020-05-01	14.1000	14.1691	14.1000	14.1691	-4.298%	311	+21.248%
2020-04-30	15.2500	15.2500	14.7308	14.8055	-3.641%	628	+16.037%
2020-04-29	15.3650	15.3650	15.3650	15.3650	+6.534%	344	+11.811%
2020-04-28	15.3000	15.3000	14.4226	14.4226	+1.556%	1,615	+19.117%
2020-04-27	14.0459	14.2016	14.0459	14.2016	+6.141%	163	+20.971%
2020-04-24	13.3800	13.3800	13.3800	13.3800	+1.246%	225	+28.399%
2020-04-23	13.2154	13.2154	13.2154	13.2154	+1.694%	5	+29.998%
2020-04-22	12.9952	12.9952	12.9952	12.9952	+1.446%	0	+32.201%
2020-04-21	13.1400	13.1400	12.7269	12.8100	-0.950%	1,072	+34.112%
2020-04-20	13.2300	13.2300	12.9328	12.9328	-2.704%	538	+32.839%
2020-04-17	13.2922	13.2922	13.2922	13.2922	+5.285%	8	+29.247%
2020-04-16	12.6250	12.6250	12.6250	12.6250	-2.208%	117	+36.078%
2020-04-15	12.9100	12.9100	12.9100	12.9100	-4.864%	59	+33.074%
2020-04-14	13.3800	13.5700	13.3800	13.5700	+0.892%	206	+26.601%
2020-04-13	13.4500	13.4500	13.4500	13.4500	-2.111%	25	+27.731%
2020-04-09	13.7400	13.7400	13.7400	13.7400	+4.476%	50	+25.035%
2020-04-08	13.1514	13.1514	13.1514	13.1514	+4.459%	0	+30.631%
2020-04-07	12.6793	12.6793	12.5900	12.5900	+1.451%	100	+36.456%
2020-04-06	12.4000	12.4099	12.4000	12.4099	+8.529%	105	+38.436%
2020-04-03	11.9390	11.9390	11.4346	11.4346	-2.794%	1,068	+50.244%
2020-04-02	11.7633	11.7633	11.7633	11.7633	+0.722%	4	+46.046%
2020-04-01	12.1856	12.1856	11.6790	11.6790	-6.862%	3,407	+47.100%
2020-03-31	12.5394	12.5394	12.5394	12.5394	-0.279%	3	+37.007%
2020-03-30	12.5700	12.5745	12.5700	12.5745	-0.308%	1,390	+36.624%
2020-03-27	12.6600	12.6900	12.6134	12.6134	-3.117%	1,406	+36.203%
2020-03-26	12.9110	13.0192	12.8600	13.0192	+3.545%	493	+31.957%
2020-03-25	11.9600	12.5735	11.9600	12.5735	+5.261%	487	+36.635%
2020-03-24	11.8346	11.9500	11.7900	11.9451	+5.690%	1,517	+43.823%
2020-03-23	11.3940	11.3940	11.3020	11.3020	-1.403%	501	+52.007%
2020-03-20	11.9700	11.9700	11.4628	11.4628	-3.335%	3,380	+49.874%
2020-03-19	11.7321	11.8583	11.7321	11.8583	+5.595%	102	+44.876%
2020-03-18	12.1000	12.1000	11.2300	11.2300	-9.959%	2,515	+52.981%
2020-03-17	11.8900	12.4721	11.8900	12.4721	+0.178%	1,071	+37.746%
2020-03-16	12.4656	12.4656	12.1000	12.4500	-6.219%	1,566	+37.990%
2020-03-13	13.2756	13.2756	13.2756	13.2756	+5.951%	16	+29.409%
2020-03-12	12.5950	12.7200	12.5300	12.5300	-10.480%	2,360	+37.109%
2020-03-11	14.2800	14.2800	13.9500	13.9969	-5.693%	1,850	+22.740%
2020-03-10	14.2900	14.8418	14.2700	14.8418	+1.378%	1,176	+15.753%
2020-03-09	14.4900	15.3400	14.4900	14.6400	-9.045%	5,060	+17.348%
2020-03-06	16.3500	16.3500	15.6600	16.0959	-2.626%	1,503	+6.734%
2020-03-05	16.7800	16.7800	16.5300	16.5300	-4.002%	700	+3.931%
2020-03-04	17.1000	17.2191	17.1000	17.2191	+2.028%	100	-0.228%
2020-03-03	17.1700	17.1700	16.8768	16.8768	-2.432%	15,327	+1.795%
2020-03-02	17.2975	17.2975	17.2975	17.2975	+1.650%	0	-0.680%
2020-02-28	17.0000	17.0168	17.0000	17.0168	-1.471%	388	+0.958%
2020-02-27	17.2709	17.2709	17.2709	17.2709	-2.831%	10	-0.527%
2020-02-26	18.0771	18.0771	17.7741	17.7741	-2.218%	802	-3.344%
2020-02-25	18.1772	18.1772	18.1772	18.1772	-3.852%	1	-5.487%
2020-02-24	18.9054	18.9054	18.9054	18.9054	-3.379%	0	-9.128%
2020-02-21	19.5665	19.5665	19.5665	19.5665	-0.954%	34	-12.198%
2020-02-20	19.7550	19.7550	19.7550	19.7550	+0.686%	0	-13.036%
2020-02-19	19.6204	19.6204	19.6204	19.6204	+1.020%	30	-12.439%
2020-02-18	19.4800	19.4800	19.4223	19.4223	-0.732%	430	-11.546%
2020-02-14	19.6138	19.6138	19.5656	19.5656	-0.505%	300	-12.194%
2020-02-13	19.6650	19.6650	19.6650	19.6650	-0.153%	0	-12.638%
2020-02-12	19.6655	19.6952	19.6655	19.6952	+1.076%	106	-12.772%
2020-02-11	19.4855	19.4855	19.4855	19.4855	+1.259%	2	-11.833%
2020-02-10	19.2600	19.2600	19.2433	19.2433	-0.263%	320	-10.723%
2020-02-07	19.2940	19.2940	19.2940	19.2940	-1.778%	0	-10.958%
2020-02-06	19.6433	19.6433	19.6433	19.6433	-0.598%	0	-12.541%
2020-02-05	19.5600	19.7615	19.5600	19.7615	+2.737%	200	-13.064%
2020-02-04	19.2350	19.2350	19.2350	19.2350	+1.024%	35	-10.685%
2020-02-03	19.0401	19.0401	19.0401	19.0401	+0.232%	0	-9.770%
2020-01-31	19.0800	19.0800	18.9960	18.9960	-2.267%	102	-9.561%
2020-01-30	19.2400	19.4367	19.2400	19.4367	-0.464%	200	-11.612%
2020-01-29	19.5273	19.5273	19.5273	19.5273	-0.902%	0	-12.022%
2020-01-28	19.7399	19.7399	19.7050	19.7050	+0.385%	305	-12.815%
2020-01-27	19.6294	19.6294	19.6294	19.6294	-1.721%	50	-12.479%
2020-01-24	19.9732	19.9732	19.9732	19.9732	-1.633%	0	-13.986%
2020-01-23	20.2400	20.3047	20.2400	20.3047	-0.124%	308	-15.390%
2020-01-22	20.3300	20.3300	20.3300	20.3300	-0.432%	0	-15.495%
2020-01-21	20.4182	20.4182	20.4182	20.4182	-1.409%	20	-15.860%
2020-01-17	20.7100	20.7100	20.7100	20.7100	-0.435%	0	-17.046%
2020-01-16	20.8004	20.8004	20.8004	20.8004	+1.711%	0	-17.406%
2020-01-15	20.4505	20.4505	20.4505	20.4505	-0.172%	0	-15.993%
2020-01-14	20.4857	20.4857	20.4857	20.4857	+0.427%	7	-16.138%
2020-01-13	20.3985	20.3985	20.3985	20.3985	+0.536%	0	-15.779%
2020-01-10	20.2897	20.2897	20.2897	20.2897	-0.824%	0	-15.327%
2020-01-09	20.4582	20.4582	20.4582	20.4582	-0.417%	0	-16.025%
2020-01-08	20.5439	20.5439	20.5439	20.5439	-0.303%	0	-16.375%
2020-01-07	20.5749	20.6063	20.5749	20.6063	-0.395%	200	-16.628%
2020-01-06	20.6399	20.6881	20.6399	20.6881	+0.042%	206	-16.958%
2020-01-03	20.6794	20.6794	20.6794	20.6794	-0.726%	3	-16.923%
2020-01-02	20.9600	20.9600	20.8307	20.8307	-0.604%	3,190	-17.527%
2019-12-31	20.9572	20.9572	20.9572	20.9572	+0.607%	2	-18.024%
2019-12-30	20.7301	20.8307	20.7301	20.8307	-0.038%	201	-17.527%
2019-12-27	21.3100	21.3100	20.8386	20.8386	-0.557%	200	-17.558%
2019-12-26	21.0000	21.0000	20.9554	20.9554	-0.165%	220	-18.017%
2019-12-24	20.9900	20.9900	20.9900	20.9900	+0.237%	101	-18.152%
2019-12-23	20.9403	20.9403	20.9403	20.9403	+0.228%	0	-17.958%
2019-12-20	20.8926	20.8926	20.8926	20.8926	-0.105%	50	-17.771%
2019-12-19	20.9300	20.9300	20.8700	20.9145	-0.209%	1,701	-17.857%
2019-12-18	20.9000	20.9582	20.9000	20.9582	+0.393%	2,656	-18.028%
2019-12-17	20.8400	20.8761	20.8400	20.8761	+0.603%	1,415	-17.706%
2019-12-16	20.8715	21.0200	20.7510	20.7510	+0.500%	3,667	-17.210%
2019-12-13	20.6477	20.6477	20.6477	20.6477	-0.729%	25	-16.796%
2019-12-12	20.5427	20.7994	20.5400	20.7994	+1.650%	4,800	-17.402%
2019-12-11	20.4200	20.4618	20.4200	20.4618	+0.195%	1,100	-16.040%
2019-12-10	20.4220	20.4220	20.4220	20.4220	-0.281%	0	-15.876%
2019-12-09	20.4427	20.4795	20.4427	20.4795	-0.027%	266	-16.112%
2019-12-06	20.4850	20.4850	20.4850	20.4850	+1.789%	0	-16.135%
2019-12-05	20.1250	20.1250	20.1250	20.1250	+0.099%	0	-14.635%
2019-12-04	20.1050	20.1050	20.1050	20.1050	+0.752%	0	-14.550%
2019-12-03	19.9550	19.9550	19.9550	19.9550	-0.904%	139	-13.907%
2019-12-02	20.1371	20.1371	20.1371	20.1371	-0.639%	139	-14.686%
2019-11-29	20.1500	20.2700	20.1200	20.2666	-0.825%	1,580	-15.231%
2019-11-27	20.4352	20.4352	20.4352	20.4352	+0.426%	25	-15.930%
2019-11-26	20.3486	20.3486	20.3486	20.3486	-0.052%	0	-15.573%
2019-11-25	20.3292	20.4000	20.3200	20.3591	+1.999%	2,456	-15.616%
2019-11-22	19.9600	19.9600	19.9600	19.9600	+0.742%	0	-13.929%
2019-11-21	19.8130	19.8130	19.8130	19.8130	-0.485%	0	-13.290%
2019-11-20	19.9096	19.9096	19.9096	19.9096	-0.847%	0	-13.711%
2019-11-19	20.0797	20.0797	20.0797	20.0797	-0.458%	0	-14.442%
2019-11-18	20.1720	20.1720	20.1720	20.1720	-0.901%	25	-14.833%
2019-11-15	20.4400	20.4400	20.3318	20.3553	-0.001%	357	-15.600%
2019-11-14	20.3556	20.3556	20.3556	20.3556	-0.157%	11	-15.602%
2019-11-13	20.3876	20.3876	20.3876	20.3876	-0.875%	1	-15.734%
2019-11-12	20.5943	20.5943	20.5675	20.5675	-0.140%	195	-16.471%
2019-11-11	20.5963	20.5963	20.5963	20.5963	-0.596%	2	-16.588%
2019-11-08	20.6680	20.7198	20.6680	20.7198	+0.205%	230	-17.085%
2019-11-07	20.8000	20.8000	20.6775	20.6775	+0.959%	670	-16.915%
2019-11-06	20.4811	20.4811	20.4811	20.4811	-0.648%	0	-16.119%
2019-11-05	20.6147	20.6147	20.6147	20.6147	+0.257%	0	-16.662%
2019-11-04	20.5619	20.5619	20.5619	20.5619	+2.008%	0	-16.448%
2019-11-01	20.1571	20.1571	20.1571	20.1571	+2.455%	0	-14.770%
2019-10-31	19.6741	19.6741	19.6741	19.6741	-1.439%	0	-12.678%
2019-10-30	19.9613	19.9613	19.9613	19.9613	-1.035%	0	-13.934%
2019-10-29	20.1700	20.1700	20.1700	20.1700	+0.432%	37	-14.825%
2019-10-28	19.9300	20.1100	19.9300	20.0832	+0.819%	2,950	-14.457%
2019-10-25	19.9200	19.9200	19.9200	19.9200	+1.065%	2	-13.756%
2019-10-24	19.7100	19.7100	19.7100	19.7100	-0.827%	0	-12.837%
2019-10-23	19.8940	19.8940	19.8744	19.8744	+0.430%	210	-13.558%
2019-10-22	19.7893	19.7893	19.7893	19.7893	+0.941%	10	-13.186%
2019-10-21	19.7200	19.7200	19.6049	19.6049	+1.359%	750	-12.370%
2019-10-18	19.3421	19.3421	19.3421	19.3421	-0.221%	0	-11.179%
2019-10-17	19.3850	19.3850	19.3850	19.3850	+1.081%	163	-11.376%
2019-10-16	19.1777	19.1777	19.1777	19.1777	+0.207%	0	-10.418%
2019-10-15	19.1146	19.1381	19.0610	19.1381	+1.073%	1,771	-10.232%
2019-10-14	18.8000	18.9725	18.8000	18.9350	-0.585%	340	-9.270%
2019-10-11	19.0464	19.0464	19.0464	19.0464	+2.200%	0	-9.800%
2019-10-10	18.5550	18.6364	18.5550	18.6364	+0.586%	200	-7.816%
2019-10-09	18.5279	18.5279	18.5279	18.5279	+0.423%	0	-7.276%
2019-10-08	18.4499	18.4499	18.4499	18.4499	-2.019%	74	-6.884%
2019-10-07	18.8300	18.8300	18.8300	18.8300	+0.376%	210	-8.764%
2019-10-04	18.5300	18.7595	18.5300	18.7595	+0.937%	100	-8.421%
2019-10-03	18.5000	18.5854	18.2400	18.5854	+0.299%	449	-7.563%
2019-10-02	18.5300	18.5300	18.5300	18.5300	-1.776%	3	-7.287%
2019-10-01	18.8650	18.8650	18.8650	18.8650	-2.194%	244	-8.933%
2019-09-30	19.2882	19.2882	19.2882	19.2882	+0.239%	1	-10.931%
2019-09-27	19.2422	19.2422	19.2422	19.2422	-0.231%	1	-10.718%
2019-09-26	19.2868	19.2868	19.2868	19.2868	-1.040%	1	-10.925%
2019-09-25	19.4895	19.4895	19.4895	19.4895	+1.155%	288	-11.851%
2019-09-24	19.2670	19.2670	19.2670	19.2670	-1.729%	20	-10.833%
2019-09-23	19.6060	19.6060	19.6060	19.6060	+0.478%	0	-12.375%
2019-09-20	19.5128	19.5128	19.5128	19.5128	-0.241%	0	-11.956%
2019-09-19	19.5599	19.5599	19.5599	19.5599	-0.787%	0	-12.168%
2019-09-18	19.7490	19.7815	19.7150	19.7150	-0.746%	440	-12.859%
2019-09-17	19.8631	19.8631	19.8631	19.8631	-0.511%	20	-13.509%
2019-09-16	19.9652	19.9652	19.9652	19.9652	-0.123%	0	-13.951%
2019-09-13	19.9897	19.9897	19.9897	19.9897	+0.856%	0	-14.057%
2019-09-12	19.8123	19.8200	19.8123	19.8200	-0.454%	253	-13.321%
2019-09-11	19.5000	19.9103	19.5000	19.9103	+2.282%	420	-13.714%
2019-09-10	19.4660	19.4660	19.4660	19.4660	+3.036%	7	-11.745%
2019-09-09	17.3000	18.8925	17.3000	18.8925	+3.055%	677	-9.066%
2019-09-06	18.3324	18.3324	18.3324	18.3324	-0.143%	0	-6.287%
2019-09-05	18.3586	18.3586	18.3586	18.3586	+2.880%	0	-6.421%
2019-09-04	17.7900	17.8446	17.7900	17.8446	+1.239%	100	-3.725%
2019-09-03	17.6462	17.6462	17.5727	17.6262	-1.683%	330	-2.533%
2019-08-30	17.9279	17.9279	17.9279	17.9279	-0.152%	1	-4.173%
2019-08-29	17.6600	17.9552	17.6600	17.9552	+2.644%	300,343	-4.319%
2019-08-28	17.4927	17.4927	17.4927	17.4927	+1.230%	300,001	-1.789%
2019-08-27	17.5973	17.5973	17.2802	17.2802	-1.143%	265,542	-0.581%
2019-08-26	17.4800	17.4800	17.4800	17.4800	+1.139%	300,040	-1.717%
2019-08-23	17.8800	17.8800	17.2831	17.2831	-4.349%	250,300	-0.598%
2019-08-22	18.0000	18.0689	18.0000	18.0689	+0.099%	106	-4.921%
2019-08-21	18.0510	18.0510	18.0510	18.0510	+0.954%	0	-4.826%
2019-08-20	17.9352	17.9352	17.8805	17.8805	-0.998%	101	-3.919%
2019-08-19	18.0608	18.0608	18.0608	18.0608	+1.369%	0	-4.878%
2019-08-16	17.8168	17.8168	17.8168	17.8168	+2.439%	0	-3.575%
2019-08-15	17.3926	17.3926	17.3926	17.3926	-1.122%	0	-1.224%
2019-08-14	17.9700	17.9700	17.4800	17.5899	-3.405%	855	-2.331%
2019-08-13	18.2600	18.2600	18.2100	18.2100	+1.618%	800	-5.657%
2019-08-12	17.9200	17.9200	17.9200	17.9200	-1.575%	0	-4.131%
2019-08-09	18.2068	18.2068	18.2068	18.2068	-2.241%	0	-5.641%
2019-08-08	18.4500	18.6241	18.4500	18.6241	+2.247%	100	-7.755%
2019-08-07	18.2148	18.2148	18.2148	18.2148	-0.384%	3	-5.682%
2019-08-06	18.4700	18.4700	18.2850	18.2850	-0.325%	227	-6.044%
2019-08-05	18.4299	18.4299	18.2000	18.3447	-2.551%	1,130	-6.350%
2019-08-02	19.1100	19.1100	18.5500	18.8250	-1.707%	989	-8.739%
2019-08-01	19.5900	19.6900	19.0900	19.1520	-3.293%	1,750	-10.298%
2019-07-31	19.8041	19.8041	19.8041	19.8041	+0.365%	0	-13.251%
2019-07-30	19.3500	19.7321	19.3500	19.7321	+1.712%	600	-12.935%
2019-07-29	19.3947	19.4000	19.3947	19.4000	-0.843%	430	-11.444%
2019-07-26	19.5500	19.6100	19.5500	19.5650	+1.001%	2,120	-12.191%
2019-07-25	19.3710	19.3710	19.3710	19.3710	-1.801%	0	-11.312%
2019-07-24	19.7263	19.7263	19.7263	19.7263	+1.945%	0	-12.909%
2019-07-23	19.3500	19.3500	19.3500	19.3500	+0.991%	5	-11.216%
2019-07-22	19.1602	19.1602	19.1602	19.1602	-0.462%	0	-10.336%
2019-07-19	19.3900	19.5300	19.2100	19.2491	+0.675%	3,301	-10.750%
2019-07-18	19.1200	19.1200	19.1200	19.1200	-1.747%	3	-10.147%
2019-07-17	20.1300	20.1300	19.3847	19.4600	-0.582%	2,208	-11.717%
2019-07-16	19.5739	19.5739	19.5739	19.5739	+0.097%	3	-12.231%
2019-07-15	19.4400	19.5550	19.4400	19.5550	-0.660%	200	-12.146%
2019-07-12	19.5700	19.6850	19.5700	19.6850	+1.208%	291	-12.726%
2019-07-11	19.7400	19.7400	19.4500	19.4500	-0.735%	293	-11.672%
2019-07-10	19.5200	19.5941	19.5200	19.5941	+0.045%	200	-12.322%
2019-07-09	19.5852	19.5852	19.5852	19.5852	-0.228%	180	-12.282%
2019-07-08	19.6300	19.6300	19.6300	19.6300	-1.110%	2	-12.482%
2019-07-05	19.6300	19.8504	19.6300	19.8504	+1.123%	105	-13.454%
2019-07-03	19.6300	19.6300	19.6300	19.6300	+0.858%	0	-12.482%
2019-07-02	19.4630	19.4630	19.4630	19.4630	-1.819%	0	-11.731%
2019-07-01	19.8236	19.8236	19.8236	19.8236	+0.529%	15	-13.337%
2019-06-28	19.4600	19.7193	19.4600	19.7193	+2.172%	316	-12.878%
2019-06-27	19.3001	19.3001	19.3001	19.3001	+1.471%	0	-10.986%
2019-06-26	19.0204	19.0204	19.0204	19.0204	+0.144%	0	-9.677%
2019-06-25	18.9931	18.9931	18.9931	18.9931	+0.060%	0	-9.547%
2019-06-24	19.1800	19.2848	18.9817	18.9817	-1.437%	1,822	-9.493%
2019-06-21	19.3900	19.3900	19.1700	19.2585	-0.697%	1,202	-10.794%
2019-06-20	19.3600	19.3936	19.3600	19.3936	+0.982%	213	-11.415%
2019-06-19	19.2050	19.2050	19.2050	19.2050	+0.104%	0	-10.545%
2019-06-18	19.2390	19.2390	19.1850	19.1850	+1.214%	252	-10.452%
2019-06-17	18.9549	18.9549	18.9549	18.9549	-0.392%	96	-9.365%
2019-06-14	19.1070	19.1430	19.0295	19.0295	-1.101%	1,440	-9.720%
2019-06-13	19.1300	19.2414	19.1300	19.2414	+1.084%	100	-10.714%
2019-06-12	18.9200	19.0350	18.9200	19.0350	-0.226%	700	-9.746%
2019-06-11	18.8800	19.0782	18.8800	19.0782	+0.095%	818	-9.951%
2019-06-10	19.1500	19.1500	19.0600	19.0600	+1.087%	200	-9.865%
2019-06-07	18.8550	18.8550	18.8550	18.8550	+0.640%	42	-8.885%
2019-06-06	18.7351	18.7351	18.7351	18.7351	-0.434%	3	-8.302%
2019-06-05	18.8168	18.8168	18.8168	18.8168	-1.303%	0	-8.700%
2019-06-04	19.0653	19.0653	19.0653	19.0653	+2.942%	0	-9.890%
2019-06-03	18.5205	18.5205	18.5205	18.5205	+0.792%	418	-7.239%
2019-05-31	18.4212	18.4212	18.3750	18.3750	-1.771%	1,005	-6.504%
2019-05-30	18.8700	18.8700	18.7062	18.7062	-0.841%	1,300	-8.160%
2019-05-29	18.8649	18.8649	18.8649	18.8649	-1.693%	0	-8.932%
2019-05-28	19.3469	19.5300	19.1897	19.1897	-0.494%	2,000	-10.474%
2019-05-24	19.2850	19.2850	19.2850	19.2850	+1.129%	1	-10.916%
2019-05-23	19.0697	19.0697	19.0697	19.0697	-2.506%	10	-9.910%
2019-05-22	19.9002	19.9002	19.5599	19.5599	-1.808%	102	-12.168%
2019-05-21	19.9200	19.9200	19.9200	19.9200	+0.835%	161	-13.756%
2019-05-20	19.7550	19.7550	19.7550	19.7550	-0.684%	80	-13.036%
2019-05-17	19.8910	19.8910	19.8910	19.8910	-1.436%	500	-13.630%
2019-05-16	20.1807	20.1807	20.1807	20.1807	-0.268%	234	-14.870%
2019-05-15	20.1400	20.2350	20.1400	20.2350	+0.198%	267	-15.099%
2019-05-14	20.0420	20.1950	20.0420	20.1950	+1.366%	2,894	-14.930%
2019-05-13	20.0899	20.1000	19.8901	19.9228	-2.926%	7,100	-13.768%
2019-05-10	20.3700	20.8050	20.3700	20.5233	-0.421%	2,394	-16.291%
2019-05-09	20.6100	20.6100	20.6100	20.6100	-0.543%	25	-16.643%
2019-05-08	20.7226	20.7226	20.7226	20.7226	-0.569%	0	-17.096%
2019-05-07	20.8412	20.8412	20.8412	20.8412	-1.985%	3	-17.568%
2019-05-06	21.2633	21.2633	21.2633	21.2633	-0.102%	123	-19.204%
2019-05-03	21.0500	21.2850	21.0500	21.2850	+1.604%	1,345	-19.287%
2019-05-02	20.9100	20.9900	20.8800	20.9490	+0.031%	1,597	-17.992%
2019-05-01	20.9426	20.9426	20.9426	20.9426	-0.887%	1	-17.967%
2019-04-30	20.9400	21.1300	20.9400	21.1300	-0.798%	200	-18.695%
2019-04-29	21.3000	21.3000	21.3000	21.3000	+0.723%	89	-19.344%