Dark

BUYN
USCF SummerHaven SHPEN Index Fund
stock NYSE

Inactive

Apr 29, 2020

9.69USD+6.895%(+0.63)500

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
2020-04-29	9.7100	9.7100	9.6900	9.6900	+6.895%	500	0.000%
2020-04-28	9.0650	9.0650	9.0650	9.0650	+1.938%	1	+6.895%
2020-04-27	8.4200	8.8927	8.4200	8.8927	+4.008%	271	+8.966%
2020-04-24	9.0200	9.0200	8.4138	8.5500	-1.410%	730	+13.333%
2020-04-23	8.6723	8.6723	8.6723	8.6723	+5.305%	4	+11.735%
2020-04-22	8.1760	8.2354	8.1760	8.2354	+0.616%	200	+17.663%
2020-04-21	8.1850	8.1850	8.1850	8.1850	+0.491%	2	+18.387%
2020-04-20	8.1600	8.1600	8.1450	8.1450	-0.523%	124	+18.969%
2020-04-17	8.1878	8.1878	8.1878	8.1878	+7.169%	0	+18.347%
2020-04-16	7.5900	7.6401	7.5900	7.6401	-4.199%	200	+26.831%
2020-04-15	7.9750	7.9750	7.9750	7.9750	-4.089%	10	+21.505%
2020-04-14	8.3150	8.3150	8.3150	8.3150	+1.156%	0	+16.536%
2020-04-13	8.2200	8.2200	8.2200	8.2200	-1.498%	5	+17.883%
2020-04-09	8.3300	8.4206	8.3300	8.3450	+3.777%	486	+16.117%
2020-04-08	8.0413	8.0413	8.0413	8.0413	+6.649%	1	+20.503%
2020-04-07	7.5400	7.5400	7.5400	7.5400	+2.386%	1	+28.515%
2020-04-06	7.3643	7.3643	7.3643	7.3643	+9.089%	2	+31.581%
2020-04-03	6.7507	6.7507	6.7507	6.7507	-1.815%	0	+43.541%
2020-04-02	6.8755	6.8755	6.8755	6.8755	+1.986%	2	+40.935%
2020-04-01	6.7416	6.7416	6.7416	6.7416	-5.245%	3	+43.734%
2020-03-31	7.1148	7.1148	7.1148	7.1148	+1.065%	2	+36.195%
2020-03-30	7.0398	7.0398	7.0398	7.0398	-0.758%	1	+37.646%
2020-03-27	7.0936	7.0936	7.0936	7.0936	-5.868%	134	+36.602%
2020-03-26	7.5358	7.5358	7.5358	7.5358	+2.187%	0	+28.586%
2020-03-25	7.3745	7.3745	7.3745	7.3745	+2.852%	0	+31.399%
2020-03-24	7.1900	7.1900	7.1700	7.1700	+8.957%	700	+35.146%
2020-03-23	6.6900	6.6900	6.5806	6.5806	-4.545%	304	+47.251%
2020-03-20	7.1300	7.2300	6.8939	6.8939	-3.704%	1,374	+40.559%
2020-03-19	6.9400	7.1591	6.9400	7.1591	+6.484%	1,104	+35.352%
2020-03-18	6.9300	6.9300	6.7232	6.7232	-12.048%	442	+44.128%
2020-03-17	7.6442	7.6442	7.6442	7.6442	+4.879%	8	+26.763%
2020-03-16	8.0700	8.0700	7.2886	7.2886	-8.204%	704	+32.947%
2020-03-13	7.6000	7.9400	7.5600	7.9400	+5.726%	1,889	+22.040%
2020-03-12	7.2600	7.6200	7.2600	7.5100	-6.812%	1,002	+29.028%
2020-03-11	8.3800	8.3800	8.0590	8.0590	-7.102%	1,400	+20.238%
2020-03-10	8.6751	8.6751	8.6751	8.6751	+3.196%	0	+11.699%
2020-03-09	8.9100	8.9100	8.4064	8.4064	-14.985%	1,002	+15.269%
2020-03-06	9.8881	9.8881	9.8881	9.8881	-4.759%	0	-2.003%
2020-03-05	10.3822	10.3822	10.3822	10.3822	-5.067%	1	-6.667%
2020-03-04	10.7450	10.9363	10.7450	10.9363	+1.761%	806	-11.396%
2020-03-03	10.7470	10.7470	10.7470	10.7470	-3.063%	0	-9.835%
2020-03-02	11.0866	11.0866	11.0866	11.0866	+1.126%	202	-12.597%
2020-02-28	10.9632	10.9632	10.9632	10.9632	+0.537%	6	-11.613%
2020-02-27	11.1200	11.1200	10.9046	10.9046	-2.787%	403	-11.138%
2020-02-26	11.5100	11.5100	11.2172	11.2172	-2.649%	1,002	-13.615%
2020-02-25	11.5224	11.5224	11.5224	11.5224	-4.419%	2	-15.903%
2020-02-24	12.0551	12.0551	12.0551	12.0551	-4.479%	2	-19.619%
2020-02-21	12.6204	12.6204	12.6204	12.6204	-1.326%	0	-23.220%
2020-02-20	12.7900	12.7900	12.7900	12.7900	-0.080%	0	-24.238%
2020-02-19	12.8002	12.8002	12.8002	12.8002	+1.436%	104	-24.298%
2020-02-18	12.6100	12.6190	12.6100	12.6190	-0.337%	600	-23.211%
2020-02-14	12.8100	12.8100	12.6617	12.6617	-1.435%	635	-23.470%
2020-02-13	12.8600	12.8600	12.8460	12.8460	+0.216%	600	-24.568%
2020-02-12	12.8200	12.8200	12.8183	12.8183	+1.530%	600	-24.405%
2020-02-11	12.6400	12.6400	12.6251	12.6251	+0.279%	600	-23.248%
2020-02-10	12.7400	12.7400	12.5900	12.5900	-1.262%	401	-23.034%
2020-02-07	12.8800	12.8800	12.7509	12.7509	-3.178%	1,460	-24.005%
2020-02-06	13.1694	13.1694	13.1694	13.1694	-2.551%	0	-26.420%
2020-02-05	13.5141	13.5141	13.5141	13.5141	+4.961%	0	-28.297%
2020-02-04	12.9600	12.9600	12.8754	12.8754	+0.865%	1,106	-24.740%
2020-02-03	12.7650	12.7650	12.7650	12.7650	-0.124%	0	-24.089%
2020-01-31	12.7808	12.7808	12.7808	12.7808	-1.170%	0	-24.183%
2020-01-30	12.9321	12.9321	12.9321	12.9321	-0.830%	2	-25.070%
2020-01-29	13.0500	13.0500	13.0403	13.0403	-0.932%	200	-25.692%
2020-01-28	13.1630	13.1630	13.1630	13.1630	+1.217%	1	-26.385%
2020-01-27	13.0800	13.0800	13.0047	13.0047	-2.998%	148	-25.488%
2020-01-24	13.4066	13.4066	13.4066	13.4066	-2.744%	0	-27.722%
2020-01-23	13.7849	13.7849	13.7849	13.7849	-1.048%	47	-29.706%
2020-01-22	13.9600	13.9600	13.9309	13.9309	-1.206%	400	-30.442%
2020-01-21	14.1009	14.1009	14.1009	14.1009	-3.385%	3	-31.281%
2020-01-17	14.6600	14.6600	14.5600	14.5950	-0.632%	653	-33.607%
2020-01-16	14.6879	14.6879	14.6879	14.6879	+1.253%	1	-34.027%
2020-01-15	14.5061	14.5061	14.5061	14.5061	-1.341%	1	-33.201%
2020-01-14	14.7032	14.7032	14.7032	14.7032	+0.954%	0	-34.096%
2020-01-13	14.5642	14.5642	14.5642	14.5642	-0.411%	0	-33.467%
2020-01-10	14.6243	14.6243	14.6243	14.6243	-1.168%	0	-33.740%
2020-01-09	14.7971	14.7971	14.7971	14.7971	-1.332%	22	-34.514%
2020-01-08	15.1100	15.1100	14.9700	14.9968	-2.551%	602	-35.386%
2020-01-07	15.3894	15.3894	15.3894	15.3894	-0.522%	0	-37.035%
2020-01-06	15.4702	15.4702	15.4702	15.4702	+0.520%	0	-37.363%
2020-01-03	15.3901	15.3901	15.3901	15.3901	-0.561%	2	-37.037%
2020-01-02	15.4770	15.4770	15.4770	15.4770	-0.533%	3	-37.391%
2019-12-31	15.5600	15.5600	15.5600	15.5600	+0.907%	0	-37.725%
2019-12-30	15.4201	15.4201	15.4201	15.4201	+0.261%	1	-37.160%
2019-12-27	15.3800	15.3800	15.3800	15.3800	-1.004%	0	-36.996%
2019-12-26	15.5360	15.5360	15.5360	15.5360	-0.031%	0	-37.629%
2019-12-24	15.5408	15.5408	15.5408	15.5408	+0.133%	110	-37.648%
2019-12-23	15.5202	15.5202	15.5202	15.5202	+1.182%	0	-37.565%
2019-12-20	15.3389	15.3389	15.3389	15.3389	-0.959%	0	-36.827%
2019-12-19	15.4874	15.4874	15.4874	15.4874	-0.231%	0	-37.433%
2019-12-18	15.5232	15.5232	15.5232	15.5232	+0.650%	0	-37.577%
2019-12-17	15.4230	15.4230	15.4230	15.4230	+1.271%	0	-37.172%
2019-12-16	15.2295	15.2295	15.2295	15.2295	+1.353%	0	-36.373%
2019-12-13	15.0262	15.0262	15.0262	15.0262	-2.171%	0	-35.513%
2019-12-12	15.3596	15.3596	15.3596	15.3596	+3.010%	0	-36.912%
2019-12-11	14.9108	14.9108	14.9108	14.9108	+0.426%	0	-35.014%
2019-12-10	14.8100	14.8476	14.8100	14.8476	+0.278%	149	-34.737%
2019-12-09	14.8064	14.8064	14.8064	14.8064	+0.485%	0	-34.555%
2019-12-06	14.7350	14.7350	14.7350	14.7350	+3.259%	0	-34.238%
2019-12-05	14.2700	14.2700	14.2700	14.2700	-0.176%	0	-32.095%
2019-12-04	14.2952	14.2952	14.2952	14.2952	+1.364%	0	-32.215%
2019-12-03	14.1028	14.1028	14.1028	14.1028	-1.452%	0	-31.290%
2019-12-02	14.4507	14.4507	14.3106	14.3106	0.000%	421	-32.288%
2019-11-29	14.3106	14.3106	14.3106	14.3106	-1.614%	0	-32.288%
2019-11-27	14.5454	14.5454	14.5454	14.5454	+0.522%	1	-33.381%
2019-11-26	14.5800	14.5800	14.4698	14.4698	-0.620%	200	-33.033%
2019-11-25	14.4400	14.5800	14.4400	14.5600	+2.219%	1,156	-33.448%
2019-11-22	14.2439	14.2439	14.2439	14.2439	+0.931%	30	-31.971%
2019-11-21	13.9800	14.1125	13.9800	14.1125	+0.648%	201	-31.337%
2019-11-20	14.1300	14.2400	14.0216	14.0216	-0.891%	350	-30.892%
2019-11-19	14.3600	14.3600	14.1476	14.1476	-1.821%	1,013	-31.508%
2019-11-18	14.6700	14.6700	14.4100	14.4100	-2.057%	785	-32.755%
2019-11-15	14.7126	14.7126	14.7126	14.7126	+0.543%	0	-34.138%
2019-11-14	14.6332	14.6332	14.6332	14.6332	-1.129%	1	-33.781%
2019-11-13	14.8003	14.8003	14.8003	14.8003	-2.261%	1	-34.528%
2019-11-12	15.1427	15.1427	15.1427	15.1427	-0.374%	0	-36.009%
2019-11-11	15.1995	15.1995	15.1995	15.1995	-1.502%	36	-36.248%
2019-11-08	15.4312	15.4312	15.4312	15.4312	+0.428%	7	-37.205%
2019-11-07	15.3655	15.3655	15.3655	15.3655	+1.782%	0	-36.937%
2019-11-06	15.3800	15.3800	15.0965	15.0965	-2.144%	329	-35.813%
2019-11-05	15.6800	15.6800	15.4272	15.4272	-0.128%	229	-37.189%
2019-11-04	15.0300	15.4470	15.0300	15.4470	+3.985%	520	-37.269%
2019-11-01	14.8200	14.8550	14.8200	14.8550	+3.539%	200	-34.769%
2019-10-31	14.3400	14.3472	14.3400	14.3472	-1.736%	353	-32.461%
2019-10-30	14.6007	14.6007	14.6007	14.6007	-2.042%	0	-33.633%
2019-10-29	14.9050	14.9050	14.9050	14.9050	-0.396%	0	-34.988%
2019-10-28	14.9642	14.9642	14.9642	14.9642	+0.804%	0	-35.245%
2019-10-25	14.8449	14.8449	14.8449	14.8449	+2.297%	4	-34.725%
2019-10-24	14.5115	14.5115	14.5115	14.5115	-0.244%	0	-33.225%
2019-10-23	14.5470	14.5470	14.5470	14.5470	+1.154%	0	-33.388%
2019-10-22	14.3810	14.3810	14.3810	14.3810	+1.892%	0	-32.619%
2019-10-21	14.1139	14.1139	14.1139	14.1139	+1.154%	20	-31.344%
2019-10-18	13.9529	13.9529	13.9529	13.9529	-0.656%	0	-30.552%
2019-10-17	14.0000	14.0450	14.0000	14.0450	+1.152%	1,108	-31.007%
2019-10-16	13.9800	13.9800	13.8850	13.8850	-1.139%	430	-30.212%
2019-10-15	14.0450	14.0450	14.0450	14.0450	+1.431%	0	-31.007%
2019-10-14	13.8469	13.8469	13.8469	13.8469	-1.314%	0	-30.020%
2019-10-11	14.0312	14.0312	14.0312	14.0312	+3.486%	0	-30.940%
2019-10-10	13.5585	13.5585	13.5585	13.5585	+1.230%	1	-28.532%
2019-10-09	13.3938	13.3938	13.3938	13.3938	-0.216%	0	-27.653%
2019-10-08	13.5800	13.5800	13.4228	13.4228	-2.957%	458	-27.809%
2019-10-07	13.8318	13.8318	13.8318	13.8318	-0.669%	0	-29.944%
2019-10-04	13.9250	13.9250	13.9250	13.9250	+0.500%	11	-30.413%
2019-10-03	13.8557	13.8557	13.8557	13.8557	+0.222%	0	-30.065%
2019-10-02	13.8250	13.8250	13.8250	13.8250	-2.398%	0	-29.910%
2019-10-01	14.5800	14.5800	14.1400	14.1647	-3.412%	841	-31.591%
2019-09-30	14.8300	14.8300	14.6650	14.6650	+0.164%	255	-33.924%
2019-09-27	14.6000	14.6410	14.6000	14.6410	-0.260%	315	-33.816%
2019-09-26	14.6792	14.6792	14.6792	14.6792	-1.592%	25	-33.988%
2019-09-25	14.9167	14.9167	14.9167	14.9167	+0.984%	0	-35.039%
2019-09-24	14.7714	14.7714	14.7714	14.7714	-3.298%	40	-34.400%
2019-09-23	15.2751	15.2751	15.2751	15.2751	+0.457%	0	-36.563%
2019-09-20	15.2056	15.2056	15.2056	15.2056	-0.679%	38	-36.273%
2019-09-19	15.3096	15.3096	15.3096	15.3096	-1.212%	0	-36.706%
2019-09-18	15.4343	15.4974	15.4343	15.4974	-1.859%	110	-37.473%
2019-09-17	15.7910	15.7910	15.7910	15.7910	-3.363%	0	-38.636%
2019-09-16	16.3406	16.3406	16.3406	16.3406	+4.389%	6	-40.700%
2019-09-13	15.6535	15.6535	15.6535	15.6535	+0.592%	191	-38.097%
2019-09-12	15.5613	15.5613	15.5613	15.5613	-0.696%	1	-37.730%
2019-09-11	15.6703	15.6703	15.6703	15.6703	+1.719%	0	-38.163%
2019-09-10	15.4055	15.4055	15.4055	15.4055	+2.255%	0	-37.100%
2019-09-09	14.4800	15.0658	14.4800	15.0658	+5.627%	560	-35.682%
2019-09-06	14.2632	14.2632	14.2632	14.2632	-0.100%	4	-32.063%
2019-09-05	14.2775	14.2775	14.2775	14.2775	+4.482%	0	-32.131%
2019-09-04	13.6650	13.6650	13.6650	13.6650	+2.411%	0	-29.089%
2019-09-03	13.3433	13.3433	13.3433	13.3433	-2.211%	0	-27.379%
2019-08-30	13.6450	13.6450	13.6450	13.6450	-0.772%	5	-28.985%
2019-08-29	13.7512	13.7512	13.7512	13.7512	+3.198%	0	-29.533%
2019-08-28	13.3251	13.3251	13.3251	13.3251	+2.141%	51	-27.280%
2019-08-27	13.0458	13.0458	13.0458	13.0458	-1.927%	0	-25.723%
2019-08-26	13.3021	13.3021	13.3021	13.3021	+0.612%	0	-27.154%
2019-08-23	13.2212	13.2212	13.2212	13.2212	-5.355%	2	-26.709%
2019-08-22	13.9692	13.9692	13.9692	13.9692	-1.578%	0	-30.633%
2019-08-21	14.1932	14.1932	14.1932	14.1932	+0.474%	28	-31.728%
2019-08-20	14.1263	14.1263	14.1263	14.1263	-1.528%	0	-31.405%
2019-08-19	14.3455	14.3455	14.3455	14.3455	+2.329%	1	-32.453%
2019-08-16	14.0190	14.0190	14.0190	14.0190	+3.405%	98	-30.880%
2019-08-15	13.5574	13.5574	13.5574	13.5574	-1.822%	0	-28.526%
2019-08-14	13.8090	13.8090	13.8090	13.8090	-4.978%	0	-29.828%
2019-08-13	14.5400	14.6400	14.5324	14.5324	+1.063%	1,128	-33.321%
2019-08-12	14.3796	14.3796	14.3796	14.3796	-2.120%	0	-32.613%
2019-08-09	14.6910	14.6910	14.6910	14.6910	-2.538%	0	-34.041%
2019-08-08	15.0735	15.0735	15.0735	15.0735	+1.644%	0	-35.715%
2019-08-07	14.8297	14.8297	14.8297	14.8297	-0.438%	2	-34.658%
2019-08-06	14.8950	14.8950	14.8950	14.8950	-0.389%	0	-34.945%
2019-08-05	14.9531	14.9531	14.9531	14.9531	-3.452%	36	-35.197%
2019-08-02	15.4877	15.4877	15.4877	15.4877	-1.471%	0	-37.434%
2019-08-01	16.1700	16.1700	15.7189	15.7189	-6.466%	333	-38.354%
2019-07-31	16.8055	16.8055	16.8055	16.8055	+0.001%	0	-42.340%
2019-07-30	16.8053	16.8053	16.8053	16.8053	+3.100%	0	-42.340%
2019-07-29	16.3000	16.3000	16.3000	16.3000	-2.200%	0	-40.552%
2019-07-26	16.6666	16.6666	16.6666	16.6666	-0.131%	0	-41.860%
2019-07-25	16.6884	16.6884	16.6884	16.6884	-3.079%	0	-41.936%
2019-07-24	17.2186	17.2186	17.2186	17.2186	+1.375%	0	-43.724%
2019-07-23	16.9850	16.9850	16.9850	16.9850	+1.736%	0	-42.950%
2019-07-22	16.6951	16.6951	16.6951	16.6951	-0.147%	0	-41.959%
2019-07-19	16.7196	16.7196	16.7196	16.7196	+1.607%	0	-42.044%
2019-07-18	16.4552	16.4552	16.4552	16.4552	-1.219%	0	-41.113%
2019-07-17	16.6582	16.6582	16.6582	16.6582	-2.592%	3	-41.830%
2019-07-16	17.1014	17.1014	17.1014	17.1014	-0.486%	1	-43.338%
2019-07-15	17.1850	17.1850	17.1850	17.1850	-1.631%	0	-43.614%
2019-07-12	17.1700	17.4700	17.1700	17.4700	+1.607%	601	-44.533%
2019-07-11	17.1937	17.1937	17.1937	17.1937	-1.525%	2	-43.642%
2019-07-10	17.4600	17.4600	17.4600	17.4600	+0.542%	0	-44.502%
2019-07-09	17.3658	17.3658	17.3658	17.3658	-0.852%	114	-44.201%
2019-07-08	17.5150	17.5150	17.5150	17.5150	-0.834%	1	-44.676%
2019-07-05	17.6623	17.6623	17.6623	17.6623	+0.377%	0	-45.137%
2019-07-03	17.5960	17.5960	17.5960	17.5960	+0.176%	3	-44.931%
2019-07-02	17.5650	17.5650	17.5650	17.5650	-1.728%	0	-44.833%
2019-07-01	17.8739	17.8739	17.8739	17.8739	+0.123%	0	-45.787%
2019-06-28	17.8000	17.8520	17.7554	17.8520	+1.996%	434	-45.720%
2019-06-27	17.5026	17.5026	17.5026	17.5026	+1.332%	0	-44.637%
2019-06-26	17.2725	17.2725	17.2725	17.2725	+0.950%	0	-43.899%
2019-06-25	17.1100	17.1100	17.1100	17.1100	-0.256%	0	-43.366%
2019-06-24	17.1539	17.1539	17.1539	17.1539	-1.078%	0	-43.511%
2019-06-21	17.3408	17.3408	17.3408	17.3408	-0.571%	81	-44.120%
2019-06-20	17.2700	17.4404	17.2700	17.4404	+1.660%	200	-44.439%
2019-06-19	17.1556	17.1556	17.1556	17.1556	+0.384%	0	-43.517%
2019-06-18	17.2300	17.2300	17.0900	17.0900	+1.726%	100	-43.300%
2019-06-17	16.8597	16.8597	16.8000	16.8000	+0.456%	201	-42.321%
2019-06-14	16.8500	16.8500	16.7237	16.7237	-1.944%	100	-42.058%
2019-06-13	17.0444	17.0553	17.0444	17.0553	+1.685%	100	-43.185%
2019-06-12	16.9000	16.9000	16.7726	16.7726	-1.394%	116	-42.227%
2019-06-11	17.1100	17.1100	17.0098	17.0098	+0.235%	202	-43.033%
2019-06-10	16.9700	16.9700	16.9700	16.9700	+0.579%	3	-42.899%
2019-06-07	16.8723	16.8723	16.8723	16.8723	+1.061%	0	-42.569%
2019-06-06	16.6951	16.6951	16.6951	16.6951	-0.477%	0	-41.959%
2019-06-05	16.7752	16.7752	16.7752	16.7752	-1.071%	6	-42.236%
2019-06-04	16.9568	16.9568	16.9568	16.9568	+3.343%	0	-42.855%
2019-06-03	16.4082	16.4082	16.4082	16.4082	+1.285%	12	-40.944%
2019-05-31	16.2000	16.2000	16.2000	16.2000	-2.292%	1	-40.185%
2019-05-30	16.5800	16.5800	16.5800	16.5800	-1.015%	0	-41.556%
2019-05-29	16.7500	16.7500	16.7500	16.7500	-0.703%	0	-42.149%
2019-05-28	16.9667	16.9667	16.8686	16.8686	-0.715%	470	-42.556%
2019-05-24	16.9900	16.9900	16.9900	16.9900	+0.446%	0	-42.966%
2019-05-23	16.9145	16.9145	16.9145	16.9145	-3.263%	0	-42.712%
2019-05-22	17.4850	17.4850	17.4850	17.4850	-1.962%	0	-44.581%
2019-05-21	17.8350	17.8350	17.8350	17.8350	+1.191%	1	-45.669%
2019-05-20	17.6250	17.6250	17.6250	17.6250	-1.140%	0	-45.021%
2019-05-17	17.8282	17.8282	17.8282	17.8282	-2.335%	0	-45.648%
2019-05-16	18.2545	18.2545	18.2545	18.2545	-0.003%	0	-46.917%
2019-05-15	18.2550	18.2550	18.2550	18.2550	+0.220%	2	-46.919%
2019-05-14	18.2150	18.2150	18.2150	18.2150	+1.062%	1	-46.802%
2019-05-13	18.0236	18.0236	18.0236	18.0236	-2.863%	0	-46.237%
2019-05-10	18.5548	18.5548	18.5548	18.5548	+0.066%	0	-47.776%
2019-05-09	18.5425	18.5425	18.5425	18.5425	-1.133%	0	-47.742%
2019-05-08	18.7550	18.7550	18.7550	18.7550	-0.752%	66	-48.334%
2019-05-07	18.8971	18.8971	18.8971	18.8971	-1.777%	0	-48.722%
2019-05-06	19.2389	19.2389	19.2389	19.2389	-0.452%	1	-49.633%
2019-05-03	19.3262	19.3262	19.3262	19.3262	+2.174%	0	-49.861%
2019-05-02	19.0000	19.0000	18.9150	18.9150	-1.225%	600	-48.771%
2019-05-01	19.1496	19.1496	19.1496	19.1496	-1.620%	0	-49.398%
2019-04-30	19.4649	19.4649	19.4649	19.4649	-0.937%	0	-50.218%
2019-04-29	19.6491	19.6491	19.6491	19.6491	+0.533%	6	-50.685%
2019-04-26	19.5450	19.5450	19.5450	19.5450	+0.293%	0	-50.422%
2019-04-25	19.4879	19.4879	19.4879	19.4879	-2.363%	0	-50.277%
2019-04-24	19.9595	19.9595	19.9595	19.9595	-0.771%	0	-51.452%
2019-04-23	20.1146	20.1146	20.1146	20.1146	+0.473%	0	-51.826%
2019-04-22	20.0200	20.0200	20.0200	20.0200	+0.467%	0	-51.598%
2019-04-18	19.9269	19.9269	19.9269	19.9269	-0.614%	2	-51.372%
2019-04-17	20.0500	20.0500	20.0500	20.0500	+0.273%	0	-51.671%
2019-04-16	19.7400	19.9955	19.7400	19.9955	+1.285%	601	-51.539%
2019-04-15	19.7418	19.7418	19.7418	19.7418	-0.466%	0	-50.916%
2019-04-12	19.8342	19.8342	19.8342	19.8342	+0.856%	0	-51.145%
2019-04-11	19.6658	19.6658	19.6658	19.6658	+0.054%	0	-50.727%
2019-04-10	19.6551	19.6551	19.6551	19.6551	+1.463%	0	-50.700%
2019-04-09	19.3717	19.3717	19.3717	19.3717	-1.990%	0	-49.979%
2019-04-08	19.7650	19.7650	19.7650	19.7650	+0.463%	0	-50.974%
2019-04-05	19.6739	19.6739	19.6739	19.6739	+1.334%	0	-50.747%
2019-04-04	19.4150	19.4150	19.4150	19.4150	+1.359%	0	-50.090%
2019-04-03	19.1546	19.1546	19.1546	19.1546	-0.158%	0	-49.412%
2019-04-02	19.1850	19.1850	19.1850	19.1850	-0.719%	0	-49.492%
2019-04-01	19.3240	19.3240	19.3240	19.3240	+2.033%	1	-49.855%
2019-03-29	18.9389	18.9389	18.9389	18.9389	-0.088%	11	-48.835%
2019-03-28	18.9555	18.9555	18.9555	18.9555	+0.638%	0	-48.880%
2019-03-27	18.8353	18.8353	18.8353	18.8353	+0.256%	1	-48.554%
2019-03-26	18.7872	18.7872	18.7872	18.7872	+0.817%	0	-48.422%
2019-03-25	18.6350	18.6350	18.6350	18.6350	+0.205%	0	-48.001%
2019-03-22	18.5969	18.5969	18.5969	18.5969	-4.066%	0	-47.895%
2019-03-21	19.3850	19.3850	19.3850	19.3850	+0.858%	0	-50.013%
2019-03-20	19.2201	19.2201	19.2201	19.2201	-0.190%	0	-49.584%
2019-03-19	19.2567	19.2567	19.2567	19.2567	-0.663%	5	-49.680%
2019-03-18	19.2900	19.3853	19.2900	19.3853	+1.944%	205	-50.014%
2019-03-15	19.0156	19.0156	19.0156	19.0156	+0.063%	1	-49.042%
2019-03-14	19.0037	19.0037	19.0037	19.0037	-0.681%	0	-49.010%
2019-03-13	19.1340	19.1340	19.1340	19.1340	+0.569%	0	-49.357%
2019-03-12	19.0257	19.0257	19.0257	19.0257	+0.710%	0	-49.069%
2019-03-11	18.8916	18.8916	18.8916	18.8916	+1.732%	0	-48.707%
2019-03-08	18.5700	18.5700	18.5700	18.5700	-0.853%	0	-47.819%
2019-03-07	18.7297	18.7297	18.7297	18.7297	-1.130%	0	-48.264%
2019-03-06	18.9438	18.9438	18.9438	18.9438	-2.354%	0	-48.849%
2019-03-05	19.4005	19.4005	19.4005	19.4005	-0.613%	4	-50.053%
2019-03-04	19.5202	19.5202	19.5202	19.5202	-0.884%	0	-50.359%
2019-03-01	19.6943	19.6943	19.6943	19.6943	+0.641%	0	-50.798%
2019-02-28	19.5688	19.5688	19.5688	19.5688	-1.037%	0	-50.482%
2019-02-27	19.7739	19.7739	19.7739	19.7739	-0.693%	0	-50.996%
2019-02-26	19.9118	19.9118	19.9118	19.9118	-0.637%	0	-51.335%
2019-02-25	20.0394	20.0394	20.0394	20.0394	-0.060%	96	-51.645%
2019-02-22	20.0514	20.0514	20.0514	20.0514	+0.951%	0	-51.674%
2019-02-21	19.8626	19.8626	19.8626	19.8626	-0.935%	84	-51.215%
2019-02-20	20.0500	20.0500	20.0500	20.0500	+1.235%	0	-51.671%
2019-02-19	19.2700	19.8054	19.2700	19.8054	+1.249%	651	-51.074%
2019-02-15	19.5611	19.5611	19.5611	19.5611	+1.755%	300	-50.463%
2019-02-14	19.2238	19.2238	19.2238	19.2238	+0.124%	0	-49.594%
2019-02-13	19.2000	19.2000	19.2000	19.2000	+1.079%	0	-49.531%
2019-02-12	18.9950	18.9950	18.9950	18.9950	+1.226%	0	-48.987%
2019-02-11	18.7650	18.7650	18.7650	18.7650	+1.247%	1	-48.361%
2019-02-08	18.5338	18.5338	18.5338	18.5338	-1.337%	1	-47.717%
2019-02-07	18.7850	18.7850	18.7850	18.7850	-2.597%	0	-48.416%
2019-02-06	19.2858	19.2858	19.2858	19.2858	-0.368%	0	-49.756%
2019-02-05	19.3570	19.3570	19.3570	19.3570	+0.466%	0	-49.941%
2019-02-04	19.2673	19.2673	19.2673	19.2673	+0.544%	0	-49.708%
2019-02-01	19.1631	19.1631	19.1631	19.1631	+0.583%	1	-49.434%
2019-01-31	19.0521	19.0521	19.0521	19.0521	+0.407%	0	-49.139%
2019-01-30	18.9749	18.9749	18.9749	18.9749	+1.228%	1	-48.933%
2019-01-29	18.7448	18.7448	18.7448	18.7448	+0.695%	0	-48.306%
2019-01-28	18.6155	18.6155	18.6155	18.6155	-1.255%	0	-47.947%
2019-01-25	18.8521	18.8521	18.8521	18.8521	+1.693%	0	-48.600%
2019-01-24	18.5383	18.5383	18.5383	18.5383	+0.775%	0	-47.730%
2019-01-23	18.3957	18.3957	18.3957	18.3957	-1.150%	144	-47.325%
2019-01-22	18.6097	18.6097	18.6097	18.6097	-2.161%	0	-47.930%
2019-01-18	19.0207	19.0207	19.0207	19.0207	+2.196%	0	-49.056%
2019-01-17	18.6120	18.6120	18.6120	18.6120	+1.125%	0	-47.937%
2019-01-16	18.4050	18.4050	18.4050	18.4050	+0.877%	0	-47.351%
2019-01-15	18.2450	18.2450	18.2450	18.2450	-0.055%	0	-46.890%
2019-01-14	18.2550	18.2550	18.2550	18.2550	-0.331%	2	-46.919%
2019-01-11	18.3157	18.3157	18.3157	18.3157	-0.276%	0	-47.095%
2019-01-10	18.3664	18.3664	18.3664	18.3664	+0.771%	1	-47.241%
2019-01-09	18.2258	18.2258	18.2258	18.2258	+1.878%	0	-46.834%
2019-01-08	17.8899	17.8899	17.8899	17.8899	+1.296%	3	-45.835%
2019-01-07	17.7500	17.7600	17.6611	17.6611	+2.621%	6,394	-45.134%
2019-01-04	17.2100	17.2100	17.2100	17.2100	+3.041%	102	-43.696%
2019-01-03	16.8100	16.8100	16.7021	16.7021	-0.972%	111	-41.983%
2019-01-02	16.8660	16.8660	16.8660	16.8660	+1.777%	0	-42.547%
2018-12-31	16.5715	16.5715	16.5715	16.5715	+0.424%	0	-41.526%
2018-12-28	16.5015	16.5015	16.5015	16.5015	+0.665%	0	-41.278%
2018-12-27	16.3925	16.3925	16.3925	16.3925	-0.591%	0	-40.888%
2018-12-26	16.4899	16.4899	16.4899	16.4899	-15.175%	400	-41.237%
2018-12-24	19.4400	19.4400	19.4400	19.4400	-0.145%	0	-50.154%
2018-12-21	19.4683	19.4683	19.4683	19.4683	-1.975%	0	-50.227%
2018-12-20	19.8606	19.8606	19.8606	19.8606	-1.881%	0	-51.210%
2018-12-19	20.2414	20.2414	20.2414	20.2414	-2.390%	0	-52.128%
2018-12-18	20.7371	20.7371	20.7371	20.7371	-0.026%	0	-53.272%
2018-12-17	20.7424	20.7424	20.7424	20.7424	-1.391%	0	-53.284%
2018-12-14	21.0351	21.0351	21.0351	21.0351	-1.830%	2	-53.934%
2018-12-13	21.5200	21.5200	21.4273	21.4273	-1.214%	100	-54.777%
2018-12-12	21.6906	21.6906	21.6906	21.6906	+1.313%	0	-55.326%
2018-12-11	21.4094	21.4094	21.4094	21.4094	-0.214%	0	-54.740%
2018-12-10	21.4553	21.4553	21.4553	21.4553	-2.387%	16	-54.836%
2018-12-06	22.3100	22.3100	21.9800	21.9800	-4.807%	200	-55.914%
2018-12-04	23.0900	23.0900	23.0900	23.0900	-2.738%	200	-58.034%
2018-11-19	23.7400	23.7400	23.7400	23.7400	+0.551%	100	-59.183%
2018-10-29	23.6100	23.6100	23.6100	23.6100	+1.943%	104	-58.958%
2018-10-26	23.1600	23.1600	23.1600	23.1600	-9.390%	104	-58.161%
2018-10-17	25.5600	25.5600	25.5600	25.5600	+0.868%	300	-62.089%
2018-10-11	25.3400	25.3400	25.3400	25.3400	-9.726%	488	-61.760%
2018-09-21	28.0700	28.0700	28.0700	28.0700	+4.761%	300	-65.479%
2018-09-07	26.7310	26.7943	26.7310	26.7943	-2.566%	546	-63.836%
2018-09-04	27.5000	27.5000	27.5000	27.5000	+0.912%	273	-64.764%
2018-08-10	27.2516	27.2516	27.2516	27.2516	-2.278%	100	-64.442%
2018-07-30	27.9300	27.9300	27.8870	27.8870	-0.756%	200	-65.253%
2018-07-11	28.1500	28.1500	28.0993	28.0993	+1.132%	421	-65.515%
2018-06-13	27.7848	27.7848	27.7848	27.7848	-0.019%	145	-65.125%
2018-06-07	27.7900	27.7900	27.7900	27.7900	+3.309%	200	-65.131%
2018-05-25	26.9000	26.9000	26.9000	26.9000	-3.342%	250	-63.978%
2018-05-17	27.8300	27.8300	27.8300	27.8300	+3.150%	200	-65.181%
2018-05-15	26.9000	26.9800	26.9000	26.9800	+2.158%	5,594	-64.085%
2018-05-08	26.4100	26.4100	26.4100	26.4100	-0.113%	136	-63.309%
2018-05-07	26.4400	26.4400	26.4400	26.4400	+3.014%	200	-63.351%
2018-05-04	25.6665	25.6665	25.6665	25.6665	-0.053%	460	-62.247%