Dark

DJCI
ETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 2039
stock NYSE

Inactive

Dec 9, 2020 3:02:00 PM EST

13.77USD-1.290%(-0.18)1

Pre-market

0.00USD-100.000%(-13.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-27	13.9500	13.9500	13.9500	13.9500	-0.072%	1	0.000%
2020-11-25	13.9000	13.9600	13.9000	13.9600	+0.143%	248	-0.072%
2020-11-24	13.8900	13.9400	13.8900	13.9400	+1.235%	151	+0.072%
2020-11-23	13.7700	13.7700	13.7700	13.7700	-0.290%	601	+1.307%
2020-11-20	13.8400	13.8400	13.8100	13.8100	+0.656%	120	+1.014%
2020-11-19	13.7200	13.7200	13.7200	13.7200	-0.652%	21	+1.676%
2020-11-18	13.7800	13.9400	13.7800	13.8100	+0.218%	8,157	+1.014%
2020-11-17	13.7300	13.7800	13.7100	13.7800	+0.584%	12,119	+1.234%
2020-11-16	13.7400	13.8100	13.7000	13.7000	-0.146%	12,067	+1.825%
2020-11-13	13.8100	13.8100	13.7200	13.7200	0.000%	2,192	+1.676%
2020-11-12	13.8000	13.8000	13.7200	13.7200	-0.580%	339	+1.676%
2020-11-11	13.7300	13.8000	13.7300	13.8000	+0.073%	3,278	+1.087%
2020-11-10	13.7900	13.7900	13.7900	13.7900	+1.546%	371	+1.160%
2020-11-09	13.7400	13.7400	13.5800	13.5800	+0.084%	494	+2.725%
2020-11-06	13.5686	13.5686	13.5686	13.5686	-0.377%	0	+2.811%
2020-11-05	13.6100	13.6200	13.6100	13.6200	+0.964%	769	+2.423%
2020-11-04	13.3900	13.4900	13.3900	13.4900	+0.447%	1,511	+3.410%
2020-11-03	13.3800	13.4300	13.3800	13.4300	-0.371%	206	+3.872%
2020-11-02	13.4800	13.4800	13.4800	13.4800	+0.974%	283	+3.487%
2020-10-30	13.3500	13.3500	13.3500	13.3500	+0.075%	128	+4.494%
2020-10-29	13.5000	13.5000	13.3400	13.3400	-0.818%	552	+4.573%
2020-10-28	13.4100	13.4600	13.4000	13.4500	-1.968%	3,609	+3.717%
2020-10-27	13.6500	13.7200	13.6500	13.7200	+0.957%	201	+1.676%
2020-10-26	13.1300	13.5900	12.0200	13.5900	-0.803%	4,248	+2.649%
2020-10-23	13.7500	13.7500	13.7000	13.7000	-0.436%	219	+1.825%
2020-10-22	13.7700	13.7700	13.7200	13.7600	-0.434%	750	+1.381%
2020-10-21	13.8000	13.8200	13.8000	13.8200	+0.218%	1,165	+0.941%
2020-10-20	13.7700	13.7900	13.7700	13.7900	+0.510%	705	+1.160%
2020-10-19	13.7800	13.8000	13.7200	13.7200	+0.513%	2,544	+1.676%
2020-10-16	13.6500	13.6500	13.6500	13.6500	-0.073%	10	+2.198%
2020-10-15	13.6400	13.6600	13.6400	13.6600	+0.886%	291	+2.123%
2020-10-14	13.5400	13.5400	13.5400	13.5400	+0.222%	267	+3.028%
2020-10-13	13.5600	13.5600	13.4600	13.5100	-0.589%	10,119	+3.257%
2020-10-12	13.7100	13.7100	13.5900	13.5900	-0.367%	103	+2.649%
2020-10-09	13.6200	13.6500	13.5900	13.6400	+1.187%	10,368	+2.273%
2020-10-08	13.8700	13.8700	13.4800	13.4800	+0.898%	371	+3.487%
2020-10-07	13.3600	13.3600	13.3600	13.3600	+0.906%	102	+4.416%
2020-10-06	13.3800	13.3800	13.2400	13.2400	+0.076%	913	+5.363%
2020-10-05	13.1800	13.2300	13.1700	13.2300	+2.241%	828	+5.442%
2020-10-02	13.0000	13.0000	12.9400	12.9400	-0.843%	364	+7.805%
2020-10-01	13.0400	13.0500	12.9700	13.0500	-0.760%	6,619	+6.897%
2020-09-30	13.1500	13.1500	13.1500	13.1500	+0.689%	51	+6.084%
2020-09-29	13.0700	13.0700	13.0600	13.0600	-1.210%	505	+6.815%
2020-09-28	13.1400	13.2200	13.1100	13.2200	+0.685%	435	+5.522%
2020-09-25	13.0900	13.1300	13.0900	13.1300	-0.076%	290	+6.245%
2020-09-24	13.1200	13.1800	13.1100	13.1400	+0.152%	4,611	+6.164%
2020-09-23	13.1200	13.1200	13.1200	13.1200	-0.304%	10	+6.326%
2020-09-22	13.2300	13.2300	13.1600	13.1600	-0.941%	680	+6.003%
2020-09-21	13.2850	13.2850	13.2850	13.2850	-2.132%	0	+5.006%
2020-09-18	13.5744	13.5744	13.5744	13.5744	+0.626%	0	+2.767%
2020-09-17	13.4900	13.4900	13.4900	13.4900	+0.074%	3	+3.410%
2020-09-16	13.4100	13.4900	13.4100	13.4800	+0.522%	901	+3.487%
2020-09-15	13.4000	13.4100	13.4000	13.4100	-3.037%	375	+4.027%
2020-09-14	13.6000	13.8300	13.3000	13.8300	-0.718%	451	+0.868%
2020-09-11	13.2700	13.9500	13.2700	13.9300	-0.072%	533	+0.144%
2020-09-10	13.2700	13.9400	13.2700	13.9400	0.000%	452	+0.072%
2020-09-09	13.9400	13.9400	13.9400	13.9400	+0.868%	103	+0.072%
2020-09-08	13.6300	13.8200	13.1900	13.8200	-0.360%	515	+0.941%
2020-09-04	14.2200	14.2300	13.8400	13.8700	-1.561%	645	+0.577%
2020-09-03	13.9000	14.0900	13.9000	14.0900	-1.537%	240	-0.994%
2020-09-01	14.1900	14.3100	14.1900	14.3100	0.000%	331	-2.516%
2020-08-31	14.3100	14.3100	14.3100	14.3100	-3.441%	217	-2.516%
2020-08-28	14.8200	14.8200	14.8200	14.8200	+4.440%	341	-5.870%
2020-08-27	13.5300	14.1900	13.5300	14.1900	+0.496%	186	-1.691%
2020-08-26	13.4500	14.1200	13.4500	14.1200	+0.641%	522	-1.204%
2020-08-25	14.0300	14.0300	14.0300	14.0300	+5.015%	17	-0.570%
2020-08-24	13.3000	13.3600	13.3000	13.3600	-0.075%	475	+4.416%
2020-08-21	13.3700	13.3700	13.3700	13.3700	-0.521%	121	+4.338%
2020-08-20	13.4400	13.4400	13.4400	13.4400	+0.149%	899	+3.795%
2020-08-19	13.5300	13.5300	13.4200	13.4200	-0.445%	2,734	+3.949%
2020-08-18	13.5600	13.5800	13.4500	13.4800	+0.898%	3,552	+3.487%
2020-08-17	13.4000	13.4000	13.3500	13.3600	+0.906%	7,710	+4.416%
2020-08-14	13.1900	13.2400	13.1800	13.2400	+0.915%	2,296	+5.363%
2020-08-13	13.1000	13.1200	13.0900	13.1200	+1.548%	2,110	+6.326%
2020-08-11	13.0100	13.0100	12.9200	12.9200	-1.898%	6,109	+7.972%
2020-08-10	13.2000	13.2000	13.1700	13.1700	+0.534%	156	+5.923%
2020-08-07	13.1900	13.1900	13.0900	13.1000	-1.355%	5,064	+6.489%
2020-08-06	13.3500	13.3500	13.2800	13.2800	+0.226%	3,042	+5.045%
2020-08-05	13.4200	13.4200	13.2100	13.2500	+1.145%	3,691	+5.283%
2020-08-04	12.9900	13.1000	12.9900	13.1000	+0.924%	1,194	+6.489%
2020-08-03	13.0400	13.0400	12.9800	12.9800	+1.804%	285	+7.473%
2020-07-31	12.7500	12.7500	12.7500	12.7500	+0.394%	40	+9.412%
2020-07-30	12.6900	12.7000	12.5500	12.7000	-0.781%	7,183	+9.843%
2020-07-29	12.8300	12.8300	12.7700	12.8000	+0.867%	2,443	+8.984%
2020-07-28	12.6800	12.6900	12.6700	12.6900	-0.157%	7,925	+9.929%
2020-07-27	12.6700	12.7100	12.6600	12.7100	+0.713%	602	+9.756%
2020-07-24	12.6200	12.6200	12.6200	12.6200	+0.159%	10	+10.539%
2020-07-23	12.6600	12.6600	12.6000	12.6000	+0.318%	3,537	+10.714%
2020-07-22	12.4200	12.5600	12.4200	12.5600	+1.046%	130	+11.067%
2020-07-21	12.4200	12.4300	12.4100	12.4300	+1.885%	2,895	+12.228%
2020-07-20	12.1800	12.2200	12.1800	12.2000	-0.489%	1,164	+14.344%
2020-07-17	12.2600	12.2600	12.2600	12.2600	0.000%	61	+13.785%
2020-07-16	12.2600	12.2600	12.2600	12.2600	-0.406%	19	+13.785%
2020-07-15	12.3100	12.3100	12.3100	12.3100	+0.819%	4	+13.323%
2020-07-14	12.1400	12.2100	12.1400	12.2100	+0.329%	420	+14.251%
2020-07-13	12.1800	12.1800	12.1700	12.1700	-1.218%	3,277	+14.626%
2020-07-10	12.3200	12.3200	12.3200	12.3200	+0.654%	41	+13.231%
2020-07-09	12.2700	12.2700	12.2400	12.2400	-0.971%	250	+13.971%
2020-07-08	12.2900	12.3600	12.2900	12.3600	+0.816%	173	+12.864%
2020-07-07	12.1100	12.2600	12.1100	12.2600	+0.327%	332	+13.785%
2020-07-06	12.2200	12.2200	12.2200	12.2200	+1.159%	262	+14.157%
2020-07-02	12.0600	12.1100	12.0600	12.0800	+0.416%	555	+15.480%
2020-07-01	12.0800	12.0800	11.9400	12.0300	+0.334%	821	+15.960%
2020-06-30	11.9800	11.9900	11.9800	11.9900	+0.926%	388	+16.347%
2020-06-29	11.8800	11.8800	11.8800	11.8800	+2.591%	6	+17.424%
2020-06-26	11.6100	11.6100	11.5600	11.5800	-0.771%	5,537	+20.466%
2020-06-25	11.6700	11.6700	11.6700	11.6700	-0.086%	1	+19.537%
2020-06-24	11.9100	11.9100	11.6800	11.6800	-2.013%	182	+19.435%
2020-06-23	11.9200	11.9200	11.9200	11.9200	-0.084%	120	+17.030%
2020-06-22	11.9300	11.9300	11.9300	11.9300	+0.168%	2	+16.932%
2020-06-19	11.9200	11.9200	11.9100	11.9100	+1.189%	235	+17.128%
2020-06-18	11.6300	11.7700	11.6300	11.7700	0.000%	1,177	+18.522%
2020-06-17	11.7700	11.7700	11.7700	11.7700	+0.085%	82	+18.522%
2020-06-16	11.8800	11.8800	11.7600	11.7600	-0.339%	333	+18.622%
2020-06-15	11.6700	11.8000	11.6700	11.8000	-0.169%	126	+18.220%
2020-06-12	11.5800	11.8200	11.5800	11.8200	+0.510%	6,665	+18.020%
2020-06-11	11.9300	11.9300	11.7600	11.7600	-2.326%	9,799	+18.622%
2020-06-10	12.1600	12.1600	12.0400	12.0400	+1.007%	500	+15.864%
2020-06-09	11.9200	11.9200	11.9200	11.9200	+0.084%	32	+17.030%
2020-06-08	11.8700	11.9100	11.8700	11.9100	+0.084%	1,649	+17.128%
2020-06-05	11.9100	11.9100	11.8900	11.9000	+0.677%	3,617	+17.227%
2020-06-04	11.8200	11.8200	11.8200	11.8200	+0.681%	125	+18.020%
2020-06-03	11.7400	11.7400	11.7400	11.7400	-0.508%	58	+18.825%
2020-06-02	11.7500	11.8000	11.7500	11.8000	+0.855%	175	+18.220%
2020-06-01	11.7000	11.7000	11.7000	11.7000	+0.171%	165	+19.231%
2020-05-29	11.5000	11.6800	11.5000	11.6800	+1.126%	531	+19.435%
2020-05-28	11.7400	11.7400	11.5500	11.5500	+0.260%	6,901	+20.779%
2020-05-27	11.5100	11.5200	11.4500	11.5200	-1.116%	2,173	+21.094%
2020-05-26	11.5800	11.6500	11.5800	11.6500	+1.128%	1,011	+19.742%
2020-05-22	11.5200	11.5200	11.5200	11.5200	-0.432%	56	+21.094%
2020-05-21	11.6200	11.6200	11.5100	11.5700	-0.259%	3,186	+20.570%
2020-05-19	11.6300	11.6300	11.5700	11.6000	-0.086%	999	+20.259%
2020-05-18	11.8100	11.8100	11.6100	11.6100	+2.743%	8,039	+20.155%
2020-05-15	11.3900	11.3900	11.2900	11.3000	+1.345%	3,024	+23.451%
2020-05-14	10.7600	11.2300	10.7600	11.1500	+0.632%	39,919	+25.112%
2020-05-13	11.0300	11.0800	11.0300	11.0800	-1.599%	7,270	+25.903%
2020-05-12	11.2600	11.3000	11.2600	11.2600	-0.705%	1,000	+23.890%
2020-05-11	11.3400	11.3400	11.3400	11.3400	-0.961%	54	+23.016%
2020-05-08	11.4500	11.4500	11.4500	11.4500	+0.527%	56	+21.834%
2020-05-07	11.4400	11.4600	11.3900	11.3900	+1.425%	999	+22.476%
2020-05-06	11.6300	11.6300	11.2300	11.2300	-1.921%	253	+24.221%
2020-05-05	11.4700	11.4700	11.4500	11.4500	+1.959%	163	+21.834%
2020-05-04	11.4200	11.4200	11.2300	11.2300	+0.989%	658	+24.221%
2020-05-01	11.1200	11.1200	11.1200	11.1200	-0.626%	125	+25.450%
2020-04-30	11.0400	11.1900	11.0400	11.1900	+2.473%	3,631	+24.665%
2020-04-29	11.0000	11.0000	10.8600	10.9200	+0.460%	3,683	+27.747%
2020-04-28	10.2500	11.0000	10.2500	10.8700	-0.458%	10,689	+28.335%
2020-04-27	10.9000	11.0500	10.9000	10.9200	-2.238%	1,393	+27.747%
2020-04-23	11.2900	11.2900	11.1700	11.1700	+0.090%	102	+24.888%
2020-04-22	11.1900	11.2100	11.1600	11.1600	+2.291%	1,143	+25.000%
2020-04-21	10.9100	10.9100	10.9100	10.9100	-4.214%	531	+27.864%
2020-04-20	11.4400	11.4400	11.3800	11.3900	-0.611%	3,316	+22.476%
2020-04-17	11.4300	11.4600	11.4300	11.4600	-0.174%	1,173	+21.728%
2020-04-16	12.2800	12.2800	11.4000	11.4800	+0.613%	1,668	+21.516%
2020-04-15	11.2000	11.4700	10.0800	11.4100	-1.383%	9,678	+22.261%
2020-04-14	11.7200	11.7200	11.5400	11.5700	-1.448%	8,039	+20.570%
2020-04-13	11.6100	11.7400	11.6100	11.7400	+0.256%	2,121	+18.825%
2020-04-09	11.8200	11.8200	11.6700	11.7100	-0.171%	1,917	+19.129%
2020-04-08	11.6400	11.7300	11.6200	11.7300	+0.171%	250	+18.926%
2020-04-07	11.6300	11.7200	11.6200	11.7100	+0.688%	4,402	+19.129%
2020-04-06	11.4800	11.6800	11.4800	11.6300	+1.572%	1,013	+19.948%
2020-04-03	11.1400	11.4800	11.1400	11.4500	+2.507%	13,941	+21.834%
2020-04-02	11.0500	11.3300	11.0500	11.1700	+2.289%	9,149	+24.888%
2020-04-01	10.9600	10.9600	10.9200	10.9200	-2.760%	482	+27.747%
2020-03-31	11.4400	11.4500	11.2300	11.2300	-1.318%	2,074	+24.221%
2020-03-30	11.1500	11.3800	10.8700	11.3800	-0.524%	4,928	+22.583%
2020-03-27	11.4700	11.5000	11.4400	11.4400	-1.549%	2,079	+21.941%
2020-03-26	11.7500	11.8100	11.5000	11.6200	-1.609%	6,310	+20.052%
2020-03-25	10.9500	11.8100	9.8900	11.8100	0.000%	2,637	+18.120%
2020-03-24	10.6700	11.8700	10.6700	11.8100	+3.415%	9,795	+18.120%
2020-03-23	11.2400	11.4200	11.2400	11.4200	+1.511%	496	+22.154%
2020-03-20	11.2500	11.2500	11.2500	11.2500	+0.178%	130	+24.000%
2020-03-19	11.1600	11.2800	11.0300	11.2300	+1.998%	25,605	+24.221%
2020-03-18	10.9000	11.0300	10.8100	11.0100	-3.843%	453,548	+26.703%
2020-03-17	11.5300	11.5700	11.4500	11.4500	-0.952%	2,806	+21.834%
2020-03-16	11.5000	11.6800	11.4400	11.5600	-4.934%	16,204	+20.675%
2020-03-13	12.4000	12.4000	12.0600	12.1600	-0.164%	5,379	+14.720%
2020-03-12	11.6600	12.3000	11.6600	12.1800	-3.715%	5,842	+14.532%
2020-03-11	12.7500	12.8800	12.6500	12.6500	-1.786%	1,832	+10.277%
2020-03-10	12.7900	12.8800	12.7900	12.8800	+2.548%	565	+8.307%
2020-03-09	12.5600	12.6000	12.4100	12.5600	-4.704%	1,968	+11.067%
2020-03-06	13.2000	13.2000	13.1700	13.1800	-2.731%	11,124	+5.842%
2020-03-05	13.6000	13.6300	13.5200	13.5500	-0.950%	5,970	+2.952%
2020-03-04	13.6700	13.6800	13.6300	13.6800	+0.293%	2,405	+1.974%
2020-03-03	13.6700	13.6700	13.6000	13.6400	+0.962%	2,542	+2.273%
2020-03-02	13.4700	13.5600	13.4700	13.5100	+1.962%	26,012	+3.257%
2020-02-28	13.1800	13.2700	13.1800	13.2500	-1.925%	4,296	+5.283%
2020-02-27	13.3400	13.5100	13.3400	13.5100	-1.602%	11,536	+3.257%
2020-02-26	13.8400	13.8400	13.7300	13.7300	-0.507%	5,823	+1.602%
2020-02-25	13.9600	13.9600	13.8000	13.8000	-1.217%	7,370	+1.087%
2020-02-24	13.9500	13.9900	13.9400	13.9700	-2.034%	121,407	-0.143%
2020-02-21	14.2600	14.2600	14.2600	14.2600	-0.070%	158	-2.174%
2020-02-20	14.3200	14.3300	14.2700	14.2700	-0.557%	1,856	-2.242%
2020-02-19	14.3500	14.3500	14.3500	14.3500	+0.772%	50	-2.787%
2020-02-18	15.0400	15.0400	14.1800	14.2400	+0.993%	3,512	-2.037%
2020-02-14	14.0800	14.1000	14.0800	14.1000	+0.142%	401	-1.064%
2020-02-13	14.0800	14.0900	14.0700	14.0800	+0.071%	14,721	-0.923%
2020-02-12	14.0300	14.0700	13.9900	14.0700	+1.150%	2,458	-0.853%
2020-02-11	13.9100	13.9100	13.9100	13.9100	+0.361%	17	+0.288%
2020-02-10	13.8600	13.8600	13.8600	13.8600	-0.716%	48	+0.649%
2020-02-07	13.9600	13.9700	13.9600	13.9600	-0.499%	220	-0.072%
2020-02-06	14.0000	14.0300	14.0000	14.0300	+0.286%	298	-0.570%
2020-02-05	13.9800	13.9900	13.9800	13.9900	+0.938%	1,529	-0.286%
2020-02-04	13.8600	13.8600	13.8200	13.8600	+0.435%	3,964	+0.649%
2020-02-03	13.8000	13.8000	13.7900	13.8000	-1.146%	1,065	+1.087%
2020-01-31	13.9800	13.9800	13.9500	13.9600	-0.641%	1,032	-0.072%
2020-01-30	14.0400	14.0500	14.0300	14.0500	-1.056%	687	-0.712%
2020-01-29	14.2400	14.2400	14.1700	14.2000	-0.560%	1,515	-1.761%
2020-01-28	14.2800	14.2800	14.2800	14.2800	+0.070%	43	-2.311%
2020-01-27	14.2500	14.2700	14.2300	14.2700	-1.450%	1,214	-2.242%
2020-01-24	14.4500	14.4800	14.4500	14.4800	-1.093%	742	-3.660%
2020-01-23	14.6200	14.6400	14.6100	14.6400	-0.611%	3,629	-4.713%
2020-01-22	14.7300	14.7500	14.7300	14.7300	-0.741%	7,010	-5.295%
2020-01-21	14.9700	14.9700	14.8300	14.8400	-0.935%	4,758	-5.997%
2020-01-17	15.0400	15.0400	14.9200	14.9800	+0.268%	1,128	-6.876%
2020-01-16	14.9400	14.9400	14.9400	14.9400	-0.665%	34	-6.627%
2020-01-15	15.0400	15.0400	15.0400	15.0400	-0.331%	172	-7.247%
2020-01-14	15.0900	15.0900	15.0900	15.0900	+0.332%	6,008	-7.555%
2020-01-13	15.1500	15.1500	15.0400	15.0400	-0.595%	7,520	-7.247%
2020-01-10	15.1300	15.1400	15.1000	15.1300	+0.332%	14,825	-7.799%
2020-01-09	15.0700	15.0800	15.0700	15.0800	-0.462%	453	-7.493%
2020-01-08	15.3000	15.3000	15.1000	15.1500	-1.045%	6,448	-7.921%
2020-01-07	15.2900	15.3100	15.2700	15.3100	+0.131%	3,675	-8.883%
2020-01-06	15.2800	15.3300	15.2800	15.2900	+0.065%	5,176	-8.764%
2020-01-03	15.2000	15.2800	15.2000	15.2800	+0.592%	798	-8.704%
2020-01-02	15.2000	15.2300	15.1400	15.1900	+0.198%	6,409	-8.163%
2019-12-31	15.1700	15.2100	15.1500	15.1600	-0.720%	6,120	-7.982%
2019-12-30	15.3100	15.3100	15.2300	15.2700	+0.197%	8,635	-8.644%
2019-12-27	15.2200	15.2700	15.2200	15.2400	+0.131%	14,750	-8.465%
2019-12-26	15.1700	15.2700	15.1600	15.2200	+0.795%	3,479	-8.344%
2019-12-24	15.0800	15.1000	15.0800	15.1000	+0.399%	9,162	-7.616%
2019-12-23	14.9700	15.0400	14.9700	15.0400	+0.067%	3,562	-7.247%
2019-12-20	14.9200	15.0600	14.9200	15.0300	-0.066%	22,227	-7.186%
2019-12-19	14.9800	15.0600	14.9800	15.0400	+0.133%	5,488	-7.247%
2019-12-18	13.5400	15.0200	13.5400	15.0200	-0.133%	13,357	-7.124%
2019-12-17	15.0500	15.0500	15.0400	15.0400	+0.133%	769	-7.247%
2019-12-16	14.9200	15.0200	14.9200	15.0200	+1.077%	1,008	-7.124%
2019-12-13	14.9000	14.9000	14.8600	14.8600	+0.067%	571	-6.124%
2019-12-12	14.6800	14.8500	14.6800	14.8500	+1.296%	1,713	-6.061%
2019-12-11	14.6400	14.6600	14.6400	14.6600	-0.204%	1,286	-4.843%
2019-12-10	14.6500	14.6900	14.6500	14.6900	+0.479%	3,825	-5.037%
2019-12-09	14.6200	14.6500	14.6000	14.6200	-0.137%	2,233	-4.583%
2019-12-06	14.6600	14.6600	14.6100	14.6400	+0.274%	3,359	-4.713%
2019-12-05	14.6200	14.6200	14.6000	14.6000	+0.275%	1,167	-4.452%
2019-12-04	14.5600	14.5600	14.5600	14.5600	+0.692%	854	-4.190%
2019-12-03	14.4700	14.5000	14.4400	14.4600	+0.347%	875	-3.527%
2019-12-02	14.5100	14.5100	14.4000	14.4100	-0.069%	1,686	-3.192%
2019-11-29	14.5000	14.5000	14.4200	14.4200	-1.838%	3,497	-3.259%
2019-11-25	14.6900	14.6900	14.6900	14.6900	-0.136%	5	-5.037%
2019-11-22	14.7100	14.7100	14.7100	14.7100	0.000%	7	-5.167%
2019-11-21	14.6800	14.7100	14.6800	14.7100	+0.547%	605	-5.167%
2019-11-20	14.5700	14.6300	14.5700	14.6300	+0.758%	1,119	-4.648%
2019-11-19	14.5700	14.5700	14.5200	14.5200	-0.616%	1,467	-3.926%
2019-11-18	14.7400	14.7400	14.6100	14.6100	-1.284%	336	-4.517%
2019-11-15	14.8000	14.8000	14.8000	14.8000	+0.339%	6	-5.743%
2019-11-14	14.7600	14.7700	14.7500	14.7500	-0.338%	2,335	-5.424%
2019-11-13	14.8000	14.8000	14.8000	14.8000	+0.135%	15	-5.743%
2019-11-12	14.7700	14.7800	14.7400	14.7800	-0.068%	1,943	-5.616%
2019-11-11	14.8000	14.8700	14.7900	14.7900	-1.070%	2,299	-5.680%
2019-11-08	15.0000	15.0000	14.9500	14.9500	-0.067%	1,269	-6.689%
2019-11-07	15.0700	15.0900	14.9600	14.9600	-0.333%	3,318	-6.751%
2019-11-06	15.0800	15.0800	15.0100	15.0100	-0.728%	1,709	-7.062%
2019-11-05	15.1200	15.1200	15.1200	15.1200	+0.265%	1,555	-7.738%
2019-11-04	15.0700	15.1300	15.0700	15.0800	+0.399%	2,939	-7.493%
2019-11-01	15.0200	15.0200	15.0200	15.0200	+1.418%	16	-7.124%
2019-10-31	14.6900	14.8900	14.6900	14.8100	-0.403%	9,342	-5.807%
2019-10-30	14.9300	14.9300	14.8500	14.8700	-0.067%	2,701	-6.187%
2019-10-29	14.8400	14.9200	14.8400	14.8800	+0.202%	2,145	-6.250%
2019-10-28	14.8900	14.9300	14.8400	14.8500	-0.269%	3,154	-6.061%
2019-10-25	14.8800	14.8900	14.8300	14.8900	+0.472%	968	-6.313%
2019-10-24	14.8300	14.8300	14.8000	14.8200	+0.407%	6,589	-5.870%
2019-10-23	14.7300	14.7900	14.7300	14.7600	+0.613%	39,160	-5.488%
2019-10-22	14.6800	14.6800	14.6700	14.6700	+0.273%	1,366	-4.908%
2019-10-21	14.6400	14.6400	14.6200	14.6300	-0.611%	1,238	-4.648%
2019-10-18	14.7200	14.7200	14.7200	14.7200	+0.204%	37	-5.231%
2019-10-17	14.6400	14.6900	14.6400	14.6900	+0.479%	457	-5.037%
2019-10-16	14.6400	14.6400	14.6200	14.6200	-0.137%	423	-4.583%
2019-10-15	14.6700	14.6800	14.6400	14.6400	-0.476%	1,879	-4.713%
2019-10-14	14.7100	14.7100	14.7100	14.7100	+0.136%	434	-5.167%
2019-10-11	14.6200	14.7200	14.6200	14.6900	+1.032%	3,661	-5.037%
2019-10-10	14.5600	14.5600	14.5400	14.5400	+0.069%	134	-4.058%
2019-10-09	14.5300	14.5300	14.5300	14.5300	0.000%	2	-3.992%
2019-10-08	14.5200	14.5300	14.5100	14.5300	+0.207%	515	-3.992%
2019-10-07	14.4200	14.5500	14.4200	14.5000	-0.344%	1,313	-3.793%
2019-10-04	14.5400	14.5500	14.5400	14.5500	+0.345%	500	-4.124%
2019-10-03	14.4100	14.5000	14.4100	14.5000	+0.277%	376	-3.793%
2019-10-02	14.5600	14.5600	14.4300	14.4600	-0.345%	10,032	-3.527%
2019-10-01	14.5100	14.5200	14.5100	14.5100	-0.138%	353	-3.859%
2019-09-30	14.5800	14.6000	14.5100	14.5300	-0.616%	4,194	-3.992%
2019-09-27	14.6100	14.6200	14.6100	14.6200	-0.477%	106	-4.583%
2019-09-26	14.7100	14.7100	14.6600	14.6900	-0.474%	965	-5.037%
2019-09-25	14.7600	14.7600	14.7200	14.7600	-0.270%	528	-5.488%
2019-09-24	14.8900	14.8900	14.8000	14.8000	-0.671%	2,890	-5.743%
2019-09-23	14.8900	14.9100	14.8700	14.9000	+0.608%	7,613	-6.376%
2019-09-20	14.9000	14.9000	14.8100	14.8100	-0.135%	2,063	-5.807%
2019-09-19	14.9000	14.9100	14.8300	14.8300	+0.067%	6,158	-5.934%
2019-09-18	14.8500	14.8900	14.8000	14.8200	-0.803%	11,475	-5.870%
2019-09-17	14.9500	15.0000	14.9100	14.9400	+0.336%	11,098	-6.627%
2019-09-16	15.0400	15.2000	14.7300	14.8900	+1.431%	5,440	-6.313%
2019-09-13	14.7500	14.7500	14.6700	14.6800	0.000%	1,890	-4.973%
2019-09-12	14.6300	14.6800	14.6300	14.6800	+0.617%	4,889	-4.973%
2019-09-11	14.7000	14.7100	14.5600	14.5900	-0.748%	7,404	-4.387%
2019-09-10	14.7500	14.7500	14.7000	14.7000	+0.547%	732	-5.102%
2019-09-09	14.7000	14.7000	14.6000	14.6200	+0.619%	4,834	-4.583%
2019-09-06	14.4700	14.5300	14.4700	14.5300	-0.069%	877	-3.992%
2019-09-05	14.6300	14.6300	14.5400	14.5400	-0.547%	835	-4.058%
2019-09-04	14.5800	14.6300	14.5800	14.6200	+1.953%	1,490	-4.583%
2019-09-03	14.3300	14.3500	14.3300	14.3400	+0.070%	3,031	-2.720%
2019-08-30	14.4600	14.4600	14.3300	14.3300	-0.555%	1,664	-2.652%
2019-08-29	14.4400	14.4400	14.3700	14.4100	+0.209%	3,038	-3.192%
2019-08-28	14.3200	14.3800	14.3200	14.3800	+0.912%	310	-2.990%
2019-08-27	14.2100	14.2500	14.2000	14.2500	+0.423%	2,227	-2.105%
2019-08-26	14.2000	14.2000	14.1900	14.1900	+0.531%	1,119	-1.691%
2019-08-23	14.1150	14.1150	14.1150	14.1150	-0.599%	80	-1.169%
2019-08-22	14.2100	14.2400	14.2000	14.2000	-0.456%	2,116	-1.761%
2019-08-21	14.2651	14.2651	14.2651	14.2651	-0.034%	153	-2.209%
2019-08-20	14.2600	14.2700	14.2600	14.2700	+0.211%	796	-2.242%
2019-08-19	14.2400	14.2500	14.2400	14.2400	-0.140%	500	-2.037%
2019-08-16	13.6400	14.2900	13.6400	14.2600	+2.149%	3,858	-2.174%
2019-08-15	14.2300	14.2300	13.9600	13.9600	-2.375%	3,683	-0.072%
2019-08-14	14.2996	14.2996	14.2996	14.2996	-0.972%	47	-2.445%
2019-08-13	14.4300	14.4400	14.4200	14.4400	+1.191%	2,124	-3.393%
2019-08-12	14.4100	14.4100	14.2700	14.2700	-0.972%	24,390	-2.242%
2019-08-09	14.4400	14.4500	14.3800	14.4100	+0.558%	60,369	-3.192%
2019-08-08	14.2600	14.3500	14.2600	14.3300	+0.844%	1,865	-2.652%
2019-08-07	14.1200	14.2100	14.1200	14.2100	0.000%	4,954	-1.830%
2019-08-06	14.2900	14.2900	14.2100	14.2100	-0.420%	7,914	-1.830%
2019-08-05	13.4400	14.3000	13.4400	14.2700	-0.419%	13,326	-2.242%
2019-08-02	14.3400	14.3400	14.3300	14.3300	-0.348%	529	-2.652%
2019-08-01	14.5200	14.5200	14.3500	14.3800	-1.709%	2,641	-2.990%
2019-07-31	14.7600	14.7600	14.6300	14.6300	-0.544%	1,038	-4.648%
2019-07-30	14.7100	14.7200	14.6700	14.7100	0.000%	3,020	-5.167%
2019-07-29	14.6700	14.7100	14.6700	14.7100	+0.478%	646	-5.167%
2019-07-26	14.6700	14.6700	14.6400	14.6400	-0.272%	542	-4.713%
2019-07-25	14.7700	14.7700	14.6800	14.6800	-0.475%	2,913	-4.973%
2019-07-24	14.8500	14.8500	14.7500	14.7500	-0.270%	4,947	-5.424%
2019-07-23	14.7100	14.7900	14.7100	14.7900	+0.339%	857	-5.680%
2019-07-22	14.7900	14.8200	14.7400	14.7400	-0.473%	1,766	-5.360%
2019-07-19	14.8100	14.8100	14.8100	14.8100	+0.271%	244	-5.807%
2019-07-18	14.7500	14.7700	14.6700	14.7700	-0.203%	5,124	-5.552%
2019-07-17	14.9400	14.9400	14.8000	14.8000	-0.202%	356	-5.743%
2019-07-16	14.8100	14.8500	14.8100	14.8300	-1.265%	768	-5.934%
2019-07-15	15.0200	15.0200	15.0200	15.0200	-0.793%	2	-7.124%
2019-07-12	15.0900	15.1400	15.0900	15.1400	+0.866%	2,834	-7.860%
2019-07-11	15.0000	15.0100	14.9900	15.0100	+0.133%	2,574	-7.062%
2019-07-10	14.9700	15.0000	14.9600	14.9900	+1.800%	24,372	-6.938%
2019-07-09	14.7250	14.7250	14.7250	14.7250	+0.307%	40	-5.263%
2019-07-08	14.6900	14.6900	14.6800	14.6800	-0.204%	535	-4.973%
2019-07-05	14.7200	14.7200	14.6600	14.7100	+0.204%	5,202	-5.167%
2019-07-03	14.6900	14.6900	14.6800	14.6800	+1.102%	250	-4.973%
2019-07-02	14.6300	14.6300	14.5000	14.5200	-1.224%	3,000	-3.926%
2019-07-01	14.8300	14.8300	14.6600	14.7000	-0.676%	3,153	-5.102%
2019-06-28	14.9600	14.9700	14.8000	14.8000	-0.871%	4,091	-5.743%
2019-06-27	14.9100	14.9300	14.9100	14.9300	+0.201%	442	-6.564%
2019-06-26	14.8600	14.9500	14.8600	14.9000	+0.337%	3,060	-6.376%
2019-06-25	14.8300	14.9000	14.8300	14.8500	+0.338%	7,552	-6.061%
2019-06-24	14.7100	14.8000	14.7100	14.8000	+0.955%	399	-5.743%
2019-06-21	14.6600	14.6600	14.6600	14.6600	-0.408%	470	-4.843%
2019-06-20	14.6900	14.7200	14.6800	14.7200	+1.517%	8,720	-5.231%
2019-06-19	14.4300	14.5100	14.4300	14.5000	-0.275%	7,101	-3.793%
2019-06-18	14.4600	14.5600	14.4600	14.5400	+0.484%	4,222	-4.058%
2019-06-17	14.4400	14.5200	14.4200	14.4700	+0.277%	12,727	-3.594%
2019-06-14	14.4300	14.4300	14.4300	14.4300	+0.418%	698	-3.326%
2019-06-13	14.3600	14.3700	14.3600	14.3700	+0.560%	503	-2.923%
2019-06-12	14.3200	14.3800	14.2300	14.2900	-0.349%	10,903	-2.379%
2019-06-11	14.2800	14.3400	14.2700	14.3400	+0.561%	1,158	-2.720%
2019-06-10	14.2200	14.3000	14.2200	14.2600	-0.210%	2,958	-2.174%
2019-06-07	14.2500	14.2900	14.2500	14.2900	-0.140%	454	-2.379%
2019-06-06	14.1600	14.3100	14.1600	14.3100	+0.917%	2,964	-2.516%
2019-06-05	14.3200	14.3200	14.1800	14.1800	-1.459%	2,159	-1.622%