Dark

DOGS
Arrow Dogs of the World ETF
stock NYSE

Inactive

May 4, 2020

31.96USD-0.002%(0.00)496

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
2020-05-04	31.9600	31.9600	31.9600	31.9600	-0.002%	496	0.000%
2020-05-01	31.9605	31.9605	31.9605	31.9605	-2.909%	20	-0.002%
2020-04-30	32.9181	32.9181	32.9181	32.9181	-1.427%	0	-2.911%
2020-04-29	32.4000	33.3946	32.2800	33.3946	+4.001%	7,200	-4.296%
2020-04-28	31.3501	32.1100	31.3501	32.1100	+1.923%	186	-0.467%
2020-04-27	31.5042	31.5042	31.5042	31.5042	+0.484%	40	+1.447%
2020-04-24	31.3524	31.3524	31.3524	31.3524	-0.387%	2	+1.938%
2020-04-23	31.4743	31.4743	31.4743	31.4743	-0.158%	54	+1.543%
2020-04-22	31.6987	31.7400	31.5241	31.5241	+1.126%	402	+1.383%
2020-04-21	31.1731	31.1731	31.1731	31.1731	-2.655%	0	+2.524%
2020-04-20	32.0234	32.0234	32.0234	32.0234	-0.756%	2	-0.198%
2020-04-17	32.2674	32.2674	32.2674	32.2674	+1.077%	0	-0.953%
2020-04-16	31.9236	31.9236	31.9236	31.9236	+0.686%	10	+0.114%
2020-04-15	31.7060	31.7060	31.7060	31.7060	-2.603%	2	+0.801%
2020-04-14	32.5535	32.5535	32.5535	32.5535	+2.717%	0	-1.823%
2020-04-13	31.6925	31.6925	31.6925	31.6925	-1.841%	2	+0.844%
2020-04-09	32.2868	32.2868	32.2868	32.2868	-0.149%	0	-1.012%
2020-04-08	32.3350	32.3350	32.3350	32.3350	+2.476%	62	-1.160%
2020-04-07	31.5536	31.5536	31.5536	31.5536	-0.049%	0	+1.288%
2020-04-06	31.5690	31.5690	31.5690	31.5690	+3.845%	2	+1.239%
2020-04-03	30.4001	30.4001	30.4001	30.4001	+0.620%	0	+5.131%
2020-04-02	30.3809	30.3809	30.2128	30.2128	+1.437%	100	+5.783%
2020-04-01	29.7849	29.7849	29.7849	29.7849	-2.946%	4	+7.303%
2020-03-31	30.6890	30.6890	30.6890	30.6890	+1.946%	154	+4.142%
2020-03-30	29.4200	30.1032	29.4200	30.1032	+1.359%	550	+6.168%
2020-03-27	30.1200	30.1200	28.5600	29.6997	-4.456%	1,020	+7.611%
2020-03-26	31.0850	31.0850	31.0850	31.0850	+2.795%	220	+2.815%
2020-03-25	28.9600	30.2399	28.9600	30.2399	+2.661%	100	+5.688%
2020-03-24	28.3500	29.4562	28.3500	29.4562	+5.492%	300	+8.500%
2020-03-23	27.9227	27.9227	27.9227	27.9227	-1.993%	3	+14.459%
2020-03-20	28.8300	28.8300	28.4906	28.4906	+1.989%	1,200	+12.177%
2020-03-19	29.1600	29.1600	27.9350	27.9350	+2.502%	120	+14.408%
2020-03-18	27.2532	27.2532	27.2532	27.2532	-12.503%	3	+17.271%
2020-03-17	31.1477	31.1477	31.1477	31.1477	+3.058%	61	+2.608%
2020-03-16	29.9817	30.2235	29.9817	30.2235	-10.808%	122	+5.746%
2020-03-13	33.8857	33.8857	33.8857	33.8857	+2.143%	228	-5.683%
2020-03-12	29.8400	33.1747	29.8400	33.1747	-9.869%	735	-3.662%
2020-03-11	36.7100	37.0280	36.7100	36.8074	-3.295%	1,651	-13.170%
2020-03-10	38.0200	38.0614	38.0200	38.0614	+1.607%	463	-16.030%
2020-03-09	37.4596	37.4596	37.4596	37.4596	-9.036%	100	-14.681%
2020-03-06	41.1805	41.1805	41.1805	41.1805	-2.072%	0	-22.390%
2020-03-05	42.0517	42.0517	42.0517	42.0517	-2.078%	2	-23.998%
2020-03-04	42.9439	42.9439	42.9439	42.9439	+2.361%	0	-25.577%
2020-03-03	41.9533	41.9533	41.9533	41.9533	-0.289%	2	-23.820%
2020-03-02	42.0750	42.0750	42.0750	42.0750	+3.521%	101	-24.040%
2020-02-28	40.6999	40.6999	40.6441	40.6441	-1.664%	196	-21.366%
2020-02-27	41.3319	41.3319	41.3319	41.3319	-2.739%	103	-22.675%
2020-02-26	42.4959	42.4959	42.4959	42.4959	+0.216%	0	-24.793%
2020-02-25	42.9991	42.9991	42.4042	42.4042	-2.493%	102	-24.630%
2020-02-24	43.4884	43.4884	43.4884	43.4884	-3.815%	0	-26.509%
2020-02-21	45.2134	45.2134	45.2134	45.2134	-0.189%	0	-29.313%
2020-02-20	45.2988	45.2988	45.2988	45.2988	-0.543%	0	-29.446%
2020-02-19	45.5461	45.5461	45.5461	45.5461	+0.521%	50	-29.829%
2020-02-18	45.3101	45.3101	45.3101	45.3101	-1.033%	59	-29.464%
2020-02-14	45.7830	45.7830	45.7830	45.7830	+0.910%	0	-30.192%
2020-02-13	45.3700	45.3700	45.3700	45.3700	-1.669%	318	-29.557%
2020-02-12	46.2200	46.2200	46.1400	46.1400	+1.096%	601	-30.733%
2020-02-11	45.8300	45.8300	45.6400	45.6400	-0.262%	401	-29.974%
2020-02-10	45.8700	45.8700	45.7600	45.7600	-0.587%	514	-30.157%
2020-02-07	46.0300	46.0300	46.0300	46.0300	-0.883%	300	-30.567%
2020-02-06	46.6000	46.6000	46.4400	46.4400	-0.043%	407	-31.180%
2020-02-05	46.4600	46.4600	46.4600	46.4600	+0.890%	360	-31.210%
2020-02-04	46.0500	46.0500	46.0500	46.0500	+0.306%	390	-30.597%
2020-02-03	44.3000	45.9096	44.3000	45.9096	+1.931%	280	-30.385%
2020-01-31	45.0400	45.0400	45.0400	45.0400	-1.809%	227	-29.041%
2020-01-30	45.6900	45.8700	45.6900	45.8700	-0.261%	341	-30.325%
2020-01-29	45.9900	45.9900	45.9900	45.9900	-0.948%	310	-30.507%
2020-01-28	46.4300	46.4300	46.4300	46.4300	+1.442%	201	-31.165%
2020-01-27	45.9671	45.9671	45.7700	45.7700	-2.922%	863	-30.173%
2020-01-24	47.1475	47.1475	47.1475	47.1475	-0.972%	1	-32.213%
2020-01-23	47.6102	47.6102	47.6102	47.6102	-1.019%	102	-32.872%
2020-01-22	48.1001	48.1001	48.1001	48.1001	+0.035%	26	-33.555%
2020-01-21	48.0831	48.0831	48.0831	48.0831	-1.711%	12	-33.532%
2020-01-17	48.7800	48.9200	48.7800	48.9200	+0.866%	400	-34.669%
2020-01-16	48.8300	48.8300	48.5000	48.5000	+0.853%	630	-34.103%
2020-01-15	48.0900	48.0900	48.0900	48.0900	-1.636%	200	-33.541%
2020-01-14	48.8900	48.8900	48.8900	48.8900	-0.488%	225	-34.629%
2020-01-13	49.4400	49.4400	49.1300	49.1300	+0.061%	400	-34.948%
2020-01-10	49.1000	49.1000	49.1000	49.1000	+0.697%	302	-34.908%
2020-01-09	48.7600	48.7600	48.7600	48.7600	+0.973%	240	-34.454%
2020-01-08	48.2900	48.2900	48.2900	48.2900	-0.381%	200	-33.817%
2020-01-07	48.4748	48.4748	48.4748	48.4748	-0.444%	0	-34.069%
2020-01-06	48.6909	48.6909	48.6909	48.6909	-0.379%	14	-34.361%
2020-01-03	49.0300	49.0300	48.8760	48.8760	-1.529%	2,003	-34.610%
2020-01-02	49.6347	49.6347	49.6347	49.6347	+1.293%	4	-35.610%
2019-12-31	49.0011	49.0011	49.0011	49.0011	+0.412%	22	-34.777%
2019-12-30	48.8000	48.8000	48.8000	48.8000	-0.245%	204	-34.508%
2019-12-27	48.9200	48.9200	48.9200	48.9200	-0.384%	227	-34.669%
2019-12-26	49.1088	49.1088	49.1088	49.1088	+0.795%	5	-34.920%
2019-12-24	48.7215	48.7215	48.7215	48.7215	+0.652%	100	-34.403%
2019-12-23	48.1200	48.4058	48.1100	48.4058	+1.247%	602	-33.975%
2019-12-20	47.8097	47.8097	47.8097	47.8097	-0.174%	0	-33.152%
2019-12-19	47.8932	47.8932	47.8932	47.8932	+0.048%	0	-33.268%
2019-12-18	47.8700	47.8700	47.8700	47.8700	+0.864%	200	-33.236%
2019-12-17	47.4600	47.4600	47.4600	47.4600	-0.338%	100	-32.659%
2019-12-16	47.6209	47.6209	47.6209	47.6209	+0.090%	80	-32.887%
2019-12-13	47.5700	47.7800	47.5700	47.5782	+1.412%	598	-32.826%
2019-12-12	46.9156	46.9156	46.9156	46.9156	+1.196%	20	-31.878%
2019-12-11	46.3609	46.3609	46.3609	46.3609	+1.258%	16	-31.063%
2019-12-10	45.7847	45.7847	45.7847	45.7847	-0.012%	0	-30.195%
2019-12-09	45.7900	45.7900	45.7900	45.7900	-0.299%	0	-30.203%
2019-12-06	45.9274	45.9274	45.9274	45.9274	+0.063%	13	-30.412%
2019-12-05	45.8400	45.8985	44.7000	45.8985	-0.148%	8,868	-30.368%
2019-12-04	45.9665	45.9665	45.9665	45.9665	+1.094%	0	-30.471%
2019-12-03	45.4691	45.4691	45.4691	45.4691	-0.757%	5	-29.711%
2019-12-02	45.8859	45.8859	45.8158	45.8158	-0.309%	525	-30.242%
2019-11-29	45.9580	45.9580	45.9580	45.9580	+1.220%	0	-30.458%
2019-11-27	45.4040	45.4040	45.4040	45.4040	-0.035%	68	-29.610%
2019-11-26	45.4199	45.4199	45.4199	45.4199	-0.850%	20	-29.634%
2019-11-25	45.8700	45.8711	45.8093	45.8093	+0.428%	422	-30.233%
2019-11-22	45.6140	45.6140	45.6140	45.6140	+0.279%	0	-29.934%
2019-11-21	45.3701	45.4872	45.3600	45.4872	-0.733%	1,328	-29.738%
2019-11-20	45.8231	45.8231	45.8231	45.8231	-0.073%	0	-30.254%
2019-11-19	45.6800	45.8567	45.6800	45.8567	+0.869%	452	-30.305%
2019-11-18	45.4617	45.4617	45.4617	45.4617	+1.008%	1	-29.699%
2019-11-15	45.0080	45.0080	45.0080	45.0080	+0.469%	284	-28.990%
2019-11-14	44.7977	44.7977	44.7977	44.7977	+0.540%	0	-28.657%
2019-11-13	44.4900	44.5570	44.2600	44.5570	+0.244%	1,323	-28.272%
2019-11-12	44.4100	44.4485	44.4100	44.4485	-0.038%	232	-28.097%
2019-11-11	44.4652	44.4652	44.4652	44.4652	-0.146%	0	-28.124%
2019-11-08	44.5300	44.5300	44.5300	44.5300	-0.653%	100	-28.228%
2019-11-07	44.8000	44.8226	44.5700	44.8226	+1.203%	603	-28.697%
2019-11-06	44.2900	44.2900	44.2900	44.2900	-0.420%	0	-27.839%
2019-11-05	44.4767	44.4767	44.4767	44.4767	-0.545%	2	-28.142%
2019-11-04	44.7205	44.7205	44.7205	44.7205	+0.652%	1	-28.534%
2019-11-01	44.2100	44.4310	44.2100	44.4310	+0.484%	1,057	-28.068%
2019-10-31	44.1600	44.2170	44.1600	44.2170	+0.189%	102	-27.720%
2019-10-30	44.1338	44.1338	44.1338	44.1338	+0.215%	6	-27.584%
2019-10-29	44.0998	44.0998	44.0393	44.0393	+0.348%	133	-27.428%
2019-10-28	43.8865	43.8865	43.8865	43.8865	-1.009%	0	-27.176%
2019-10-25	44.3340	44.3340	44.3340	44.3340	+0.384%	0	-27.911%
2019-10-24	44.1644	44.1644	44.1644	44.1644	+0.133%	0	-27.634%
2019-10-23	44.1059	44.1059	44.1059	44.1059	+1.066%	0	-27.538%
2019-10-22	43.5900	43.6407	43.5900	43.6407	-0.090%	512	-26.766%
2019-10-21	43.8800	43.8800	43.6800	43.6800	+0.195%	300	-26.832%
2019-10-18	43.5000	43.5952	43.5000	43.5952	+0.364%	100	-26.689%
2019-10-17	43.4372	43.4372	43.4372	43.4372	+0.271%	0	-26.423%
2019-10-16	43.3200	43.3200	43.3200	43.3200	-0.242%	200	-26.223%
2019-10-15	43.4250	43.4250	43.4250	43.4250	+0.434%	50	-26.402%
2019-10-14	43.2373	43.2373	43.2373	43.2373	-1.410%	0	-26.082%
2019-10-11	43.8558	43.8558	43.8558	43.8558	+0.723%	0	-27.125%
2019-10-10	43.5412	43.5412	43.5412	43.5412	+1.772%	0	-26.598%
2019-10-09	42.7831	42.7831	42.7831	42.7831	-0.118%	2	-25.298%
2019-10-08	42.8337	42.8337	42.8337	42.8337	-1.311%	40	-25.386%
2019-10-07	43.4026	43.4026	43.4026	43.4026	-0.527%	3	-26.364%
2019-10-04	43.5800	43.6325	43.5800	43.6325	+1.636%	400	-26.752%
2019-10-03	42.9300	42.9300	42.9300	42.9300	+0.092%	100	-25.553%
2019-10-02	42.8906	42.8906	42.8906	42.8906	-1.014%	2	-25.485%
2019-10-01	43.5039	43.5039	43.3300	43.3300	-1.121%	334	-26.240%
2019-09-30	43.8211	43.8211	43.8211	43.8211	+0.306%	0	-27.067%
2019-09-27	43.6873	43.6873	43.6873	43.6873	+0.998%	0	-26.844%
2019-09-26	43.2300	43.2558	43.2300	43.2558	-0.338%	565	-26.114%
2019-09-25	43.1600	43.4025	43.1600	43.4025	+0.034%	404	-26.364%
2019-09-24	43.3877	43.3877	43.3877	43.3877	+0.353%	0	-26.339%
2019-09-23	43.2352	43.2352	43.2352	43.2352	-0.392%	10	-26.079%
2019-09-20	43.4055	43.4055	43.4055	43.4055	-0.068%	0	-26.369%
2019-09-19	43.4351	43.4351	43.4351	43.4351	+0.255%	3	-26.419%
2019-09-18	43.3247	43.3247	43.3247	43.3247	-0.231%	0	-26.231%
2019-09-17	43.4248	43.4248	43.4248	43.4248	+0.491%	0	-26.402%
2019-09-16	43.2600	43.2600	43.2127	43.2127	+0.606%	397	-26.040%
2019-09-13	42.9524	42.9524	42.9524	42.9524	-0.273%	2	-25.592%
2019-09-12	43.0699	43.0699	43.0699	43.0699	+0.843%	47	-25.795%
2019-09-11	42.7099	42.7099	42.7099	42.7099	+0.846%	0	-25.170%
2019-09-10	42.3700	42.4202	42.3516	42.3516	-0.071%	1,669	-24.536%
2019-09-09	42.3815	42.3815	42.3815	42.3815	-0.570%	0	-24.590%
2019-09-06	42.6243	42.6243	42.6243	42.6243	-0.387%	1	-25.019%
2019-09-05	42.7900	42.7900	42.7900	42.7900	+1.733%	151	-25.310%
2019-09-04	42.0610	42.0610	42.0610	42.0610	+2.189%	62	-24.015%
2019-09-03	41.1600	41.1600	41.1600	41.1600	-0.809%	200	-22.352%
2019-08-30	41.4958	41.4958	41.4958	41.4958	-0.106%	36	-22.980%
2019-08-29	41.5400	41.5400	41.5400	41.5400	+0.193%	218	-23.062%
2019-08-28	41.4600	41.4600	41.4600	41.4600	+0.927%	368	-22.914%
2019-08-27	41.0790	41.0790	41.0790	41.0790	-1.014%	0	-22.199%
2019-08-26	41.5000	41.5000	41.5000	41.5000	+0.510%	200	-22.988%
2019-08-23	41.2894	41.2894	41.2894	41.2894	-2.113%	0	-22.595%
2019-08-22	42.1808	42.1808	42.1808	42.1808	+1.529%	19	-24.231%
2019-08-21	41.4800	41.5679	41.4800	41.5456	+0.461%	2,361	-23.072%
2019-08-20	41.3548	41.3548	41.3548	41.3548	+0.403%	0	-22.718%
2019-08-19	41.1889	41.1889	41.1889	41.1889	-0.728%	60	-22.406%
2019-08-16	41.4911	41.4911	41.4911	41.4911	-0.338%	0	-22.971%
2019-08-15	41.6317	41.6317	41.6317	41.6317	+1.270%	0	-23.232%
2019-08-14	41.1097	41.1097	41.1097	41.1097	-3.398%	73	-22.257%
2019-08-13	42.6289	42.6760	42.5556	42.5556	+0.239%	570	-24.898%
2019-08-12	42.4540	42.4540	42.4540	42.4540	-14.610%	4	-24.719%
2019-08-09	49.2800	49.7176	49.2800	49.7176	+1.869%	225	-35.717%
2019-08-08	48.8054	48.8054	48.8054	48.8054	+0.509%	179	-34.515%
2019-08-07	48.5584	48.5584	48.5584	48.5584	-0.754%	26	-34.182%
2019-08-06	48.9275	48.9275	48.9275	48.9275	+0.593%	0	-34.679%
2019-08-05	48.8070	48.8070	48.5750	48.6392	-2.859%	756	-34.292%
2019-08-02	50.0706	50.0706	50.0706	50.0706	-0.874%	0	-36.170%
2019-08-01	50.5440	50.5440	50.5119	50.5119	-1.149%	190	-36.728%
2019-07-31	51.1104	51.1104	51.0988	51.0988	-0.593%	396	-37.454%
2019-07-30	51.4034	51.4034	51.4034	51.4034	-0.239%	0	-37.825%
2019-07-29	51.5265	51.5265	51.5265	51.5265	+0.957%	0	-37.974%
2019-07-26	51.0379	51.0379	51.0379	51.0379	+1.715%	0	-37.380%
2019-07-25	50.1555	50.1774	50.1555	50.1774	-0.517%	645	-36.306%
2019-07-24	50.4381	50.4381	50.4381	50.4381	+0.909%	30	-36.635%
2019-07-23	49.9836	49.9836	49.9836	49.9836	-0.164%	184	-36.059%
2019-07-22	50.0658	50.0658	50.0658	50.0658	-1.370%	0	-36.164%
2019-07-19	51.0000	51.0000	50.6501	50.7612	-0.910%	872	-37.039%
2019-07-18	51.2276	51.2276	51.2276	51.2276	+0.307%	0	-37.612%
2019-07-17	51.0706	51.0706	51.0706	51.0706	+0.977%	0	-37.420%
2019-07-16	50.5765	50.5765	50.5765	50.5765	+0.132%	0	-36.809%
2019-07-15	50.5099	50.5099	50.5099	50.5099	-1.803%	21	-36.725%
2019-07-12	51.4371	51.4371	51.4371	51.4371	-0.496%	3	-37.866%
2019-07-11	51.6936	51.6936	51.6936	51.6936	+0.128%	0	-38.174%
2019-07-10	51.6273	51.6273	51.6273	51.6273	+1.622%	0	-38.095%
2019-07-09	50.8033	50.8033	50.8033	50.8033	-1.220%	141	-37.091%
2019-07-08	51.4700	51.4700	51.4305	51.4305	-1.354%	400	-37.858%
2019-07-05	52.1363	52.1363	52.1363	52.1363	+0.057%	1	-38.699%
2019-07-03	52.1066	52.1066	52.1066	52.1066	+0.495%	0	-38.664%
2019-07-02	51.8500	51.8500	51.8500	51.8500	+0.608%	4	-38.361%
2019-07-01	51.8629	51.8629	51.3401	51.5365	+1.658%	442	-37.986%
2019-06-28	50.6961	50.6961	50.6961	50.6961	+1.302%	0	-36.958%
2019-06-27	49.9988	50.0443	49.9988	50.0443	+0.295%	201	-36.137%
2019-06-26	50.0000	50.0000	49.8969	49.8969	-0.230%	209	-35.948%
2019-06-25	50.0322	50.0322	50.0120	50.0120	-0.427%	174	-36.095%
2019-06-24	50.2264	50.2264	50.2264	50.2264	+0.701%	0	-36.368%
2019-06-21	49.8767	49.8767	49.8767	49.8767	-0.273%	10	-35.922%
2019-06-20	50.0132	50.0132	50.0132	50.0132	+0.900%	3	-36.097%
2019-06-19	49.5669	49.5669	49.5669	49.5669	-0.479%	0	-35.521%
2019-06-18	49.9900	50.0130	49.8053	49.8053	-0.129%	381	-35.830%
2019-06-17	49.8696	49.8696	49.8696	49.8696	+0.666%	0	-35.913%
2019-06-14	49.5395	49.5395	49.5395	49.5395	-0.876%	64	-35.486%
2019-06-13	49.9772	49.9772	49.9772	49.9772	-0.537%	0	-36.051%
2019-06-12	50.2472	50.2472	50.2472	50.2472	+2.070%	143	-36.394%
2019-06-11	49.2283	49.2283	49.2283	49.2283	+1.232%	0	-35.078%
2019-06-10	48.5101	48.6294	48.5101	48.6294	+1.445%	479	-34.278%
2019-06-07	47.9368	47.9368	47.9368	47.9368	+0.624%	66	-33.329%
2019-06-06	47.6395	47.6395	47.6395	47.6395	-0.174%	0	-32.913%
2019-06-05	47.7224	47.7224	47.7224	47.7224	+0.622%	0	-33.029%
2019-06-04	47.4273	47.4273	47.4273	47.4273	+0.345%	0	-32.613%
2019-06-03	47.2006	47.2641	47.2006	47.2641	+0.427%	530	-32.380%
2019-05-31	47.0632	47.0632	47.0632	47.0632	-0.103%	10	-32.091%
2019-05-30	47.1117	47.1117	47.1117	47.1117	+3.022%	0	-32.161%
2019-05-29	45.5700	45.7297	45.5700	45.7297	+0.164%	300	-30.111%
2019-05-28	45.6550	45.6550	45.6550	45.6550	+1.799%	162	-29.997%
2019-05-24	44.8483	44.8483	44.8483	44.8483	+1.405%	80	-28.738%
2019-05-23	44.2271	44.2271	44.2271	44.2271	-0.103%	1	-27.737%
2019-05-22	44.2726	44.2726	44.2726	44.2726	-0.196%	0	-27.811%
2019-05-21	44.3596	44.3596	44.3596	44.3596	+1.212%	7	-27.952%
2019-05-20	43.8283	43.8283	43.8283	43.8283	-0.167%	0	-27.079%
2019-05-17	44.3300	44.3300	43.9014	43.9014	-1.485%	1,009	-27.200%
2019-05-16	44.5630	44.5630	44.5630	44.5630	-0.667%	135	-28.281%
2019-05-15	44.8624	44.8624	44.8624	44.8624	+0.748%	0	-28.760%
2019-05-14	44.5295	44.5295	44.5295	44.5295	+1.383%	6	-28.227%
2019-05-13	44.0950	44.0950	43.9220	43.9220	-3.084%	212	-27.235%
2019-05-10	45.3198	45.3198	45.3198	45.3198	+0.491%	0	-29.479%
2019-05-09	45.0982	45.0982	45.0982	45.0982	-0.298%	0	-29.132%
2019-05-08	45.2328	45.2328	45.2328	45.2328	-0.247%	0	-29.343%
2019-05-07	45.3450	45.3450	45.3450	45.3450	-1.843%	4	-29.518%
2019-05-06	45.9000	46.1966	45.9000	46.1966	-1.342%	200	-30.817%
2019-05-03	46.8251	46.8251	46.8251	46.8251	+1.971%	5	-31.746%
2019-05-02	45.9200	45.9200	45.9200	45.9200	-0.075%	9	-30.401%
2019-05-01	45.9544	45.9544	45.9544	45.9544	-0.991%	51	-30.453%
2019-04-30	46.4142	46.4142	46.4142	46.4142	+1.226%	2	-31.142%
2019-04-29	45.7000	45.8522	45.7000	45.8522	-0.409%	705	-30.298%
2019-04-26	46.0407	46.0407	46.0407	46.0407	-0.299%	0	-30.583%
2019-04-25	46.0832	46.1787	46.0000	46.1787	-0.743%	420	-30.791%
2019-04-24	46.5242	46.5242	46.5242	46.5242	-2.244%	0	-31.305%
2019-04-23	47.5923	47.5923	47.5923	47.5923	-0.264%	0	-32.846%
2019-04-22	47.7183	47.7183	47.7183	47.7183	-0.198%	0	-33.024%
2019-04-18	47.8128	47.8128	47.8128	47.8128	-1.203%	6	-33.156%
2019-04-17	48.3949	48.3949	48.3949	48.3949	+0.849%	162	-33.960%
2019-04-16	47.9874	47.9874	47.9874	47.9874	-0.037%	331	-33.399%
2019-04-15	48.0050	48.0050	48.0050	48.0050	+0.822%	0	-33.424%
2019-04-12	47.6134	47.6134	47.6134	47.6134	+0.264%	4	-32.876%
2019-04-11	47.1700	47.5150	47.1700	47.4880	-0.429%	1,473	-32.699%
2019-04-10	47.8683	47.8683	47.6928	47.6928	+0.398%	100	-32.988%
2019-04-09	47.6410	47.8950	47.5038	47.5038	-0.772%	1,840	-32.721%
2019-04-08	47.8014	47.8733	47.8014	47.8733	-0.490%	439	-33.240%
2019-04-05	48.1090	48.1090	48.1090	48.1090	+1.290%	0	-33.568%
2019-04-04	47.1593	47.4963	47.1593	47.4963	+0.451%	561	-32.711%
2019-04-03	47.2829	47.2829	47.2829	47.2829	-0.150%	0	-32.407%
2019-04-02	48.0000	48.0000	47.3537	47.3537	-1.674%	614	-32.508%
2019-04-01	47.6620	48.1600	47.6620	48.1600	+2.027%	703	-33.638%
2019-03-29	47.4700	47.4700	47.2032	47.2032	+0.754%	677	-32.293%
2019-03-28	45.9000	46.8500	45.9000	46.8500	-0.228%	1,108	-31.782%
2019-03-27	47.7300	47.7300	46.4101	46.9570	-2.166%	801	-31.938%
2019-03-26	47.9965	47.9965	47.9965	47.9965	+0.354%	0	-33.412%
2019-03-25	47.9799	47.9799	47.8271	47.8271	+0.949%	400	-33.176%
2019-03-22	47.3774	47.3774	47.3774	47.3774	-4.435%	73	-32.542%
2019-03-21	49.5763	49.5763	49.5763	49.5763	-0.057%	0	-35.534%
2019-03-20	49.7293	49.7293	49.6047	49.6047	+0.363%	116	-35.571%
2019-03-19	49.5826	49.5826	49.4254	49.4254	-0.965%	213	-35.337%
2019-03-18	49.7742	49.9071	49.7742	49.9071	+1.544%	231	-35.961%
2019-03-15	49.1484	49.1484	49.1484	49.1484	+0.867%	44	-34.972%
2019-03-14	48.6950	48.8700	48.6950	48.7260	-0.359%	652	-34.409%
2019-03-13	48.9014	48.9014	48.9014	48.9014	+0.603%	41	-34.644%
2019-03-12	48.6085	48.6085	48.6085	48.6085	+0.061%	65	-34.250%
2019-03-11	47.8500	48.5789	47.8500	48.5789	+0.851%	1,000	-34.210%
2019-03-08	48.1692	48.1692	48.1692	48.1692	+0.505%	81	-33.651%
2019-03-07	48.3000	48.3000	47.9273	47.9273	-0.951%	100	-33.316%
2019-03-06	48.3875	48.3875	48.3875	48.3875	-1.344%	0	-33.950%
2019-03-05	49.0466	49.0466	49.0466	49.0466	-0.208%	0	-34.837%
2019-03-04	49.2200	49.2200	49.1487	49.1487	-0.674%	319	-34.973%
2019-03-01	49.7900	49.7900	49.3145	49.4823	-1.355%	998	-35.411%
2019-02-28	50.3600	50.3600	50.1620	50.1620	+0.016%	1,810	-36.286%
2019-02-27	50.3600	50.3600	50.1540	50.1540	-1.108%	398	-36.276%
2019-02-26	50.9999	50.9999	50.7159	50.7159	-0.271%	709	-36.982%
2019-02-25	50.9312	50.9312	50.8539	50.8539	+0.230%	150	-37.153%
2019-02-22	50.6200	50.9033	50.6200	50.7373	+1.102%	1,399	-37.009%
2019-02-21	50.1841	50.1841	50.1841	50.1841	+0.295%	64	-36.314%
2019-02-20	50.2438	50.3599	50.0363	50.0363	-0.329%	806	-36.126%
2019-02-19	50.2800	50.2800	50.2014	50.2014	-1.585%	183	-36.336%
2019-02-15	51.0098	51.0098	51.0098	51.0098	+0.944%	152	-37.345%
2019-02-14	50.5328	50.5328	50.5328	50.5328	-0.262%	0	-36.754%
2019-02-13	51.0700	51.0700	50.6654	50.6654	-1.873%	707	-36.919%
2019-02-12	51.6323	51.6323	51.6323	51.6323	+0.438%	0	-38.101%
2019-02-11	51.4000	51.4071	51.4000	51.4071	+0.088%	207	-37.830%
2019-02-08	51.3621	51.3621	51.3621	51.3621	+0.389%	1	-37.775%
2019-02-07	51.1632	51.1632	51.1632	51.1632	-1.250%	106	-37.533%
2019-02-06	51.8109	51.8109	51.8109	51.8109	-1.465%	0	-38.314%
2019-02-05	52.6699	52.8499	52.3200	52.5814	+0.729%	1,135	-39.218%
2019-02-04	52.0508	52.3400	52.0508	52.2008	+0.326%	980	-38.775%
2019-02-01	51.8700	52.0739	51.8700	52.0314	+0.305%	1,258	-38.576%
2019-01-31	51.6764	51.8733	51.6764	51.8733	+0.786%	375	-38.388%
2019-01-30	51.4690	51.4690	51.4690	51.4690	+0.823%	78	-37.904%
2019-01-29	51.2025	51.2025	51.0490	51.0490	+0.775%	1,055	-37.393%
2019-01-28	50.6562	50.6562	50.6562	50.6562	-0.078%	7	-36.908%
2019-01-25	51.1200	51.1200	50.6958	50.6958	+0.756%	731	-36.957%
2019-01-24	50.3156	50.3156	50.3156	50.3156	+0.750%	0	-36.481%
2019-01-23	49.9409	49.9409	49.9409	49.9409	+0.864%	160	-36.004%
2019-01-22	49.4541	49.5133	49.4541	49.5133	-0.819%	339	-35.452%
2019-01-18	49.9223	49.9223	49.9223	49.9223	+0.575%	30	-35.981%
2019-01-17	49.4951	49.7499	49.4951	49.6370	+0.194%	402	-35.613%
2019-01-16	49.6010	49.6010	49.5408	49.5408	+0.652%	101	-35.488%
2019-01-15	49.2000	49.2200	49.2000	49.2200	-0.243%	100	-35.067%
2019-01-14	49.3397	49.3397	49.3397	49.3397	+0.021%	0	-35.225%
2019-01-11	49.5000	49.5000	49.1500	49.3294	-0.741%	54,976	-35.211%
2019-01-10	49.6979	49.6979	49.6979	49.6979	+1.118%	13	-35.691%
2019-01-09	49.1483	49.1483	49.1483	49.1483	+1.552%	2	-34.972%
2019-01-08	48.3970	48.3970	48.3970	48.3970	+0.864%	129	-33.963%
2019-01-07	47.9823	47.9823	47.9823	47.9823	+0.851%	8	-33.392%
2019-01-04	47.5775	47.5775	47.5775	47.5775	+3.502%	1	-32.825%
2019-01-03	45.9679	45.9679	45.9679	45.9679	-0.475%	48	-30.473%
2019-01-02	45.9285	46.1875	45.9285	46.1875	+0.263%	134	-30.804%
2018-12-31	46.2820	46.2820	46.0663	46.0663	+0.712%	311	-30.622%
2018-12-28	45.9839	45.9839	45.7408	45.7408	-4.148%	406	-30.128%
2018-12-27	47.2078	47.7204	47.2078	47.7204	-0.333%	263	-33.027%
2018-12-26	47.2899	47.8800	46.7024	47.8800	+3.894%	1,240	-33.250%
2018-12-24	46.0854	46.0854	46.0854	46.0854	-1.370%	0	-30.650%
2018-12-21	47.8970	47.8970	46.7257	46.7257	-0.846%	244	-31.601%
2018-12-20	47.1245	47.1245	47.1245	47.1245	-0.766%	2	-32.180%
2018-12-19	47.9300	47.9800	47.4882	47.4882	-1.014%	1,047	-32.699%
2018-12-18	47.9747	47.9747	47.9747	47.9747	+0.895%	10	-33.382%
2018-12-17	48.4500	48.4500	47.5490	47.5490	-1.900%	420	-32.785%
2018-12-14	48.4700	48.4700	48.4700	48.4700	-0.385%	301	-34.062%
2018-12-13	48.7300	48.7375	47.3150	48.6574	-0.303%	3,500	-34.316%
2018-12-12	48.8001	48.8051	48.8001	48.8051	+0.269%	200	-34.515%
2018-12-11	48.6740	48.6740	48.6740	48.6740	-0.483%	0	-34.339%
2018-12-10	48.9100	48.9100	48.9100	48.9100	-1.787%	400	-34.655%
2018-12-06	49.8000	49.8000	49.8000	49.8000	-0.160%	365	-35.823%
2018-12-03	49.8201	49.8992	49.8201	49.8800	-1.071%	547	-35.926%
2018-11-30	50.4200	50.4200	50.4200	50.4200	-0.356%	320	-36.612%
2018-11-29	50.6000	50.6000	50.6000	50.6000	-0.920%	239	-36.838%
2018-11-28	51.0700	51.0700	51.0700	51.0700	+1.009%	300	-37.419%
2018-11-27	50.5600	50.5600	50.5600	50.5600	-0.059%	301	-36.788%
2018-11-26	50.5900	50.5900	50.5900	50.5900	+0.777%	330	-36.825%
2018-11-23	50.5500	50.6000	50.2000	50.2000	-1.440%	633	-36.335%
2018-11-21	50.9334	50.9334	50.9334	50.9334	+2.420%	219	-37.251%
2018-11-20	50.0099	50.0099	49.7300	49.7300	-2.414%	451	-35.733%
2018-11-16	50.9490	50.9600	50.9490	50.9600	+0.115%	799	-37.284%
2018-11-13	50.9400	50.9400	50.9014	50.9014	+0.397%	263	-37.212%
2018-11-09	50.7000	50.7000	50.7000	50.7000	-0.569%	300	-36.963%
2018-11-08	51.0800	51.2389	50.9900	50.9900	-0.020%	1,864	-37.321%
2018-11-07	50.8778	51.0000	50.8778	51.0000	+0.374%	420	-37.333%
2018-11-06	50.7834	50.8100	50.7834	50.8100	+1.926%	809	-37.099%
2018-10-31	49.8500	49.8500	49.8500	49.8500	+0.952%	300	-35.888%
2018-10-30	49.3800	49.3800	49.3800	49.3800	+0.951%	338	-35.277%