Dark

DSUM
Invesco Chinese Yuan Dim Sum Bond ETF
stock NYSE

Inactive

Feb 20, 2019

22.18USD-0.538%(-0.12)10,928

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-20	22.2600	22.2600	22.1500	22.1800	-0.538%	10,928	0.000%
2019-02-19	22.1400	22.3400	22.0900	22.3000	+0.905%	37,607	-0.538%
2019-02-15	22.0400	22.1214	22.0400	22.1000	+0.272%	3,739	+0.362%
2019-02-14	22.0400	22.1700	22.0400	22.0400	-0.855%	9,770	+0.635%
2019-02-13	22.2200	22.2324	22.2100	22.2300	+0.225%	11,505	-0.225%
2019-02-12	22.2300	22.2454	22.1600	22.1800	+0.407%	4,063	0.000%
2019-02-11	22.1900	22.1975	21.9815	22.0900	-0.853%	4,548	+0.407%
2019-02-08	22.2800	22.3729	22.1800	22.2800	+0.180%	6,083	-0.449%
2019-02-07	22.2000	22.3400	22.2000	22.2400	+0.180%	4,092	-0.270%
2019-02-06	22.2200	22.3760	22.2000	22.2000	-0.270%	6,883	-0.090%
2019-02-05	22.3600	22.3600	22.1900	22.2600	-0.112%	2,134	-0.359%
2019-02-04	22.1700	22.3999	22.1700	22.2850	+0.519%	1,550	-0.471%
2019-02-01	22.3750	22.4458	22.1700	22.1700	-0.793%	6,286	+0.045%
2019-01-31	22.2900	22.4219	22.2900	22.3473	-0.101%	8,283	-0.749%
2019-01-30	22.2900	22.4500	22.2900	22.3700	+0.630%	6,685	-0.849%
2019-01-29	22.1100	22.2700	22.1100	22.2300	+0.014%	3,815	-0.225%
2019-01-28	22.1000	22.2500	22.1000	22.2269	-0.149%	2,651	-0.211%
2019-01-25	22.1520	22.2600	22.1520	22.2600	+0.860%	1,045	-0.359%
2019-01-24	21.9800	22.2200	21.9700	22.0701	-0.248%	2,938	+0.498%
2019-01-23	22.1250	22.2400	22.0300	22.1250	+0.249%	2,108	+0.249%
2019-01-22	22.1500	22.3000	22.0700	22.0700	+0.045%	9,846	+0.498%
2019-01-18	22.0900	22.1300	22.0201	22.0600	-0.271%	8,660	+0.544%
2019-01-17	22.3396	22.3396	22.1000	22.1200	-1.382%	7,616	+0.271%
2019-01-16	22.2200	22.4400	22.2000	22.4300	+1.400%	10,993	-1.115%
2019-01-15	22.0800	22.3000	22.0800	22.1204	+0.365%	4,669	+0.269%
2019-01-14	22.0400	22.0801	22.0160	22.0400	0.000%	5,997	+0.635%
2019-01-11	22.0000	22.0400	21.9600	22.0400	+0.410%	11,528	+0.635%
2019-01-10	21.7600	21.9500	21.7600	21.9500	+0.920%	5,357	+1.048%
2019-01-09	21.7300	21.7500	21.6600	21.7500	+0.230%	4,934	+1.977%
2019-01-08	21.7000	21.7000	21.6587	21.7000	+0.324%	8,926	+2.212%
2019-01-07	21.6600	21.7000	21.5100	21.6300	-0.139%	18,960	+2.543%
2019-01-04	21.5500	21.6600	21.5500	21.6600	+0.371%	20,248	+2.401%
2019-01-03	21.5600	21.6599	21.4000	21.5800	-0.139%	47,586	+2.780%
2019-01-02	21.5800	21.7000	21.5450	21.6100	-0.046%	13,747	+2.638%
2018-12-31	21.5800	21.6400	21.4220	21.6200	+0.185%	29,422	+2.590%
2018-12-28	21.5500	21.5800	21.4150	21.5800	+0.093%	21,963	+2.780%
2018-12-27	21.7200	21.7299	21.4900	21.5600	-0.208%	11,401	+2.876%
2018-12-26	21.5000	21.6050	21.4800	21.6050	+0.934%	18,818	+2.661%
2018-12-24	21.3100	21.4619	21.3100	21.4050	-0.521%	4,782	+3.621%
2018-12-21	21.6400	21.6400	21.5000	21.5172	-1.025%	6,104	+3.080%
2018-12-20	21.6900	21.7500	21.6300	21.7400	+0.492%	11,924	+2.024%
2018-12-19	21.6600	21.7999	21.6020	21.6335	-0.122%	6,424	+2.526%
2018-12-18	21.8000	21.8000	21.6200	21.6600	-0.306%	745,488	+2.401%
2018-12-17	21.3100	21.7797	21.3100	21.7264	+0.307%	22,095	+2.088%
2018-12-14	21.4300	21.7980	21.4300	21.6600	-0.343%	9,368	+2.401%
2018-12-13	21.6800	21.7700	21.6800	21.7345	-0.300%	5,734	+2.050%
2018-12-12	21.8000	21.8000	21.6500	21.8000	+0.931%	4,015	+1.743%
2018-12-11	21.8400	21.8400	21.5000	21.5990	+0.695%	14,340	+2.690%
2018-12-10	22.0000	22.0000	21.4500	21.4500	-1.395%	12,520	+3.403%
2018-12-07	21.5101	21.9200	21.5101	21.7535	+1.132%	9,981	+1.961%
2018-12-06	21.3400	21.7200	21.3147	21.5100	-0.417%	9,501	+3.115%
2018-12-04	21.6000	21.8300	21.5700	21.6000	+0.793%	9,012	+2.685%
2018-12-03	21.2000	21.6000	21.2000	21.4300	-0.279%	16,596	+3.500%
2018-11-30	21.3300	21.5199	21.3000	21.4900	+1.225%	10,999	+3.211%
2018-11-29	21.2000	21.3900	21.2000	21.2300	-0.047%	12,933	+4.475%
2018-11-28	21.2700	21.5076	21.2110	21.2400	-0.328%	6,797	+4.426%
2018-11-27	21.3900	21.4140	21.2600	21.3100	-0.234%	3,376	+4.083%
2018-11-26	21.4000	21.6000	21.3200	21.3600	-0.234%	45,901	+3.839%
2018-11-23	21.6154	21.6154	21.4100	21.4100	+0.187%	1,870	+3.596%
2018-11-21	21.4250	21.6900	21.3200	21.3700	+0.423%	13,614	+3.790%
2018-11-20	21.2500	21.3300	21.2350	21.2800	-0.234%	10,439	+4.229%
2018-11-19	21.3700	21.5800	21.3300	21.3300	-0.837%	3,606	+3.985%
2018-11-16	21.5500	21.5800	21.4350	21.5100	+0.140%	2,355	+3.115%
2018-11-15	21.4300	21.4800	21.2900	21.4800	+0.750%	3,730	+3.259%
2018-11-14	21.4150	21.5500	21.3000	21.3200	-0.606%	4,553	+4.034%
2018-11-13	21.4200	21.5500	21.4200	21.4500	+0.374%	5,039	+3.403%
2018-11-12	21.3800	21.3820	21.3200	21.3700	-0.280%	6,247	+3.790%
2018-11-09	21.5800	21.6900	21.4300	21.4300	-0.487%	12,556	+3.500%
2018-11-08	21.4200	21.6800	21.4200	21.5348	+0.583%	2,085	+2.996%
2018-11-07	21.4047	21.6799	21.4020	21.4100	-1.063%	2,019	+3.596%
2018-11-06	21.6100	21.6900	21.3900	21.6400	+1.121%	5,972	+2.495%
2018-11-05	21.4600	21.6500	21.4000	21.4000	-0.898%	299,461	+3.645%
2018-11-02	21.6559	21.7699	21.5100	21.5940	+0.578%	4,842	+2.714%
2018-11-01	21.3100	21.7500	21.2950	21.4700	+0.988%	8,429	+3.307%
2018-10-31	21.2400	21.3947	21.2400	21.2600	-0.188%	10,428	+4.327%
2018-10-30	21.3200	21.3890	21.2800	21.3000	-0.187%	10,770	+4.131%
2018-10-29	21.3700	21.3900	21.3300	21.3400	-0.420%	20,645	+3.936%
2018-10-26	21.3800	21.4599	21.3600	21.4300	+0.422%	20,490	+3.500%
2018-10-25	21.4000	21.5000	21.3400	21.3400	-0.466%	63,773	+3.936%
2018-10-24	21.4150	21.4600	21.3720	21.4400	0.000%	15,380	+3.451%
2018-10-23	21.4200	21.6800	21.3501	21.4400	+0.281%	23,560	+3.451%
2018-10-22	21.6900	21.6900	21.3800	21.3800	-0.743%	7,986	+3.742%
2018-10-19	21.5400	21.6300	21.5400	21.5400	+0.093%	3,359	+2.971%
2018-10-18	21.6324	21.6324	21.4800	21.5200	+0.046%	21,507	+3.067%
2018-10-17	21.5205	21.6000	21.5100	21.5100	-0.278%	4,494	+3.115%
2018-10-16	21.5100	21.6993	21.5100	21.5700	0.000%	20,662	+2.828%
2018-10-15	21.6000	21.6899	21.5200	21.5700	-0.599%	12,981	+2.828%
2018-10-12	21.7193	21.7200	21.6501	21.7000	-0.230%	2,705	+2.212%
2018-10-11	21.6700	21.8400	21.6500	21.7500	+0.648%	10,060	+1.977%
2018-10-10	21.6500	21.7900	21.6100	21.6100	-0.872%	31,919	+2.638%
2018-10-09	21.6000	21.8400	21.6000	21.8000	+0.926%	10,507	+1.743%
2018-10-08	21.6000	21.9800	21.6000	21.6000	-0.525%	306,480	+2.685%
2018-10-05	21.7976	21.8186	21.6891	21.7141	-0.119%	11,441	+2.146%
2018-10-04	21.7500	21.8015	21.6800	21.7400	-0.138%	23,149	+2.024%
2018-10-03	21.7500	21.8000	21.7500	21.7700	-0.138%	2,645	+1.883%
2018-10-02	21.7700	21.8000	21.6500	21.8000	+0.138%	18,110	+1.743%
2018-10-01	21.7999	21.9500	21.7501	21.7700	+0.415%	9,093	+1.883%
2018-09-28	21.8000	21.8000	21.6800	21.6800	-0.322%	8,038	+2.306%
2018-09-27	21.8000	21.8000	21.7000	21.7500	0.000%	1,959	+1.977%
2018-09-26	21.6701	21.8400	21.6700	21.7500	+0.339%	8,127	+1.977%
2018-09-25	21.7621	21.8000	21.5300	21.6765	+0.030%	3,500	+2.323%
2018-09-24	21.8308	21.8800	21.6100	21.6700	-0.955%	27,448	+2.353%
2018-09-21	21.8775	21.8790	21.8579	21.8790	+0.686%	2,363	+1.376%
2018-09-20	21.9100	21.9100	21.7300	21.7300	+0.416%	15,692	+2.071%
2018-09-19	21.8500	21.8500	21.6000	21.6400	-0.138%	15,228	+2.495%
2018-09-18	21.6600	21.8300	21.6510	21.6700	+0.092%	15,288	+2.353%
2018-09-17	21.8000	21.8000	21.6100	21.6500	-0.195%	14,456	+2.448%
2018-09-14	21.9500	21.9500	21.6300	21.6924	-0.759%	11,962	+2.248%
2018-09-13	21.8400	21.9600	21.8400	21.8583	-0.554%	12,692	+1.472%
2018-09-12	21.6700	22.0000	21.6600	21.9800	+1.477%	15,512	+0.910%
2018-09-11	21.8500	21.9090	21.6200	21.6600	-1.186%	14,188	+2.401%
2018-09-10	22.0100	22.1180	21.9200	21.9200	-1.038%	15,603	+1.186%
2018-09-07	22.1000	22.2150	22.1000	22.1500	+0.499%	12,140	+0.135%
2018-09-06	22.0200	22.0800	21.9701	22.0400	+0.182%	4,968	+0.635%
2018-09-05	22.1400	22.1700	22.0000	22.0000	0.000%	5,149	+0.818%
2018-09-04	22.1700	22.1700	21.9700	22.0000	-0.452%	11,579	+0.818%
2018-08-31	22.1600	22.1700	22.0301	22.1000	-0.271%	2,904	+0.362%
2018-08-30	22.2500	22.2500	22.0400	22.1600	+0.046%	23,938	+0.090%
2018-08-29	22.1700	22.2300	22.1400	22.1498	-0.001%	2,914	+0.136%
2018-08-28	22.2100	22.2944	22.1500	22.1500	+0.408%	12,122	+0.135%
2018-08-27	22.2000	22.2100	22.0600	22.0600	+0.136%	25,213	+0.544%
2018-08-24	21.8110	22.1500	21.8110	22.0300	-0.317%	12,923	+0.681%
2018-08-23	22.0900	22.1000	21.8000	22.1000	+0.227%	18,038	+0.362%
2018-08-22	22.1500	22.1500	22.0500	22.0500	-0.676%	9,716	+0.590%
2018-08-21	21.9000	22.2000	21.8950	22.2000	+1.370%	12,492	-0.090%
2018-08-20	21.8600	22.1000	21.8600	21.9000	-1.351%	37,094	+1.279%
2018-08-17	22.1500	22.2000	21.6900	22.2000	+1.277%	43,552	-0.090%
2018-08-16	21.9200	22.1500	21.9200	21.9200	+0.689%	14,932	+1.186%
2018-08-15	21.7600	22.0200	21.7400	21.7700	-0.775%	25,824	+1.883%
2018-08-14	22.0600	22.0600	21.9400	21.9400	0.000%	11,055	+1.094%
2018-08-13	22.0100	22.2100	21.8800	21.9400	-1.260%	33,480	+1.094%
2018-08-10	22.0501	22.2900	22.0501	22.2200	+0.498%	8,356	-0.180%
2018-08-09	22.2500	22.3100	22.1000	22.1100	-0.405%	28,984	+0.317%
2018-08-08	22.3500	22.3500	22.2000	22.2000	-0.448%	28,314	-0.090%
2018-08-07	22.2000	22.4600	22.1200	22.3000	+1.042%	32,485	-0.538%
2018-08-06	22.0200	22.1814	22.0200	22.0700	+0.045%	15,220	+0.498%
2018-08-03	21.8500	22.2700	21.8500	22.0600	+0.455%	14,540	+0.544%
2018-08-02	22.0800	22.2200	21.9100	21.9600	-1.215%	956,924	+1.002%
2018-08-01	22.3000	22.3900	22.1100	22.2300	-0.314%	15,486	-0.225%
2018-07-31	22.2200	22.5000	22.0900	22.3000	+0.768%	27,882	-0.538%
2018-07-30	22.0000	22.3800	22.0000	22.1300	+0.294%	13,855	+0.226%
2018-07-27	22.0800	22.1900	22.0651	22.0651	-0.067%	10,846	+0.521%
2018-07-26	22.1900	22.2300	22.0800	22.0800	-1.779%	24,519	+0.453%
2018-07-25	22.3000	22.6300	21.3900	22.4800	+0.988%	94,562	-1.335%
2018-07-24	22.3200	22.3200	22.1801	22.2601	-0.268%	10,524	-0.360%
2018-07-23	22.4300	22.4500	22.2800	22.3200	-0.402%	22,913	-0.627%
2018-07-20	22.3800	22.7000	22.3800	22.4100	0.000%	34,205	-1.026%
2018-07-19	22.3800	22.6200	22.3200	22.4100	-0.885%	23,302	-1.026%
2018-07-18	22.7700	22.7700	22.5800	22.6100	-0.877%	86,355	-1.902%
2018-07-17	22.6588	22.8305	22.6000	22.8100	+0.885%	13,407	-2.762%
2018-07-16	22.7500	22.8000	22.6000	22.6100	-0.221%	42,497	-1.902%
2018-07-13	22.7140	22.7500	22.5000	22.6600	-0.614%	18,158	-2.118%
2018-07-12	22.6800	22.9199	22.6800	22.8000	+0.220%	16,378	-2.719%
2018-07-11	22.8000	22.8200	22.5400	22.7500	-0.263%	37,815	-2.505%
2018-07-10	22.9600	22.9600	22.8100	22.8100	-0.306%	9,603	-2.762%
2018-07-09	22.8400	22.9500	22.8400	22.8800	+0.749%	31,571	-3.059%
2018-07-06	23.0100	23.0100	22.7100	22.7100	-0.830%	35,897	-2.334%
2018-07-05	22.6500	23.1600	22.6500	22.9000	+1.642%	67,718	-3.144%
2018-07-03	22.6400	22.7600	22.4600	22.5300	-0.177%	46,165	-1.553%
2018-07-02	22.7000	22.8000	22.5000	22.5700	-1.226%	79,806	-1.728%
2018-06-29	22.7000	22.9000	22.7000	22.8501	+0.220%	24,451	-2.933%
2018-06-28	22.6500	22.8800	22.6448	22.8000	+0.044%	150,077	-2.719%
2018-06-27	23.0200	23.0817	22.6000	22.7900	-1.767%	171,932	-2.677%
2018-06-26	23.2000	23.3150	23.2000	23.2000	-0.532%	27,838	-4.397%
2018-06-25	23.2000	23.3800	23.1892	23.3240	+0.189%	35,220	-4.905%
2018-06-22	23.4100	23.5200	23.2800	23.2800	-0.852%	43,331	-4.725%
2018-06-21	23.4100	23.6000	23.2300	23.4800	-0.761%	35,497	-5.537%
2018-06-20	23.5300	23.6699	23.5300	23.6600	+0.382%	4,831	-6.255%
2018-06-19	23.6700	23.7400	23.5300	23.5700	-0.590%	16,739	-5.897%
2018-06-18	23.8000	23.9400	23.7100	23.7100	-1.002%	17,639	-6.453%
2018-06-15	23.8600	23.9500	23.8000	23.9500	+0.377%	12,981	-7.390%
2018-06-14	23.9800	23.9800	23.8200	23.8600	-0.084%	40,228	-7.041%
2018-06-13	23.8100	23.8900	23.8100	23.8800	+0.210%	20,460	-7.119%
2018-06-12	23.7600	23.8399	23.7422	23.8300	+0.379%	13,772	-6.924%
2018-06-11	23.7400	23.8400	23.7400	23.7400	+0.508%	14,483	-6.571%
2018-06-08	23.5200	23.7490	23.5200	23.6200	0.000%	16,081	-6.097%
2018-06-07	23.8500	23.9000	23.5700	23.6200	-0.798%	47,388	-6.097%
2018-06-06	23.8300	23.8484	23.7460	23.8100	+0.591%	7,176	-6.846%
2018-06-05	23.5600	23.6700	23.4510	23.6700	+1.024%	23,423	-6.295%
2018-06-04	23.7300	23.7300	23.3400	23.4300	-1.264%	85,568	-5.335%
2018-06-01	23.8000	24.0549	23.5250	23.7300	-1.043%	58,552	-6.532%
2018-05-31	24.1000	24.1034	23.9400	23.9800	-0.704%	17,978	-7.506%
2018-05-30	24.0175	24.1700	23.9600	24.1500	+1.471%	33,447	-8.157%
2018-05-29	23.9500	24.1500	23.8000	23.8000	-1.081%	21,865	-6.807%
2018-05-25	24.0500	24.1800	24.0500	24.0600	+0.292%	8,629	-7.814%
2018-05-24	24.0800	24.1800	23.9900	23.9900	-0.291%	8,562	-7.545%
2018-05-23	24.0500	24.1264	23.8410	24.0600	+0.042%	44,013	-7.814%
2018-05-22	24.0900	24.1000	24.0500	24.0500	-0.166%	20,720	-7.775%
2018-05-21	24.1300	24.1699	24.0000	24.0900	-0.372%	44,909	-7.929%
2018-05-18	24.2000	24.2100	24.1700	24.1800	-0.289%	12,629	-8.271%
2018-05-17	24.2400	24.2999	24.2100	24.2500	-0.329%	20,710	-8.536%
2018-05-16	24.2500	24.3400	24.2500	24.3300	+0.330%	28,141	-8.837%
2018-05-15	24.2400	24.3400	24.2400	24.2500	-0.370%	14,754	-8.536%
2018-05-14	24.3256	24.4450	24.3192	24.3400	-0.368%	78,369	-8.874%
2018-05-11	24.4400	24.4600	24.2700	24.4300	-0.041%	8,093	-9.210%
2018-05-10	24.4400	24.5200	24.2321	24.4400	+0.618%	55,858	-9.247%
2018-05-09	24.2300	24.3400	24.2300	24.2900	+0.206%	80,567	-8.687%
2018-05-08	24.0800	24.3200	24.0800	24.2400	0.000%	22,540	-8.498%
2018-05-07	24.1600	24.4400	24.1600	24.2400	+0.539%	32,249	-8.498%
2018-05-04	24.1500	24.3259	24.0300	24.1100	-1.148%	43,696	-8.005%
2018-05-03	24.1400	24.4300	24.1022	24.3900	+1.203%	71,032	-9.061%
2018-05-02	24.2300	24.3099	24.0900	24.1000	-1.189%	43,541	-7.967%
2018-05-01	24.4000	24.7300	24.3200	24.3900	-0.041%	30,801	-9.061%
2018-04-30	24.4200	24.6470	24.4000	24.4000	-0.123%	64,087	-9.098%
2018-04-27	24.4100	24.5093	24.4000	24.4300	+0.082%	13,930	-9.210%
2018-04-26	24.4200	24.5000	24.4100	24.4100	-0.286%	12,860	-9.136%
2018-04-25	24.5300	24.7100	24.4000	24.4800	-0.447%	22,110	-9.395%
2018-04-24	24.3432	24.6900	24.3000	24.5900	+1.287%	148,259	-9.801%
2018-04-23	24.4600	24.4600	24.2700	24.2775	-1.311%	17,381	-8.640%
2018-04-20	24.5900	24.6000	24.5111	24.6000	+0.204%	57,089	-9.837%
2018-04-19	24.4747	24.5800	24.4200	24.5500	+0.635%	10,657	-9.654%
2018-04-18	24.4700	24.4700	24.3700	24.3952	+0.103%	12,060	-9.080%
2018-04-17	24.4700	24.4800	24.3500	24.3700	+0.082%	45,398	-8.986%
2018-04-16	24.4800	24.4800	24.3500	24.3500	0.000%	19,633	-8.912%
2018-04-13	24.3759	24.3809	24.3500	24.3500	0.000%	18,061	-8.912%
2018-04-12	24.0900	24.4790	24.0900	24.3500	+0.954%	15,126	-8.912%
2018-04-11	24.4000	24.4000	24.1000	24.1200	-1.148%	32,601	-8.043%
2018-04-10	24.4200	24.5100	24.2400	24.4000	+0.515%	147,517	-9.098%
2018-04-09	24.5000	24.6399	24.1700	24.2750	-0.518%	97,035	-8.630%
2018-04-06	24.4100	24.5413	24.3600	24.4013	-0.077%	9,003	-9.103%
2018-04-05	24.5900	24.6154	24.3200	24.4200	-0.448%	15,300	-9.173%
2018-04-04	24.4600	24.5400	24.3501	24.5300	0.000%	13,291	-9.580%
2018-04-03	24.5200	24.5500	24.4350	24.5300	-0.163%	9,128	-9.580%
2018-04-02	24.5000	24.5899	24.3410	24.5700	+0.945%	42,839	-9.727%
2018-03-29	24.1600	24.4500	24.1600	24.3400	-0.246%	7,075	-8.874%
2018-03-28	24.3900	24.4900	24.3210	24.4000	-0.367%	6,443	-9.098%
2018-03-27	24.5000	24.5100	24.3000	24.4900	+0.123%	18,405	-9.432%
2018-03-26	24.3500	24.5800	24.3500	24.4600	+0.700%	44,349	-9.321%
2018-03-23	24.3000	24.3000	24.1510	24.2900	+0.206%	47,235	-8.687%
2018-03-22	24.1700	24.2600	24.1300	24.2400	+0.207%	11,415	-8.498%
2018-03-21	24.1500	24.3189	24.1100	24.1900	+0.415%	24,157	-8.309%
2018-03-20	24.2500	24.3180	24.0900	24.0900	-1.027%	28,557	-7.929%
2018-03-19	24.2700	24.3400	24.2700	24.3400	+0.203%	8,185	-8.874%
2018-03-16	24.3100	24.3500	24.1600	24.2906	-0.080%	8,787	-8.689%
2018-03-15	24.3700	24.3999	24.3100	24.3100	-0.532%	8,606	-8.762%
2018-03-14	24.4000	24.4400	24.2800	24.4400	+0.700%	11,828	-9.247%
2018-03-13	24.3300	24.4000	24.2301	24.2701	-0.308%	32,944	-8.612%
2018-03-12	24.3500	24.3600	24.1401	24.3450	+0.185%	17,928	-8.893%
2018-03-09	24.4000	24.4000	24.1800	24.3000	+0.369%	14,193	-8.724%
2018-03-08	24.2593	24.2593	24.0750	24.2107	-0.220%	15,229	-8.388%
2018-03-07	24.2000	24.3590	24.1500	24.2640	+0.140%	11,197	-8.589%
2018-03-06	24.1800	24.5600	24.0610	24.2300	-0.026%	43,418	-8.461%
2018-03-05	24.2500	24.3600	24.1700	24.2363	-0.180%	125,185	-8.484%
2018-03-02	24.0740	24.3500	24.0676	24.2800	+0.535%	6,078	-8.649%
2018-03-01	24.2700	24.3100	24.1200	24.1508	-0.491%	25,691	-8.160%
2018-02-28	24.2400	24.2899	24.1970	24.2700	-0.041%	16,362	-8.611%
2018-02-27	24.3400	24.3400	24.2600	24.2800	-0.328%	16,421	-8.649%
2018-02-26	24.3000	24.3600	24.2450	24.3600	+0.412%	36,766	-8.949%
2018-02-23	24.0600	24.3000	24.0600	24.2600	+0.831%	22,116	-8.574%
2018-02-22	24.0200	24.0790	23.9000	24.0600	-0.249%	40,640	-7.814%
2018-02-21	24.2500	24.2790	24.0200	24.1200	-0.166%	23,836	-8.043%
2018-02-20	24.4400	24.4400	24.0400	24.1600	-0.617%	26,779	-8.195%
2018-02-16	24.4400	24.4400	24.1601	24.3100	-0.491%	24,007	-8.762%
2018-02-15	24.2900	24.5000	24.2100	24.4300	+1.201%	14,216	-9.210%
2018-02-14	24.1300	24.2000	23.8700	24.1400	-0.658%	12,811	-8.119%
2018-02-13	24.1300	24.3100	24.0300	24.3000	+0.330%	24,852	-8.724%
2018-02-12	23.8600	24.2466	23.8600	24.2200	+0.791%	34,788	-8.423%
2018-02-09	24.0700	24.2001	23.9500	24.0300	+0.125%	47,918	-7.699%
2018-02-08	24.4800	24.4800	23.3400	24.0000	-1.961%	56,971	-7.583%
2018-02-07	24.4700	24.6690	24.4200	24.4800	-0.528%	41,000	-9.395%
2018-02-06	24.6800	24.6800	24.5310	24.6100	+0.613%	25,659	-9.874%
2018-02-05	24.5400	24.5950	24.3000	24.4600	+0.783%	26,824	-9.321%
2018-02-02	24.6800	24.6800	24.2500	24.2700	-1.542%	33,599	-8.611%
2018-02-01	24.5500	24.7000	24.5000	24.6500	+0.407%	154,491	-10.020%
2018-01-31	24.4800	24.5600	24.3601	24.5500	+0.904%	65,453	-9.654%
2018-01-30	24.2700	24.4100	24.2700	24.3300	+0.165%	69,005	-8.837%
2018-01-29	24.2700	24.2900	24.2400	24.2900	-0.369%	51,257	-8.687%
2018-01-26	24.4200	24.4450	24.3000	24.3800	0.000%	58,819	-9.024%
2018-01-25	24.2800	24.4200	24.2500	24.3800	+0.946%	78,930	-9.024%
2018-01-24	24.1000	24.2500	24.0000	24.1516	+0.590%	121,144	-8.163%
2018-01-23	23.9900	24.0700	23.9200	24.0100	+0.209%	56,430	-7.622%
2018-01-22	24.0000	24.0000	23.8100	23.9600	0.000%	227,843	-7.429%
2018-01-19	23.9300	23.9889	23.9050	23.9600	+0.884%	27,378	-7.429%
2018-01-18	23.7500	23.7699	23.7200	23.7500	+0.131%	10,518	-6.611%
2018-01-17	23.6800	23.7400	23.6800	23.7189	-0.215%	16,990	-6.488%
2018-01-16	23.7600	23.7700	23.7100	23.7700	+0.422%	18,953	-6.689%
2018-01-12	23.6700	23.7000	23.6600	23.6702	+0.619%	13,022	-6.296%
2018-01-11	23.5859	23.5900	23.4689	23.5246	+0.361%	23,575	-5.716%
2018-01-10	23.3707	23.4400	23.3707	23.4400	+0.150%	12,112	-5.375%
2018-01-09	23.5200	23.5200	23.3746	23.4050	-0.700%	14,882	-5.234%
2018-01-08	23.4800	23.6300	23.4500	23.5700	+0.298%	37,679	-5.897%
2018-01-05	23.4800	23.5500	23.4500	23.5000	+0.106%	4,246	-5.617%
2018-01-04	23.5500	23.5500	23.4100	23.4750	+0.107%	14,638	-5.517%
2018-01-03	23.4900	23.5000	23.4500	23.4500	+0.043%	10,535	-5.416%
2018-01-02	23.3900	23.4700	23.2900	23.4400	+1.340%	29,713	-5.375%
2017-12-29	23.2200	23.3200	23.0950	23.1300	-0.388%	158,668	-4.107%
2017-12-28	23.2000	23.3700	23.1756	23.2200	+0.216%	64,264	-4.479%
2017-12-27	23.2000	23.2400	23.1500	23.1700	-0.043%	37,216	-4.273%
2017-12-26	23.2000	23.3034	23.1800	23.1800	-0.301%	64,460	-4.314%
2017-12-22	23.1893	23.2750	23.1400	23.2500	+0.181%	6,575	-4.602%
2017-12-21	23.1900	23.2138	23.1141	23.2080	+0.078%	11,732	-4.430%
2017-12-20	23.1000	23.1900	23.1000	23.1900	+0.738%	5,945	-4.355%
2017-12-19	23.0300	23.1600	23.0200	23.0200	-0.389%	16,651	-3.649%
2017-12-18	23.0800	23.2490	22.9500	23.1100	+0.089%	41,171	-4.024%
2017-12-15	23.1100	23.1500	23.0500	23.0895	-0.089%	7,089	-3.939%
2017-12-14	23.1050	23.1489	23.0700	23.1100	+0.173%	17,485	-4.024%
2017-12-13	23.0000	23.1100	23.0000	23.0700	+0.261%	14,874	-3.858%
2017-12-12	23.2000	23.2000	23.0000	23.0100	-0.130%	25,488	-3.607%
2017-12-11	23.1464	23.1600	23.0400	23.0400	-0.574%	44,504	-3.733%
2017-12-08	23.0400	23.1900	23.0000	23.1729	+0.620%	32,869	-4.285%
2017-12-07	23.0500	23.0690	23.0100	23.0300	-0.217%	51,754	-3.691%
2017-12-06	23.1017	23.1590	23.0800	23.0800	0.000%	12,282	-3.899%
2017-12-05	23.1500	23.1500	23.0200	23.0800	+0.174%	27,644	-3.899%
2017-12-04	23.5000	23.5000	23.0300	23.0400	-2.041%	741,901	-3.733%
2017-12-01	23.4000	23.5400	23.3500	23.5200	+0.642%	24,234	-5.697%
2017-11-30	23.3000	23.4000	23.2897	23.3700	+0.300%	33,728	-5.092%
2017-11-29	23.5400	23.5400	23.3000	23.3000	-0.640%	59,374	-4.807%
2017-11-28	23.6200	23.6200	23.4220	23.4500	-0.255%	45,196	-5.416%
2017-11-27	23.4600	23.5500	23.4600	23.5100	+0.213%	110,133	-5.657%
2017-11-24	23.4500	23.5194	23.4100	23.4600	+0.428%	18,643	-5.456%
2017-11-22	23.3600	23.3885	23.3128	23.3600	+0.081%	19,644	-5.051%
2017-11-21	23.2801	23.3500	23.2801	23.3410	+0.133%	22,108	-4.974%
2017-11-20	23.2700	23.3200	23.2700	23.3100	-0.214%	38,190	-4.848%
2017-11-17	23.3700	23.4500	23.3600	23.3600	-0.048%	128,663	-5.051%
2017-11-16	23.4600	23.4600	23.3600	23.3713	-0.037%	30,626	-5.097%
2017-11-15	23.4300	23.4400	23.3600	23.3800	0.000%	15,716	-5.133%
2017-11-14	23.4200	23.4200	23.3500	23.3800	+0.086%	27,246	-5.133%
2017-11-13	23.4100	23.4500	23.3500	23.3600	-0.128%	48,443	-5.051%
2017-11-10	23.3500	23.4293	23.3500	23.3900	+0.086%	78,998	-5.173%
2017-11-09	23.4100	23.4399	23.3138	23.3700	-0.086%	51,938	-5.092%
2017-11-08	23.4700	23.4700	23.3867	23.3900	-0.043%	88,712	-5.173%
2017-11-07	23.4600	23.4600	23.3700	23.4000	+0.128%	103,771	-5.214%
2017-11-06	23.3500	23.4500	23.3200	23.3700	+0.885%	343,738	-5.092%
2017-11-03	23.2500	23.3200	23.1350	23.1650	-0.537%	10,589	-4.252%
2017-11-02	23.1900	23.3100	23.1900	23.2900	-0.064%	8,287	-4.766%
2017-11-01	23.2700	23.3100	23.2174	23.3049	+0.515%	15,427	-4.827%
2017-10-31	23.1900	23.2016	23.1500	23.1856	-0.405%	13,033	-4.337%
2017-10-30	23.2300	23.2900	23.1500	23.2800	+0.388%	5,769	-4.725%
2017-10-27	23.3500	23.3600	23.0500	23.1900	-0.086%	16,796	-4.355%
2017-10-26	23.3600	23.3600	23.1800	23.2100	-0.172%	5,979	-4.438%
2017-10-25	23.2900	23.3200	23.2192	23.2500	+0.331%	16,039	-4.602%
2017-10-24	23.2400	23.2690	23.0818	23.1732	+0.230%	7,148	-4.286%
2017-10-23	23.1800	23.2500	23.0940	23.1200	-0.516%	54,630	-4.066%
2017-10-20	23.3600	23.3600	23.2300	23.2400	-0.428%	16,255	-4.561%
2017-10-19	23.3700	23.3700	23.2100	23.3400	+0.430%	7,688	-4.970%
2017-10-18	23.4500	23.4500	23.2300	23.2400	-0.938%	11,558	-4.561%
2017-10-17	23.4600	23.5600	23.4240	23.4600	-0.424%	17,120	-5.456%
2017-10-16	23.5900	23.6130	23.5100	23.5600	-0.169%	17,695	-5.857%
2017-10-13	23.6700	23.7400	23.5600	23.6000	+0.170%	2,645	-6.017%
2017-10-12	23.5864	23.5900	23.5200	23.5600	+0.255%	6,733	-5.857%
2017-10-11	23.5169	23.5390	23.5000	23.5000	-0.154%	9,681	-5.617%
2017-10-10	23.3600	23.5900	23.3600	23.5363	+1.068%	31,456	-5.763%
2017-10-09	23.2500	23.3246	23.2500	23.2875	-0.011%	1,835	-4.756%
2017-10-06	23.2894	23.3099	23.1600	23.2900	+0.129%	4,434	-4.766%
2017-10-05	23.2750	23.3399	23.1800	23.2600	-0.257%	6,862	-4.643%
2017-10-04	23.2300	23.3899	23.1400	23.3200	+1.040%	44,072	-4.889%
2017-10-03	23.2000	23.3199	23.0800	23.0800	-0.519%	27,981	-3.899%
2017-10-02	23.2900	23.3399	23.1700	23.2004	-0.470%	95,841	-4.398%
2017-09-29	23.3600	23.3999	23.2500	23.3100	+0.517%	20,889	-4.848%
2017-09-28	23.1600	23.3576	23.1600	23.1900	+0.130%	5,035	-4.355%
2017-09-27	23.1808	23.2999	23.1600	23.1600	-0.601%	3,251	-4.231%
2017-09-26	23.3700	23.4400	23.3000	23.3000	-0.977%	17,510	-4.807%
2017-09-25	23.4100	23.5300	23.3700	23.5300	+0.085%	22,217	-5.737%
2017-09-22	23.5300	23.5300	23.4440	23.5100	+0.268%	5,871	-5.657%
2017-09-21	23.4400	23.5080	23.4000	23.4472	-0.182%	8,633	-5.404%
2017-09-20	23.4200	23.6099	23.4200	23.4900	-0.170%	6,661	-5.577%
2017-09-19	23.5200	23.5899	23.4750	23.5300	0.000%	8,842	-5.737%
2017-09-18	23.8800	23.8800	23.5200	23.5300	-0.885%	7,913	-5.737%
2017-09-15	23.7800	23.7890	23.6910	23.7400	+0.169%	4,581	-6.571%
2017-09-14	23.6300	23.7786	23.6200	23.7000	+0.211%	10,487	-6.414%
2017-09-13	23.8000	23.8936	23.6500	23.6500	-0.630%	18,737	-6.216%
2017-09-12	23.8400	23.8999	23.7200	23.8000	+0.042%	29,066	-6.807%
2017-09-11	23.8500	23.8500	23.7800	23.7900	-0.335%	53,894	-6.768%
2017-09-08	24.0000	24.0000	23.8200	23.8700	-0.292%	12,672	-7.080%
2017-09-07	23.8200	23.9500	23.8200	23.9400	+1.098%	16,906	-7.352%
2017-09-06	23.7400	23.7400	23.6500	23.6800	+0.085%	6,507	-6.334%
2017-09-05	23.5100	23.6600	23.5000	23.6600	+0.508%	200,135	-6.255%
2017-09-01	23.4088	23.5600	23.4088	23.5404	+0.626%	24,958	-5.779%
2017-08-31	23.4800	23.4800	23.2800	23.3940	-0.154%	5,542	-5.189%
2017-08-30	23.4384	23.4800	23.4300	23.4300	+0.043%	7,739	-5.335%