Dark

EQWM
Invesco S&P MidCap Quality ETF
stock NYSE

Inactive

Jun 21, 2019

49.75USD-0.298%(-0.15)120

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
2019-06-21	49.7247	49.7526	49.7247	49.7526	-0.298%	120	0.000%
2019-06-20	49.9000	49.9013	49.9000	49.9013	+0.844%	488	-0.298%
2019-06-19	49.4900	49.4900	49.4475	49.4838	+0.510%	533	+0.543%
2019-06-18	49.4693	49.4693	49.2327	49.2327	+0.980%	255	+1.056%
2019-06-17	48.7550	48.7550	48.7550	48.7550	-0.019%	389	+2.046%
2019-06-14	48.8497	48.8497	48.7645	48.7645	-0.385%	432	+2.026%
2019-06-13	48.8747	48.9531	48.8747	48.9531	+0.608%	186	+1.633%
2019-06-12	48.6706	48.6706	48.6571	48.6571	-0.303%	267	+2.251%
2019-06-11	48.8050	48.8050	48.8050	48.8050	-0.133%	232	+1.942%
2019-06-10	49.2700	49.2700	48.8700	48.8700	+0.147%	218	+1.806%
2019-06-07	48.6700	48.7984	48.6700	48.7984	+0.482%	413	+1.955%
2019-06-06	48.7000	48.7000	48.5642	48.5642	+0.561%	418	+2.447%
2019-06-05	48.2500	48.2932	48.1800	48.2932	+0.453%	499	+3.022%
2019-06-04	48.0752	48.0752	48.0752	48.0752	+2.219%	0	+3.489%
2019-06-03	47.0317	47.0317	47.0317	47.0317	+0.646%	12	+5.785%
2019-05-31	46.5600	46.7300	46.5600	46.7300	-0.985%	280	+6.468%
2019-05-30	47.4530	47.8339	47.1300	47.1950	+0.108%	1,100	+5.419%
2019-05-29	47.2900	47.2900	47.0150	47.1440	-1.008%	2,779	+5.533%
2019-05-28	47.9852	47.9951	47.6240	47.6240	-0.979%	1,601	+4.470%
2019-05-24	48.0500	48.0950	48.0500	48.0950	+0.091%	653	+3.447%
2019-05-23	48.0767	48.2143	48.0512	48.0512	-1.608%	3,369	+3.541%
2019-05-22	48.8366	48.8366	48.8366	48.8366	-0.769%	17	+1.876%
2019-05-21	49.1160	49.3700	49.0801	49.2150	+1.268%	1,150	+1.092%
2019-05-20	48.5437	48.6500	48.5437	48.5988	-0.870%	1,952	+2.374%
2019-05-17	49.0254	49.0254	49.0254	49.0254	-0.966%	223	+1.483%
2019-05-16	49.5038	49.5038	49.5038	49.5038	+0.627%	27	+0.503%
2019-05-15	48.7338	49.1953	48.7338	49.1953	+0.442%	618	+1.133%
2019-05-14	49.0400	49.0400	48.9790	48.9790	+1.045%	383	+1.579%
2019-05-13	48.5167	48.5167	48.4724	48.4724	-2.416%	355	+2.641%
2019-05-10	49.5300	49.6724	49.5300	49.6724	+0.150%	226	+0.161%
2019-05-09	49.5978	49.5978	49.5978	49.5978	-0.117%	123	+0.312%
2019-05-08	49.4200	49.8300	49.4200	49.6557	-0.209%	1,745	+0.195%
2019-05-07	50.3100	50.3100	49.6853	49.7595	-1.512%	621	-0.014%
2019-05-06	50.3828	50.5235	50.3828	50.5235	-0.279%	171	-1.526%
2019-05-03	50.6183	50.6650	50.6183	50.6650	+1.320%	140	-1.801%
2019-05-02	49.8499	50.0050	49.6900	50.0050	-0.362%	1,031	-0.505%
2019-05-01	50.1867	50.1867	50.1867	50.1867	-1.059%	109	-0.865%
2019-04-30	50.5948	50.7241	50.5948	50.7241	-0.021%	263	-1.915%
2019-04-29	50.7350	50.7350	50.7350	50.7350	+0.099%	503	-1.936%
2019-04-26	50.6849	50.6849	50.6849	50.6849	+0.463%	185	-1.839%
2019-04-25	50.5427	50.5427	50.3700	50.4515	-0.872%	1,799	-1.385%
2019-04-24	50.8951	50.8951	50.8951	50.8951	-0.039%	26	-2.245%
2019-04-23	50.9149	50.9149	50.9149	50.9149	+0.912%	298	-2.283%
2019-04-22	50.3899	50.4550	50.3899	50.4550	+0.140%	535	-1.392%
2019-04-18	50.3578	50.3847	50.3578	50.3847	+0.109%	202	-1.255%
2019-04-17	50.6100	50.6100	50.3297	50.3297	-0.554%	866	-1.147%
2019-04-16	51.5000	51.5000	50.5500	50.6100	-1.065%	10,292	-1.694%
2019-04-15	51.5961	51.5961	51.1550	51.1550	-0.066%	373	-2.741%
2019-04-12	50.9305	51.1887	50.9305	51.1887	+0.696%	959	-2.806%
2019-04-11	50.8350	50.8350	50.8350	50.8350	+0.274%	0	-2.129%
2019-04-10	50.0700	50.8018	50.0700	50.6963	+0.379%	889	-1.861%
2019-04-09	50.0801	51.0100	50.0801	50.5050	-0.779%	2,531	-1.490%
2019-04-08	50.9495	50.9495	50.5190	50.9016	+0.196%	648	-2.257%
2019-04-05	50.8021	50.8021	50.8021	50.8021	+0.907%	2	-2.066%
2019-04-04	50.3456	50.3456	50.3456	50.3456	+1.116%	50	-1.178%
2019-04-03	49.9800	50.1103	49.7900	49.7900	-0.820%	4,998	-0.075%
2019-04-02	50.4700	50.5100	50.2019	50.2019	-0.130%	1,502	-0.895%
2019-04-01	50.2616	50.2674	49.8101	50.2674	+1.111%	966	-1.024%
2019-03-29	50.0100	50.0100	49.7149	49.7149	+0.663%	258	+0.076%
2019-03-28	48.8776	49.6100	48.8776	49.3873	+0.636%	949	+0.740%
2019-03-27	48.6500	49.0750	48.5400	49.0750	-0.256%	1,659	+1.381%
2019-03-26	49.3286	49.3286	49.2010	49.2010	+0.771%	152	+1.121%
2019-03-25	48.6000	49.1600	48.6000	48.8247	-0.224%	692	+1.900%
2019-03-22	49.0900	49.1500	48.7681	48.9344	-1.639%	1,618	+1.672%
2019-03-21	49.2211	49.8800	49.2211	49.7500	+1.324%	2,520	+0.005%
2019-03-20	49.1000	49.1000	49.1000	49.1000	-0.358%	213	+1.329%
2019-03-19	49.2601	49.2993	49.1939	49.2764	-0.109%	833	+0.966%
2019-03-18	49.2800	49.5000	49.0600	49.3300	+0.295%	915	+0.857%
2019-03-15	48.9401	49.3549	48.9401	49.1848	-0.112%	944	+1.154%
2019-03-14	49.1414	49.2398	49.1414	49.2398	+0.083%	457	+1.041%
2019-03-13	49.1990	49.1990	49.1990	49.1990	+0.614%	789	+1.125%
2019-03-12	48.8686	48.8990	48.8686	48.8990	+0.609%	379	+1.746%
2019-03-11	48.6030	48.6030	48.6030	48.6030	+1.373%	20	+2.365%
2019-03-08	47.9449	47.9449	47.9449	47.9449	-0.497%	400	+3.770%
2019-03-07	48.1500	48.3634	48.0900	48.1842	-0.569%	1,121	+3.255%
2019-03-06	48.9366	49.1800	48.4400	48.4600	-1.588%	2,220	+2.667%
2019-03-05	49.0900	49.5300	48.9300	49.2422	+0.453%	4,028	+1.037%
2019-03-04	49.5300	49.5300	49.0200	49.0200	-1.019%	2,242	+1.494%
2019-03-01	49.5400	49.5400	49.5248	49.5248	+0.831%	282	+0.460%
2019-02-28	49.3400	49.3400	48.9001	49.1164	-0.496%	602	+1.295%
2019-02-27	49.3000	49.3612	49.3000	49.3612	+0.205%	267	+0.793%
2019-02-26	49.8800	49.8800	49.0635	49.2603	-0.625%	1,090	+0.999%
2019-02-25	49.8800	49.8800	49.5700	49.5700	+0.371%	546	+0.368%
2019-02-22	49.2584	49.6000	49.2584	49.3868	+0.257%	1,488	+0.741%
2019-02-21	49.7500	49.7500	49.2600	49.2600	-0.235%	1,076	+1.000%
2019-02-20	49.3761	49.3761	49.3761	49.3761	+0.325%	487	+0.763%
2019-02-19	49.2160	49.2160	49.2160	49.2160	+0.338%	6	+1.090%
2019-02-15	49.0900	49.2200	48.7738	49.0500	+0.823%	6,701	+1.432%
2019-02-14	48.8099	48.8099	48.6496	48.6496	-0.032%	377	+2.267%
2019-02-13	48.6650	48.6650	48.6650	48.6650	+0.569%	145	+2.235%
2019-02-12	48.4900	48.4900	48.3899	48.3899	+1.329%	685	+2.816%
2019-02-11	48.0200	48.0200	47.7552	47.7552	+0.614%	652	+4.183%
2019-02-08	47.4462	47.4637	47.4462	47.4637	+0.026%	550	+4.822%
2019-02-07	47.4514	47.4514	47.4514	47.4514	-1.238%	392	+4.850%
2019-02-06	48.2600	48.2900	48.0463	48.0463	-0.019%	1,456	+3.551%
2019-02-05	48.1400	48.1400	48.0345	48.0554	+0.293%	796	+3.532%
2019-02-04	47.5796	47.9148	47.5796	47.9148	+0.608%	236	+3.836%
2019-02-01	47.5468	47.6254	47.5468	47.6254	+0.442%	669	+4.467%
2019-01-31	47.1652	47.4157	47.1652	47.4157	+0.727%	1,360	+4.929%
2019-01-30	46.5900	47.0735	46.5166	47.0735	+0.919%	411	+5.691%
2019-01-29	46.6186	46.6449	46.6186	46.6449	+0.351%	515	+6.662%
2019-01-28	46.4300	46.4819	46.4300	46.4819	-0.444%	102	+7.037%
2019-01-25	46.6390	46.7526	46.4701	46.6893	+1.136%	621	+6.561%
2019-01-24	46.0136	46.1648	46.0136	46.1648	+1.061%	413	+7.772%
2019-01-23	45.9000	46.0200	45.4500	45.6800	-0.648%	3,782	+8.915%
2019-01-22	46.0001	46.4300	45.9779	45.9779	-1.666%	598	+8.210%
2019-01-18	46.5700	46.9600	46.4000	46.7569	+1.383%	2,397	+6.407%
2019-01-17	45.8107	46.1190	45.8107	46.1190	+0.908%	476	+7.879%
2019-01-16	45.6475	45.7300	45.4400	45.7040	+0.870%	4,917	+8.858%
2019-01-15	45.3782	45.3931	45.2700	45.3100	+0.205%	1,605	+9.805%
2019-01-14	45.0900	45.2172	45.0900	45.2172	-0.611%	1,752	+10.030%
2019-01-11	45.5363	45.5363	45.4754	45.4950	+0.116%	1,504	+9.358%
2019-01-10	45.3061	45.4421	45.2800	45.4421	+1.117%	1,005	+9.486%
2019-01-09	45.2299	45.2777	44.9400	44.9400	+0.808%	1,796	+10.709%
2019-01-08	44.2200	44.5800	44.2200	44.5800	+0.813%	666	+11.603%
2019-01-07	43.9969	44.4790	43.9746	44.2203	+2.243%	3,083	+12.511%
2019-01-04	42.6755	43.4241	42.6755	43.2500	+2.701%	3,412	+15.035%
2019-01-03	42.1867	42.2100	42.1127	42.1127	-0.654%	3,222	+18.142%
2019-01-02	41.9972	42.5100	41.9972	42.3900	-0.888%	1,386	+17.369%
2018-12-31	42.7100	42.7700	42.0400	42.7700	+1.882%	4,901	+16.326%
2018-12-28	42.7200	42.7200	41.9800	41.9800	-0.186%	16,841	+18.515%
2018-12-27	41.1000	42.0582	40.9600	42.0582	+0.323%	2,313	+18.295%
2018-12-26	40.4701	41.9229	40.4701	41.9229	+4.603%	7,209	+18.676%
2018-12-24	40.4105	40.5200	40.0782	40.0782	-3.206%	4,103	+24.139%
2018-12-21	42.3616	42.3616	41.2565	41.4058	-1.274%	2,486	+20.159%
2018-12-20	41.7899	42.3480	41.7899	41.9400	-2.119%	822	+18.628%
2018-12-19	42.8479	42.8479	42.8479	42.8479	-1.533%	2	+16.114%
2018-12-18	43.8049	43.8690	43.4501	43.5148	+0.206%	767	+14.335%
2018-12-17	44.5231	44.5231	43.4200	43.4253	-2.740%	1,472	+14.571%
2018-12-14	45.4200	45.4200	44.6488	44.6488	-1.522%	783	+11.431%
2018-12-13	45.2400	45.3387	45.2400	45.3387	-0.808%	577	+9.735%
2018-12-12	45.9641	46.0970	45.7078	45.7078	+0.789%	1,956	+8.849%
2018-12-11	45.5000	45.5000	45.3501	45.3501	-0.112%	500	+9.708%
2018-12-10	45.4009	45.4009	45.4009	45.4009	-1.521%	220	+9.585%
2018-12-07	46.0095	46.1021	45.9113	46.1021	-0.682%	469	+7.918%
2018-12-06	45.8655	46.4187	45.8655	46.4187	-1.525%	2,641	+7.182%
2018-12-04	47.1375	47.1375	47.1375	47.1375	-1.756%	178	+5.548%
2018-12-03	47.8426	48.0000	47.8000	47.9800	+1.566%	1,561	+3.694%
2018-11-30	47.2400	47.2400	47.2400	47.2400	-0.032%	2,966	+5.319%
2018-11-29	47.3000	47.3100	47.2551	47.2551	+0.030%	871	+5.285%
2018-11-28	46.8000	47.2408	46.7068	47.2408	+1.646%	1,041	+5.317%
2018-11-27	46.6799	46.6799	46.4760	46.4760	-0.650%	671	+7.050%
2018-11-26	46.6800	46.7800	46.6800	46.7800	+1.917%	330	+6.354%
2018-11-20	46.2900	46.2900	45.9000	45.9000	-1.902%	773	+8.393%
2018-11-19	46.9300	46.9300	46.6700	46.7900	-1.362%	1,073	+6.332%
2018-11-16	47.1537	47.4360	47.0115	47.4360	+0.949%	1,316	+4.884%
2018-11-14	46.9900	46.9900	46.9900	46.9900	+0.054%	344	+5.879%
2018-11-13	47.1149	47.1300	46.9647	46.9647	-1.742%	1,088	+5.936%
2018-11-09	47.7835	47.7973	47.7835	47.7973	-1.556%	628	+4.091%
2018-11-08	48.2500	48.5526	48.2500	48.5526	+1.299%	5,193	+2.472%
2018-11-06	47.6900	47.9600	47.6900	47.9300	+0.736%	1,959	+3.803%
2018-11-05	47.3200	47.5970	47.3200	47.5800	+0.571%	1,402	+4.566%
2018-11-02	47.6600	47.6600	47.1600	47.3100	-0.609%	1,390	+5.163%
2018-11-01	47.5200	47.6000	47.5200	47.6000	+1.226%	612	+4.522%
2018-10-31	47.0234	47.0234	47.0234	47.0234	+1.633%	315	+5.804%
2018-10-30	45.9208	46.2679	45.9007	46.2679	+2.681%	701	+7.532%
2018-10-26	45.7750	45.7800	45.0600	45.0600	-3.058%	1,452	+10.414%
2018-10-24	46.3700	46.4814	46.3700	46.4814	-2.546%	774	+7.038%
2018-10-22	48.1000	48.1000	47.6201	47.6957	-0.841%	714	+4.313%
2018-10-19	48.0282	48.1000	48.0182	48.1000	-1.252%	870	+3.436%
2018-10-17	48.7100	48.7100	48.7100	48.7100	+0.097%	500	+2.140%
2018-10-16	48.3581	48.6630	48.2000	48.6630	+0.668%	1,904	+2.239%
2018-10-15	48.3400	48.3400	48.3400	48.3400	+1.172%	105	+2.922%
2018-10-12	47.8934	47.8934	47.7800	47.7800	+0.591%	2,450	+4.129%
2018-10-11	47.8600	47.8600	47.4100	47.4993	-1.976%	2,245	+4.744%
2018-10-10	49.1230	49.1230	48.4569	48.4569	-2.950%	530	+2.674%
2018-10-09	49.9219	49.9300	49.9219	49.9300	-0.447%	854	-0.355%
2018-10-08	50.1544	50.1544	50.1544	50.1544	-1.096%	557	-0.801%
2018-10-02	50.7100	50.7100	50.7100	50.7100	-0.647%	797	-1.888%
2018-10-01	51.1530	51.1530	51.0400	51.0400	-0.004%	954	-2.522%
2018-09-28	50.9700	51.0644	50.9700	51.0419	+0.023%	1,358	-2.526%
2018-09-27	51.1400	51.1400	51.0300	51.0300	-0.332%	1,067	-2.503%
2018-09-26	51.2000	51.2000	51.2000	51.2000	+0.003%	1,697	-2.827%
2018-09-25	51.1792	51.2500	51.1758	51.1987	-0.322%	1,355	-2.824%
2018-09-24	51.1048	51.3800	51.1048	51.3640	-0.582%	1,702	-3.137%
2018-09-21	51.6649	51.6649	51.6649	51.6649	+0.281%	300	-3.701%
2018-09-18	51.5200	51.5200	51.5200	51.5200	+0.541%	154	-3.431%
2018-09-17	51.2900	51.3400	51.2426	51.2426	+0.139%	921	-2.908%
2018-09-12	51.2800	51.3279	51.1300	51.1715	+0.124%	1,891	-2.773%
2018-09-11	50.8300	51.1083	50.8300	51.1083	+0.212%	1,481	-2.653%
2018-09-10	51.2800	51.2800	50.8500	51.0000	+0.098%	1,780	-2.446%
2018-09-06	51.1400	51.1400	50.8800	50.9500	-0.430%	701	-2.350%
2018-09-04	50.9900	51.1700	50.9900	51.1700	-0.910%	886	-2.770%
2018-08-29	51.4500	51.6400	51.4500	51.6400	+0.565%	2,150	-3.655%
2018-08-28	51.6400	51.6400	51.3500	51.3500	-0.097%	1,561	-3.111%
2018-08-24	51.4000	51.4000	51.4000	51.4000	+1.702%	508	-3.205%
2018-08-20	50.5609	50.5609	50.5400	50.5400	+0.397%	578	-1.558%
2018-08-17	50.3581	50.3581	50.3400	50.3400	+0.199%	471	-1.167%
2018-08-16	50.2400	50.2400	50.2400	50.2400	+1.249%	103	-0.970%
2018-08-15	49.6200	49.6200	49.6200	49.6200	-0.361%	345	+0.267%
2018-08-13	49.7900	49.8000	49.7900	49.8000	-0.680%	289	-0.095%
2018-08-10	50.1408	50.1408	50.1408	50.1408	+0.081%	182	-0.774%
2018-08-09	50.1000	50.1000	50.1000	50.1000	-0.595%	329	-0.693%
2018-08-07	50.4673	50.4673	50.4000	50.4000	+0.070%	277	-1.285%
2018-08-06	50.3100	50.3645	50.3100	50.3645	+0.669%	565	-1.215%
2018-08-02	49.7499	50.0300	49.5943	50.0300	+1.101%	760	-0.554%
2018-08-01	49.4400	49.4852	49.4400	49.4852	-0.090%	419	+0.540%
2018-07-30	49.3900	49.5700	49.3900	49.5300	-0.231%	611	+0.449%
2018-07-27	49.8269	49.8269	49.6445	49.6445	-0.771%	672	+0.218%
2018-07-26	50.0800	50.0800	50.0301	50.0301	+0.427%	910	-0.555%
2018-07-25	49.3400	49.8174	49.3400	49.8174	-0.085%	2,123	-0.130%
2018-07-23	49.8599	49.8599	49.8599	49.8599	-0.046%	350	-0.215%
2018-07-20	49.9319	50.0050	49.8827	49.8827	-0.314%	673	-0.261%
2018-07-19	50.0400	50.0400	50.0400	50.0400	+0.662%	352	-0.574%
2018-07-17	49.7108	49.7108	49.7108	49.7108	-0.179%	362	+0.084%
2018-07-16	49.8500	49.8500	49.5817	49.8000	-0.260%	1,988	-0.095%
2018-07-13	49.7200	50.1500	49.7200	49.9300	-0.280%	821	-0.355%
2018-07-12	50.0700	50.0700	50.0700	50.0700	-0.299%	277	-0.634%
2018-07-10	50.2200	50.2200	50.2200	50.2200	+0.018%	122	-0.931%
2018-07-09	50.2600	50.2600	50.2110	50.2110	+1.270%	722	-0.913%
2018-07-06	49.5812	49.5812	49.5812	49.5812	+1.269%	355	+0.346%
2018-07-05	48.9600	48.9600	48.9600	48.9600	-0.730%	325	+1.619%
2018-07-03	49.3299	49.3299	49.3000	49.3200	+0.941%	447	+0.877%
2018-07-02	48.7408	48.8600	48.6800	48.8600	-0.529%	1,036	+1.827%
2018-06-29	49.1200	49.2700	49.1200	49.1200	+0.122%	1,864	+1.288%
2018-06-28	48.4900	49.0600	48.4900	49.0600	+0.450%	1,271	+1.412%
2018-06-27	49.2700	49.3692	48.8400	48.8400	-0.245%	526	+1.869%
2018-06-26	48.8300	48.9600	48.8300	48.9600	-1.548%	557	+1.619%
2018-06-22	49.6400	49.7300	49.6400	49.7300	+0.343%	695	+0.045%
2018-06-20	49.4100	49.5600	49.4100	49.5600	+0.385%	489	+0.389%
2018-06-19	49.2321	49.3700	49.2321	49.3700	+0.081%	486	+0.775%
2018-06-18	49.0000	49.3300	49.0000	49.3300	-0.665%	726	+0.857%
2018-06-14	50.0600	50.0600	49.6600	49.6600	+0.182%	903	+0.186%
2018-06-08	49.5700	49.5700	49.5700	49.5700	+0.609%	384	+0.368%
2018-06-07	49.4340	49.4340	49.2300	49.2700	+0.091%	545	+0.980%
2018-06-06	49.2254	49.2254	49.2254	49.2254	+0.665%	165	+1.071%
2018-06-01	48.9000	48.9000	48.9000	48.9000	+0.772%	168	+1.744%
2018-05-25	48.5252	48.5252	48.5252	48.5252	-0.257%	316	+2.529%
2018-05-24	48.6600	48.6600	48.6500	48.6500	-0.348%	261	+2.266%
2018-05-17	48.7500	48.8400	48.6900	48.8200	+0.993%	1,270	+1.910%
2018-05-15	48.1400	48.3400	48.1300	48.3400	-0.243%	1,059	+2.922%
2018-05-14	48.6420	48.6420	48.4579	48.4579	-0.239%	1,208	+2.672%
2018-05-11	48.5742	48.5742	48.5742	48.5742	+0.401%	111	+2.426%
2018-05-10	48.3800	48.4000	48.3800	48.3800	+0.999%	605	+2.837%
2018-05-09	47.9015	47.9015	47.9015	47.9015	+0.714%	493	+3.864%
2018-05-08	47.7239	47.7239	47.5620	47.5620	-0.360%	269	+4.606%
2018-05-07	47.6700	47.7340	47.6700	47.7340	+0.556%	411	+4.229%
2018-05-04	47.4700	47.4700	47.4700	47.4700	+0.976%	856	+4.809%
2018-05-01	46.9600	47.0111	46.8900	47.0111	-1.216%	939	+5.832%
2018-04-27	47.5900	47.5900	47.5900	47.5900	-0.126%	269	+4.544%
2018-04-26	47.5341	47.6500	47.5341	47.6500	+0.512%	303	+4.413%
2018-04-25	47.1618	47.4074	47.1618	47.4074	+0.631%	724	+4.947%
2018-04-24	46.9692	47.1100	46.9692	47.1100	-1.498%	824	+5.609%
2018-04-23	48.0000	48.0000	47.7000	47.8265	+0.991%	963	+4.027%
2018-04-13	47.3390	47.3574	47.3390	47.3574	+0.003%	312	+5.058%
2018-04-12	47.6600	47.6600	47.3300	47.3561	+0.225%	1,205	+5.061%
2018-04-10	47.1100	47.2500	47.1100	47.2500	+1.270%	610	+5.297%
2018-04-09	46.8652	46.8652	46.6575	46.6575	-1.651%	544	+6.634%
2018-04-05	47.1930	47.4406	47.1930	47.4406	+3.042%	578	+4.873%
2018-04-03	46.1000	46.1000	46.0400	46.0400	+0.061%	303	+8.064%
2018-04-02	46.0600	46.1400	45.9600	46.0119	-2.473%	3,300	+8.130%
2018-03-29	46.9896	47.2952	46.9896	47.1784	+1.068%	1,091	+5.456%
2018-03-27	46.9615	47.1451	46.6800	46.6800	+0.236%	1,329	+6.582%
2018-03-26	46.5200	46.5700	46.3626	46.5700	+0.475%	7,119	+6.834%
2018-03-23	47.0299	47.0299	46.3500	46.3500	-2.133%	830	+7.341%
2018-03-22	47.2601	47.3700	47.2601	47.3600	-0.651%	442	+5.052%
2018-03-20	47.6702	47.6702	47.6702	47.6702	+0.295%	200	+4.368%
2018-03-19	47.5299	47.5300	47.5299	47.5300	-1.562%	489	+4.676%
2018-03-16	48.2841	48.2841	48.2841	48.2841	-0.002%	277	+3.041%
2018-03-15	48.2849	48.2849	48.2849	48.2849	+0.094%	100	+3.040%
2018-03-14	48.5600	48.5600	48.2396	48.2396	-0.422%	894	+3.136%
2018-03-09	48.4000	48.4440	48.4000	48.4440	+1.051%	405	+2.701%
2018-03-08	47.7100	47.9400	47.7100	47.9400	+0.077%	1,362	+3.781%
2018-03-07	47.8100	47.9030	47.8100	47.9030	-0.015%	571	+3.861%
2018-03-06	47.6620	47.9100	47.6620	47.9100	+1.914%	488	+3.846%
2018-03-02	46.7460	47.0100	46.7460	47.0100	-0.014%	994	+5.834%
2018-03-01	47.0164	47.0164	47.0164	47.0164	-0.093%	146	+5.820%
2018-02-28	47.5500	47.5500	47.0600	47.0600	-1.476%	1,788	+5.722%
2018-02-23	47.7652	47.7652	47.7652	47.7652	+0.221%	232	+4.161%
2018-02-21	47.5434	47.6600	47.5434	47.6600	+0.836%	716	+4.391%
2018-02-20	47.4500	47.5537	47.2650	47.2650	-0.819%	1,455	+5.263%
2018-02-16	47.6551	47.6551	47.6551	47.6551	+0.729%	305	+4.401%
2018-02-15	46.9110	47.3100	46.9110	47.3100	+0.788%	622	+5.163%
2018-02-14	46.4201	46.9856	46.4201	46.9400	+1.911%	2,516	+5.992%
2018-02-13	46.0461	46.0600	46.0461	46.0600	+2.253%	982	+8.017%
2018-02-09	44.9022	45.1100	44.9022	45.0450	-1.820%	1,872	+10.451%
2018-02-08	45.8800	45.8800	45.8800	45.8800	-2.029%	429	+8.441%
2018-02-07	47.1500	47.1500	46.6200	46.8300	+0.257%	2,883	+6.241%
2018-02-06	46.0671	46.7100	45.7910	46.7100	-1.456%	2,161	+6.514%
2018-02-05	47.6900	47.9319	47.3600	47.4000	-1.353%	617	+4.963%
2018-02-02	48.4695	48.4695	48.0500	48.0500	-2.059%	1,671	+3.543%
2018-02-01	48.9646	49.0700	48.9646	49.0600	-0.004%	1,363	+1.412%
2018-01-31	49.1650	49.1650	49.0600	49.0620	-0.382%	1,142	+1.408%
2018-01-30	49.1250	49.2500	49.1250	49.2500	-1.284%	397	+1.021%
2018-01-29	50.0899	50.0899	49.8402	49.8908	-0.398%	2,735	-0.277%
2018-01-26	49.9418	50.0900	49.9418	50.0900	+0.279%	686	-0.674%
2018-01-25	49.9506	49.9506	49.9506	49.9506	+0.282%	200	-0.396%
2018-01-24	49.9500	49.9500	49.8100	49.8100	-0.499%	871	-0.115%
2018-01-23	49.8600	50.0600	49.8600	50.0600	+0.862%	1,412	-0.614%
2018-01-22	49.4300	49.6744	49.4300	49.6323	+0.674%	2,946	+0.242%
2018-01-19	49.2400	49.3000	49.2310	49.3000	+0.142%	1,746	+0.918%
2018-01-17	49.3500	49.3500	49.1950	49.2300	-0.203%	535	+1.062%
2018-01-16	49.3300	49.3300	49.3300	49.3300	-0.101%	161	+0.857%
2018-01-12	49.1800	49.4000	49.1800	49.3800	+0.794%	1,422	+0.755%
2018-01-11	48.7900	48.9910	48.7750	48.9910	+1.075%	3,423	+1.555%
2018-01-10	48.5700	48.5700	48.4700	48.4700	-1.001%	620	+2.646%
2018-01-09	48.8700	48.9599	48.8700	48.9599	+0.492%	649	+1.619%
2018-01-08	48.7100	48.7200	48.6444	48.7200	+0.247%	1,014	+2.119%
2018-01-05	48.5880	48.6800	48.5880	48.6000	+0.248%	1,917	+2.372%
2018-01-04	48.4100	48.6387	48.4100	48.4800	+0.048%	1,312	+2.625%
2018-01-03	48.4362	48.4565	48.4362	48.4565	+0.620%	1,759	+2.675%
2018-01-02	48.2600	48.2600	48.0126	48.1580	+0.897%	1,118	+3.311%
2017-12-29	47.8800	47.9340	47.7300	47.7300	-0.272%	1,332	+4.238%
2017-12-28	47.8600	47.8600	47.8600	47.8600	+0.230%	140	+3.954%
2017-12-27	47.5900	47.7500	47.5900	47.7500	-0.050%	805	+4.194%
2017-12-26	47.9400	47.9400	47.7600	47.7737	+0.281%	1,492	+4.142%
2017-12-21	47.5960	47.6400	47.5960	47.6400	+0.168%	1,038	+4.435%
2017-12-20	47.3800	47.5600	47.3800	47.5600	+0.380%	525	+4.610%
2017-12-19	47.4627	47.4627	47.3800	47.3800	+0.241%	415	+5.008%
2017-12-15	47.2662	47.2662	47.2662	47.2662	-0.156%	646	+5.260%
2017-12-13	47.1900	47.3400	47.1900	47.3400	-0.084%	981	+5.096%
2017-12-11	47.1500	47.4500	47.1500	47.3800	+0.011%	2,874	+5.008%
2017-12-08	47.3750	47.3750	47.3750	47.3750	+1.307%	124	+5.019%
2017-12-06	46.7600	46.7639	46.7600	46.7639	-0.852%	528	+6.391%
2017-12-05	47.1787	47.1787	47.1658	47.1658	-0.704%	442	+5.484%
2017-12-04	47.7050	47.7050	47.5000	47.5000	+0.504%	833	+4.742%
2017-12-01	47.1650	47.3300	47.1650	47.2620	-0.212%	5,177	+5.270%
2017-11-30	47.3500	47.3700	47.2900	47.3626	+0.793%	1,409	+5.046%
2017-11-29	47.0029	47.0200	46.9520	46.9900	+0.021%	1,111	+5.879%
2017-11-28	46.5400	46.9800	46.5400	46.9800	+1.163%	2,925	+5.902%
2017-11-27	46.4200	46.4400	46.4200	46.4400	-0.065%	328	+7.133%
2017-11-24	46.4700	46.4700	46.4700	46.4700	+0.322%	225	+7.064%
2017-11-21	46.3200	46.3960	46.3200	46.3210	+0.367%	780	+7.408%
2017-11-17	46.1517	46.1517	46.1517	46.1517	+0.090%	194	+7.802%
2017-11-16	45.5000	46.1100	45.5000	46.1100	+0.893%	1,565	+7.900%
2017-11-14	45.7200	45.7500	45.6501	45.7020	-0.339%	1,228	+8.863%
2017-11-13	45.7800	45.8573	45.7800	45.8573	+0.027%	416	+8.494%
2017-11-10	45.8450	45.8450	45.8450	45.8450	-0.229%	219	+8.524%
2017-11-09	45.8700	45.9500	45.8700	45.9500	-0.304%	779	+8.276%
2017-11-07	46.1100	46.1600	46.0900	46.0900	+0.563%	498	+7.947%
2017-11-03	45.5700	45.8320	45.5700	45.8320	+0.026%	666	+8.554%
2017-11-02	45.7500	45.8199	45.7500	45.8199	+0.570%	412	+8.583%
2017-10-31	45.5600	45.5600	45.5600	45.5600	+0.022%	342	+9.202%
2017-10-27	45.5800	45.5800	45.4000	45.5500	-0.350%	949	+9.226%
2017-10-26	45.7100	45.7300	45.7100	45.7100	-0.349%	433	+8.844%
2017-10-24	45.6900	45.8700	45.6900	45.8700	+0.328%	414	+8.464%
2017-10-23	46.0300	46.0300	45.7200	45.7200	-0.593%	2,023	+8.820%
2017-10-20	45.9928	45.9928	45.9928	45.9928	-0.081%	317	+8.175%
2017-10-18	46.0300	46.0300	46.0300	46.0300	+0.240%	200	+8.087%
2017-10-17	45.8700	45.9200	45.6522	45.9200	+0.254%	1,952	+8.346%
2017-10-16	45.7701	45.8628	45.7701	45.8037	+0.249%	1,415	+8.621%
2017-10-11	45.6401	45.6901	45.6401	45.6901	-0.016%	268	+8.891%
2017-10-10	45.6973	45.6973	45.6973	45.6973	+0.279%	681	+8.874%
2017-10-09	45.6200	45.6475	45.5700	45.5700	-0.175%	1,782	+9.178%
2017-10-06	45.6600	45.7011	45.6400	45.6500	+0.033%	2,787	+8.987%
2017-10-04	45.4300	45.6350	45.4300	45.6350	+0.286%	422	+9.023%
2017-10-03	45.5050	45.5050	45.5050	45.5050	+0.209%	319	+9.334%
2017-10-02	45.3694	45.4600	45.3694	45.4100	+0.127%	1,695	+9.563%
2017-09-29	45.4099	45.4099	45.3524	45.3524	+0.737%	488	+9.702%
2017-09-27	45.3500	45.3500	45.0204	45.0204	+0.042%	757	+10.511%
2017-09-26	44.9200	45.0017	44.9200	45.0017	+0.249%	799	+10.557%
2017-09-25	44.9050	44.9250	44.8900	44.8900	+0.364%	797	+10.832%
2017-09-22	44.7950	44.7950	44.7270	44.7270	-0.241%	576	+11.236%
2017-09-21	44.8350	44.8350	44.8350	44.8350	-0.171%	113	+10.968%
2017-09-20	44.9120	44.9120	44.9120	44.9120	+0.358%	853	+10.778%
2017-09-18	44.7900	44.8389	44.7500	44.7519	+0.183%	758	+11.174%
2017-09-14	44.5500	44.6700	44.5500	44.6700	-0.281%	661	+11.378%
2017-09-13	44.8800	44.8800	44.7960	44.7960	+0.278%	445	+11.065%
2017-09-12	44.6600	44.6900	44.6600	44.6720	+1.666%	1,299	+11.373%
2017-09-08	43.9900	44.0448	43.9400	43.9400	-0.102%	2,081	+13.228%
2017-09-07	43.9800	44.0312	43.9800	43.9850	-0.238%	872	+13.113%
2017-09-06	44.0900	44.0900	44.0900	44.0900	-0.564%	249	+12.843%
2017-09-01	44.4400	44.4400	44.3000	44.3400	+0.572%	443	+12.207%
2017-08-31	44.0600	44.0876	44.0560	44.0876	+1.003%	1,009	+12.849%
2017-08-30	43.6500	43.6600	43.6500	43.6500	+0.512%	5,234	+13.981%
2017-08-29	43.4132	43.4276	43.3718	43.4276	+0.135%	719	+14.564%
2017-08-28	43.3690	43.3690	43.3690	43.3690	-0.210%	908	+14.719%
2017-08-25	43.3500	43.4750	43.3500	43.4601	-0.069%	1,237	+14.479%
2017-08-24	43.4200	43.4900	43.4200	43.4900	+0.102%	1,162	+14.400%
2017-08-23	43.3800	43.4668	43.3800	43.4456	+0.336%	800	+14.517%