Dark

EQWS
Invesco Russell 2000 Equal Weight ETF
stock NYSE

Inactive

Feb 20, 2019

43.00USD+0.233%(+0.10)2,429

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	43.5600	43.5600	43.0000	43.0000	+0.233%	2,429	0.000%
2019-02-19	42.7282	43.1532	42.3300	42.9000	+0.633%	2,225	+0.233%
2019-02-15	41.9200	42.6300	41.9200	42.6300	+1.283%	2,436	+0.868%
2019-02-14	42.0078	42.2623	41.6948	42.0900	+0.854%	1,070	+2.162%
2019-02-13	41.3000	41.7337	41.3000	41.7337	+0.430%	3,725	+3.034%
2019-02-12	41.0200	41.5550	40.9700	41.5550	+1.366%	2,716	+3.477%
2019-02-11	40.4711	40.9950	40.4200	40.9950	+0.948%	2,237	+4.891%
2019-02-08	40.2003	40.6100	40.2003	40.6100	-0.098%	1,350	+5.885%
2019-02-07	40.2116	40.6500	40.2116	40.6500	-1.323%	1,349	+5.781%
2019-02-06	41.4061	41.4061	40.9024	41.1950	-0.170%	605	+4.382%
2019-02-05	41.2650	41.2650	41.2650	41.2650	+0.508%	7	+4.205%
2019-02-04	40.4600	41.0566	40.4600	41.0566	+0.847%	3,278	+4.733%
2019-02-01	40.1500	40.7118	40.1500	40.7118	+0.316%	1,426	+5.620%
2019-01-31	40.2805	40.5834	40.2805	40.5834	+0.853%	327	+5.955%
2019-01-30	39.6200	40.2400	39.6000	40.2400	+0.852%	2,976	+6.859%
2019-01-29	39.9000	39.9000	39.9000	39.9000	+0.113%	136	+7.769%
2019-01-28	39.8550	39.8550	39.8550	39.8550	-1.166%	1	+7.891%
2019-01-25	39.0900	40.3250	39.0900	40.3250	+1.393%	1,956	+6.634%
2019-01-24	39.7710	39.7710	39.7710	39.7710	+0.737%	22	+8.119%
2019-01-23	39.6320	39.6320	39.4800	39.4800	-0.391%	471	+8.916%
2019-01-22	39.6750	39.6750	39.6350	39.6350	-2.039%	1,906	+8.490%
2019-01-18	40.1702	40.4600	40.1702	40.4600	+1.175%	1,928	+6.278%
2019-01-17	39.6085	39.9900	39.4901	39.9900	+0.515%	2,702	+7.527%
2019-01-16	39.5751	39.7850	39.5300	39.7850	+0.671%	2,010	+8.081%
2019-01-15	39.3500	39.5200	39.1600	39.5200	+0.649%	2,129	+8.806%
2019-01-14	39.5443	39.9405	38.9000	39.2650	-1.071%	4,628	+9.512%
2019-01-11	39.2173	39.6900	39.2173	39.6900	+0.102%	1,445	+8.340%
2019-01-10	39.7237	39.7237	39.6496	39.6496	+0.189%	522	+8.450%
2019-01-09	39.0000	39.5750	39.0000	39.5750	+1.034%	4,877	+8.654%
2019-01-08	39.1689	39.1700	39.1689	39.1700	+1.267%	607	+9.778%
2019-01-07	38.6504	38.6800	38.6504	38.6800	+1.629%	358	+11.169%
2019-01-04	37.3362	38.0600	37.3362	38.0600	+3.424%	6,161	+12.980%
2019-01-03	36.6900	37.0265	36.3200	36.8000	-0.844%	14,860	+16.848%
2019-01-02	36.3000	37.1500	36.3000	37.1134	+1.522%	2,489	+15.861%
2018-12-31	38.1800	40.5800	36.5570	36.5570	+0.101%	2,537	+17.625%
2018-12-28	34.8200	36.6500	34.8200	36.5200	+0.551%	5,824	+17.744%
2018-12-27	34.8201	36.3200	34.8200	36.3200	+0.554%	1,314	+18.392%
2018-12-26	34.8300	38.9000	34.8200	36.1200	+3.733%	11,853	+19.048%
2018-12-24	39.2200	39.2200	34.8200	34.8200	-6.973%	6,760	+23.492%
2018-12-21	37.0400	37.4300	36.9363	37.4300	+0.862%	900	+14.881%
2018-12-20	37.0000	37.1100	36.9700	37.1100	-1.224%	3,595	+15.872%
2018-12-19	37.0100	38.3800	37.0100	37.5700	-0.089%	2,221	+14.453%
2018-12-18	38.0522	38.0522	37.5760	37.6034	-0.415%	585	+14.351%
2018-12-17	38.0300	39.2600	37.7600	37.7600	-2.897%	1,002	+13.877%
2018-12-14	38.9300	38.9300	38.7200	38.8865	-1.825%	509	+10.578%
2018-12-13	39.6990	39.6990	39.6094	39.6094	-1.415%	120	+8.560%
2018-12-12	40.2928	40.2928	39.9801	40.1780	+1.178%	530	+7.024%
2018-12-11	39.7104	39.7104	39.7104	39.7104	+0.307%	125	+8.284%
2018-12-10	38.9400	39.7927	38.6151	39.5890	-1.764%	1,557	+8.616%
2018-12-07	40.3000	40.3000	40.3000	40.3000	+0.800%	800	+6.700%
2018-12-06	39.8305	40.0000	39.8305	39.9800	-2.943%	3,479	+7.554%
2018-12-04	41.5500	41.5500	41.1923	41.1923	-3.123%	2,427	+4.388%
2018-12-03	43.9500	43.9500	42.4049	42.5200	+0.439%	608	+1.129%
2018-11-29	42.3340	42.3340	42.3340	42.3340	+2.734%	554	+1.573%
2018-11-27	41.2073	41.2073	41.2073	41.2073	-0.079%	338	+4.350%
2018-11-26	41.7339	41.7339	41.2400	41.2400	+0.561%	2,844	+4.268%
2018-11-23	41.0100	41.0100	41.0100	41.0100	-0.697%	125	+4.852%
2018-11-19	42.0550	42.0550	41.2977	41.2977	-2.480%	475	+4.122%
2018-11-16	42.3480	42.3480	42.3480	42.3480	+0.189%	270	+1.540%
2018-11-15	42.2680	42.2680	42.2680	42.2680	+0.872%	169	+1.732%
2018-11-14	41.9025	41.9025	41.9025	41.9025	-0.327%	135	+2.619%
2018-11-13	42.2000	42.8750	42.0400	42.0400	-0.426%	722	+2.284%
2018-11-12	44.8600	44.8600	42.2200	42.2200	-2.607%	676	+1.847%
2018-11-09	43.3500	43.3500	43.3500	43.3500	-1.388%	360	-0.807%
2018-11-08	41.7700	44.2832	41.7700	43.9600	+0.388%	1,974	-2.184%
2018-11-07	43.3466	44.1550	43.3466	43.7900	+0.667%	1,112	-1.804%
2018-11-06	43.2593	43.9200	43.2593	43.5000	+0.975%	5,133	-1.149%
2018-11-02	43.0800	43.0800	43.0800	43.0800	+0.093%	553	-0.186%
2018-11-01	42.9865	43.0399	42.6723	43.0399	+0.608%	4,517	-0.093%
2018-10-31	42.7800	42.7800	42.7790	42.7800	+1.994%	1,283	+0.514%
2018-10-30	41.9437	41.9437	41.9437	41.9437	+1.008%	250	+2.518%
2018-10-29	42.4500	42.4500	41.5250	41.5250	-1.166%	1,104	+3.552%
2018-10-25	41.8550	42.3277	41.8550	42.0150	+1.217%	2,536	+2.344%
2018-10-24	41.5900	41.5900	41.5100	41.5100	-3.890%	635	+3.589%
2018-10-23	45.3400	45.3400	42.6900	43.1900	+0.442%	1,751	-0.440%
2018-10-22	43.0706	43.0706	43.0000	43.0000	-3.449%	444	0.000%
2018-10-17	44.5360	44.5360	44.5360	44.5360	+0.601%	1,072	-3.449%
2018-10-16	44.5917	44.5917	44.1882	44.2700	+2.287%	1,369	-2.869%
2018-10-15	43.0700	43.2800	43.0700	43.2800	-0.079%	1,372	-0.647%
2018-10-12	43.6370	43.8787	42.8600	43.3141	-1.380%	4,051	-0.725%
2018-10-11	43.8900	43.9200	43.8700	43.9200	-2.357%	807	-2.095%
2018-10-10	44.9800	44.9800	44.9800	44.9800	-1.597%	608	-4.402%
2018-10-09	45.7800	45.7800	45.6400	45.7100	+0.043%	642	-5.929%
2018-10-08	45.2000	45.6902	45.2000	45.6902	-0.131%	693	-5.888%
2018-10-05	45.3400	45.7500	45.3400	45.7500	-0.672%	438	-6.011%
2018-10-04	46.0100	46.0595	46.0100	46.0595	-1.519%	303	-6.642%
2018-10-03	46.4520	46.7700	46.4300	46.7700	+0.906%	1,416	-8.061%
2018-10-02	46.4924	46.4924	46.3500	46.3500	-0.452%	1,584	-7.228%
2018-10-01	49.3200	49.3200	46.5606	46.5606	-1.313%	2,060	-7.647%
2018-09-28	47.2000	47.2000	47.1764	47.1800	+0.562%	1,039	-8.860%
2018-09-27	47.0117	47.0117	46.8781	46.9161	-1.125%	851	-8.347%
2018-09-25	47.4500	47.4750	47.4500	47.4500	+0.319%	18,407	-9.378%
2018-09-24	47.1566	47.2993	47.0300	47.2993	-1.213%	1,240	-9.090%
2018-09-21	47.8800	47.8800	47.8800	47.8800	+0.603%	368	-10.192%
2018-09-20	47.5929	47.5929	47.5929	47.5929	+0.576%	106	-9.650%
2018-09-19	47.8200	47.8200	47.3204	47.3204	-0.559%	691	-9.130%
2018-09-18	47.4900	47.5862	47.4800	47.5862	+0.594%	7,781	-9.638%
2018-09-17	47.4149	47.4149	47.3052	47.3052	-0.158%	675	-9.101%
2018-09-13	47.6600	47.6600	47.3800	47.3800	-0.021%	6,402	-9.244%
2018-09-12	47.3472	47.3900	47.3472	47.3900	-0.274%	510	-9.264%
2018-09-11	47.5235	47.5235	47.5200	47.5200	+0.071%	465	-9.512%
2018-09-10	47.6500	47.6500	47.4861	47.4861	-1.091%	794	-9.447%
2018-09-06	48.0100	48.0100	48.0100	48.0100	+0.502%	590	-10.435%
2018-09-05	47.6500	47.7700	47.6500	47.7700	-0.251%	587	-9.985%
2018-09-04	48.0000	48.0000	47.7600	47.8904	-0.228%	1,236	-10.212%
2018-08-30	47.9150	48.0000	47.9150	48.0000	+0.474%	424	-10.417%
2018-08-29	47.7735	47.7735	47.7735	47.7735	-0.317%	100	-9.992%
2018-08-28	47.9254	47.9254	47.9254	47.9254	+0.620%	1,000	-10.277%
2018-08-23	47.6665	47.6665	47.6300	47.6300	-0.141%	648	-9.721%
2018-08-22	47.4000	47.6971	47.4000	47.6971	+0.204%	1,251	-9.848%
2018-08-21	47.5624	47.7100	47.5624	47.6000	+0.976%	3,414	-9.664%
2018-08-20	47.0800	47.1398	47.0800	47.1398	+1.158%	1,445	-8.782%
2018-08-17	46.4700	46.6000	46.4700	46.6000	-0.214%	1,201	-7.725%
2018-08-16	46.7700	46.7700	46.7000	46.7000	-0.723%	2,183	-7.923%
2018-08-14	47.0400	47.0400	47.0400	47.0400	+0.577%	1,028	-8.588%
2018-08-13	46.9700	46.9700	46.7700	46.7700	-0.496%	1,610	-8.061%
2018-08-10	47.2033	47.2033	47.0033	47.0033	-0.217%	890	-8.517%
2018-08-09	46.9870	47.1055	46.9100	47.1055	+0.696%	2,451	-8.716%
2018-08-08	46.6910	46.7800	46.6638	46.7800	-0.171%	3,797	-8.080%
2018-08-07	47.1100	47.1100	46.8600	46.8600	+0.178%	425	-8.237%
2018-08-06	46.7769	46.7769	46.7769	46.7769	+0.856%	552	-8.074%
2018-08-01	46.3700	46.3800	46.3700	46.3800	+0.013%	793	-7.288%
2018-07-30	46.2791	46.3740	46.2791	46.3740	-2.061%	715	-7.276%
2018-07-27	47.3500	47.3500	47.3500	47.3500	+0.517%	1,082	-9.187%
2018-07-26	47.0200	47.1064	47.0200	47.1064	+0.913%	4,503	-8.717%
2018-07-25	46.5700	46.6800	46.5700	46.6800	-0.043%	1,545	-7.883%
2018-07-24	46.7700	46.7700	46.7000	46.7000	-0.849%	200	-7.923%
2018-07-23	47.1000	47.1000	47.1000	47.1000	-0.170%	167	-8.705%
2018-07-20	47.1257	47.1800	47.0700	47.1800	-0.259%	1,140	-8.860%
2018-07-19	47.3200	47.3700	47.2659	47.3026	+0.894%	3,468	-9.096%
2018-07-18	46.8836	46.8836	46.8836	46.8836	-0.035%	164	-8.283%
2018-07-17	46.6600	46.9000	46.6600	46.9000	+0.294%	459	-8.316%
2018-07-16	46.7624	46.7624	46.7624	46.7624	-1.301%	323	-8.046%
2018-07-13	47.3675	47.3787	47.3675	47.3787	-0.023%	479	-9.242%
2018-07-12	47.2200	47.3898	47.2200	47.3898	-0.837%	350	-9.263%
2018-07-09	47.7200	47.7900	47.7200	47.7900	+1.946%	280	-10.023%
2018-07-03	46.8779	46.8779	46.8779	46.8779	+1.187%	181	-8.272%
2018-06-29	46.3282	46.3282	46.3282	46.3282	-0.512%	268	-7.184%
2018-06-25	46.5900	46.5900	46.5666	46.5666	-0.880%	405	-7.659%
2018-06-22	47.0390	47.0400	46.9800	46.9800	+0.088%	595	-8.472%
2018-06-21	47.3100	47.3100	46.9386	46.9386	-0.638%	4,043	-8.391%
2018-06-19	47.0200	47.2400	46.9000	47.2400	+0.319%	1,954	-8.975%
2018-06-18	47.0900	47.0900	47.0900	47.0900	+0.277%	181	-8.685%
2018-06-15	46.5300	46.9600	46.5300	46.9600	-0.043%	1,431	-8.433%
2018-06-14	46.9800	46.9800	46.9800	46.9800	+0.383%	606	-8.472%
2018-06-13	46.8008	46.8008	46.8008	46.8008	+0.216%	221	-8.121%
2018-06-11	46.7000	46.7000	46.7000	46.7000	+0.552%	415	-7.923%
2018-06-07	46.5900	46.5900	46.4438	46.4438	-0.207%	762	-7.415%
2018-06-06	46.5400	46.5400	46.5400	46.5400	+0.345%	318	-7.606%
2018-06-05	46.2100	46.3799	46.2100	46.3799	+0.953%	1,189	-7.287%
2018-06-04	45.9420	45.9420	45.9420	45.9420	-0.181%	292	-6.404%
2018-06-01	46.0299	46.0299	46.0253	46.0253	+0.734%	926	-6.573%
2018-05-31	45.6900	45.6900	45.6900	45.6900	-0.992%	309	-5.888%
2018-05-30	45.8886	46.1886	45.8886	46.1480	+1.516%	1,829	-6.822%
2018-05-29	45.3700	45.4590	45.2909	45.4590	+0.333%	1,703	-5.409%
2018-05-24	45.3300	45.3899	45.3079	45.3079	-0.148%	1,163	-5.094%
2018-05-23	45.4500	45.4600	45.3750	45.3750	-1.085%	496	-5.234%
2018-05-22	45.8200	45.8726	45.8200	45.8726	+0.224%	349	-6.262%
2018-05-21	45.7700	45.7700	45.7700	45.7700	+2.762%	212	-6.052%
2018-05-14	44.6000	44.7685	44.5400	44.5400	-0.418%	5,974	-3.458%
2018-05-11	44.7900	44.7900	44.7271	44.7271	+1.055%	338	-3.861%
2018-05-09	44.2043	44.2601	44.2043	44.2601	+0.167%	621	-2.847%
2018-05-07	44.1861	44.1861	44.1861	44.1861	+0.534%	150	-2.684%
2018-05-04	43.9516	43.9516	43.9516	43.9516	+2.165%	150	-2.165%
2018-05-01	43.0204	43.0204	43.0204	43.0204	-0.833%	125	-0.047%
2018-04-30	43.6500	43.6500	43.3769	43.3819	-0.283%	1,769	-0.880%
2018-04-27	43.5050	43.5050	43.5050	43.5050	-0.332%	146	-1.161%
2018-04-26	43.3400	43.7398	43.3400	43.6500	+1.085%	2,772	-1.489%
2018-04-25	43.1815	43.1815	43.1815	43.1815	-0.316%	255	-0.420%
2018-04-24	43.6708	43.7164	43.2950	43.3185	-0.463%	9,610	-0.735%
2018-04-23	44.0100	44.0100	43.5200	43.5200	-0.138%	618	-1.195%
2018-04-20	43.6266	43.6266	43.5800	43.5800	-1.492%	477	-1.331%
2018-04-18	44.2500	44.4900	44.2400	44.2400	+1.748%	934	-2.803%
2018-04-16	43.4700	43.4800	43.4700	43.4800	+0.713%	1,355	-1.104%
2018-04-12	43.1500	43.1721	43.1500	43.1721	+0.504%	1,385	-0.399%
2018-04-11	42.9558	42.9558	42.9558	42.9558	+0.557%	499	+0.103%
2018-04-10	42.7178	42.7178	42.7178	42.7178	+2.367%	391	+0.661%
2018-04-06	42.2800	42.3100	41.7300	41.7300	-1.091%	1,423	+3.043%
2018-04-04	41.2200	42.1904	41.2200	42.1904	+1.590%	3,177	+1.919%
2018-04-03	41.1800	41.5300	41.1800	41.5300	+1.478%	10,800	+3.540%
2018-04-02	41.3317	41.3317	40.9253	40.9253	-3.358%	685	+5.069%
2018-03-29	42.0600	42.3785	42.0600	42.3474	+1.650%	1,395	+1.541%
2018-03-28	41.6800	41.6800	41.6600	41.6600	-0.418%	807	+3.217%
2018-03-27	42.3970	42.3970	41.8349	41.8349	-0.677%	1,479	+2.785%
2018-03-23	42.1200	42.1200	42.1200	42.1200	-1.818%	711	+2.089%
2018-03-22	43.1000	43.2800	42.8700	42.9000	-1.352%	2,739	+0.233%
2018-03-21	43.5300	43.5300	43.4555	43.4880	+1.252%	4,382	-1.122%
2018-03-19	43.1699	43.1699	42.9280	42.9502	-1.273%	1,135	+0.116%
2018-03-16	43.4590	43.5040	43.3300	43.5040	+0.139%	636	-1.159%
2018-03-15	43.5100	43.5100	43.4436	43.4436	-0.038%	391	-1.021%
2018-03-14	43.6700	43.6700	43.4600	43.4600	-0.844%	965	-1.058%
2018-03-13	43.8400	43.8400	43.8300	43.8300	+0.277%	496	-1.894%
2018-03-12	43.7204	43.7584	43.6900	43.7090	+0.349%	1,932	-1.622%
2018-03-09	43.2450	43.5570	43.2400	43.5570	+1.520%	19,199	-1.279%
2018-03-08	43.1299	43.1299	42.9050	42.9050	-0.383%	757	+0.221%
2018-03-07	42.9403	43.0900	42.8648	43.0698	+1.411%	1,900	-0.162%
2018-03-05	42.2400	42.4707	42.2400	42.4707	+1.241%	20,765	+1.246%
2018-03-02	41.2097	41.9500	41.2097	41.9500	+1.351%	1,102	+2.503%
2018-03-01	41.5148	41.5148	41.1422	41.3908	-0.734%	602	+3.888%
2018-02-28	41.6970	41.6970	41.6970	41.6970	-1.665%	117	+3.125%
2018-02-27	42.5099	42.5099	42.4028	42.4028	-1.182%	923	+1.408%
2018-02-26	42.8450	42.9400	42.8100	42.9100	+0.905%	21,441	+0.210%
2018-02-23	42.5157	42.5253	42.5157	42.5253	-0.246%	426	+1.116%
2018-02-21	42.5520	42.6300	42.4101	42.6300	+0.673%	590	+0.868%
2018-02-20	42.4701	42.4701	42.3350	42.3452	-0.426%	943	+1.546%
2018-02-16	42.5760	42.6120	42.5258	42.5265	+1.563%	982	+1.113%
2018-02-15	41.8720	41.8720	41.8720	41.8720	+0.016%	398	+2.694%
2018-02-14	41.5247	41.8652	41.5247	41.8652	+1.676%	1,180	+2.711%
2018-02-13	41.0753	41.1750	41.0753	41.1750	+0.284%	1,664	+4.432%
2018-02-12	40.6800	41.0928	40.6800	41.0584	+1.005%	1,393	+4.729%
2018-02-09	40.4400	40.6500	40.4300	40.6500	-0.147%	563	+5.781%
2018-02-08	41.2400	41.2400	40.7100	40.7100	-2.577%	27,101	+5.625%
2018-02-07	41.7047	41.7867	41.7047	41.7867	+0.208%	393	+2.904%
2018-02-06	41.4100	41.7206	41.4100	41.7000	+0.834%	946	+3.118%
2018-02-05	42.3400	42.5900	41.3553	41.3553	-3.307%	39,379	+3.977%
2018-02-02	43.0400	43.0400	42.7699	42.7699	-2.016%	1,191	+0.538%
2018-02-01	43.4700	43.7947	43.4600	43.6500	-0.433%	5,411	-1.489%
2018-01-31	44.0600	44.1800	43.7800	43.8400	-0.522%	4,160	-1.916%
2018-01-30	44.1250	44.1250	43.8600	44.0700	-1.078%	4,129	-2.428%
2018-01-29	44.6000	44.6000	44.5000	44.5502	-0.437%	2,839	-3.480%
2018-01-26	44.7400	44.7458	44.7188	44.7458	-0.059%	678	-3.902%
2018-01-25	44.8000	44.9300	44.6821	44.7720	-0.129%	6,456	-3.958%
2018-01-24	45.1400	45.1400	44.8300	44.8300	-0.468%	5,114	-4.082%
2018-01-23	44.9600	45.0408	44.9600	45.0408	+0.229%	916	-4.531%
2018-01-22	44.9470	44.9470	44.9377	44.9377	+0.291%	346	-4.312%
2018-01-19	44.8299	44.8299	44.8071	44.8071	+0.375%	717	-4.033%
2018-01-17	44.5100	44.6631	44.4100	44.6396	-0.525%	2,757	-3.673%
2018-01-12	44.9000	44.9000	44.8075	44.8750	+1.849%	10,030	-4.178%
2018-01-08	43.7800	44.0603	43.7800	44.0603	+0.434%	1,227	-2.406%
2018-01-05	43.9300	43.9551	43.8700	43.8700	-0.346%	3,088	-1.983%
2018-01-04	43.8300	44.0221	43.8300	44.0221	+0.244%	514	-2.322%
2018-01-03	43.9150	43.9150	43.9150	43.9150	+0.446%	377	-2.084%
2018-01-02	43.2700	43.7200	43.2700	43.7200	+0.684%	16,808	-1.647%
2017-12-29	43.6000	43.6085	43.3900	43.4230	-0.145%	2,488	-0.974%
2017-12-28	43.5400	43.5400	43.4862	43.4862	+0.084%	496	-1.118%
2017-12-27	43.5100	43.5100	43.3104	43.4499	+0.100%	4,238	-1.035%
2017-12-26	43.2263	43.4063	43.2263	43.4063	+0.071%	869	-0.936%
2017-12-22	43.2879	43.3754	43.2879	43.3754	-0.050%	1,468	-0.865%
2017-12-21	43.3971	43.3971	43.3971	43.3971	+0.890%	364	-0.915%
2017-12-20	43.0142	43.0142	43.0142	43.0142	-0.729%	117	-0.033%
2017-12-18	43.3300	43.3300	43.3300	43.3300	+0.767%	1,041	-0.762%
2017-12-15	42.8110	43.0000	42.8110	43.0000	+1.679%	432	0.000%
2017-12-14	42.8200	42.8427	42.2900	42.2900	-1.307%	5,732	+1.679%
2017-12-13	42.8600	42.8600	42.8500	42.8500	+0.398%	556	+0.350%
2017-12-12	42.6800	42.6800	42.6800	42.6800	0.000%	250	+0.750%
2017-12-08	42.6100	42.9000	42.5710	42.6800	+0.329%	2,895	+0.750%
2017-12-07	42.6400	42.6400	42.4700	42.5400	+0.476%	3,672	+1.081%
2017-12-06	42.5239	42.5239	42.3383	42.3383	-1.744%	1,720	+1.563%
2017-12-05	43.6200	43.6200	42.9600	43.0900	-0.531%	6,681	-0.209%
2017-12-04	43.5651	43.5651	43.3180	43.3200	+0.517%	3,151	-0.739%
2017-12-01	43.1587	43.1587	42.4000	43.0971	-1.108%	1,345	-0.225%
2017-11-30	43.3900	43.5801	43.3900	43.5801	+1.788%	640	-1.331%
2017-11-28	42.8145	42.8145	42.8145	42.8145	+0.433%	194	+0.433%
2017-11-27	42.6300	42.6300	42.6300	42.6300	-0.257%	185	+0.868%
2017-11-24	42.7500	42.7500	42.7100	42.7400	-0.104%	4,400	+0.608%
2017-11-22	42.7846	42.7846	42.7846	42.7846	+0.803%	414	+0.503%
2017-11-21	42.4500	42.4734	42.4001	42.4437	+2.274%	1,641	+1.311%
2017-11-16	41.6677	41.6677	41.5000	41.5000	+0.121%	2,409	+3.614%
2017-11-13	41.4699	41.4699	41.4500	41.4500	+0.278%	308	+3.739%
2017-11-09	41.2000	41.3600	41.2000	41.3350	-0.253%	8,839	+4.028%
2017-11-08	41.0601	41.4400	41.0601	41.4400	-0.788%	2,592	+3.764%
2017-11-07	42.1175	42.1175	41.7690	41.7690	-0.384%	488	+2.947%
2017-11-06	41.9101	41.9300	41.9101	41.9300	+0.134%	2,656	+2.552%
2017-11-03	41.7700	42.0390	41.7700	41.8740	-0.062%	1,784	+2.689%
2017-11-02	41.9000	41.9000	41.9000	41.9000	+0.072%	537	+2.625%
2017-11-01	42.2600	42.2800	41.6200	41.8700	-0.452%	12,420	+2.699%
2017-10-31	42.0000	42.0600	42.0000	42.0600	+1.064%	600	+2.235%
2017-10-30	41.5900	41.6170	41.5900	41.6170	-0.581%	675	+3.323%
2017-10-27	42.1000	42.1000	41.8500	41.8600	-0.007%	2,772	+2.723%
2017-10-26	41.9200	41.9200	41.8629	41.8629	-0.342%	1,191	+2.716%
2017-10-23	42.1850	42.1850	42.0066	42.0066	-0.811%	1,077	+2.365%
2017-10-20	42.3000	42.3500	42.3000	42.3500	+0.522%	958	+1.535%
2017-10-19	42.1299	42.1299	42.1299	42.1299	-0.261%	457	+2.065%
2017-10-17	42.4500	42.4500	42.2300	42.2400	-0.090%	2,260	+1.799%
2017-10-16	42.6500	42.6700	42.2780	42.2780	-0.616%	1,794	+1.708%
2017-10-13	42.6300	42.6300	42.5091	42.5400	-0.253%	4,111	+1.081%
2017-10-11	42.6219	42.6800	42.5644	42.6480	-0.541%	2,288	+0.825%
2017-10-10	42.8800	42.8800	42.8800	42.8800	+0.851%	631	+0.280%
2017-10-09	42.5800	42.5800	42.5000	42.5180	-0.450%	675	+1.134%
2017-10-06	42.7400	42.7400	42.6420	42.7100	-0.140%	2,520	+0.679%
2017-10-04	42.7600	42.7700	42.7570	42.7700	+0.134%	6,487	+0.538%
2017-10-03	42.7129	42.7129	42.7129	42.7129	+1.118%	136	+0.672%
2017-09-29	42.2976	42.2976	42.2408	42.2408	+0.218%	436	+1.797%
2017-09-27	41.5750	42.1490	41.5750	42.1490	+1.856%	343	+2.019%
2017-09-26	41.3000	41.4000	41.3000	41.3809	+0.852%	576	+3.913%
2017-09-25	41.2499	41.2499	40.8900	41.0312	+0.285%	2,304	+4.798%
2017-09-22	40.8856	40.9144	40.8600	40.9144	+0.207%	410	+5.097%
2017-09-21	40.8297	40.8297	40.8297	40.8297	-0.061%	182	+5.315%
2017-09-20	40.6156	40.8548	40.6156	40.8548	+0.430%	636	+5.251%
2017-09-19	40.6799	40.6799	40.6799	40.6799	-0.226%	156	+5.703%
2017-09-18	40.6899	40.7720	40.6899	40.7720	+1.046%	1,737	+5.465%
2017-09-15	40.3600	40.3600	40.3500	40.3500	+0.124%	366	+6.568%
2017-09-14	40.1901	40.3496	40.1901	40.3000	+0.025%	997	+6.700%
2017-09-13	40.2900	40.2900	40.2900	40.2900	+0.775%	211	+6.726%
2017-09-12	39.9700	40.0954	39.9700	39.9800	+0.351%	2,353	+7.554%
2017-09-11	39.7900	39.8400	39.7900	39.8400	+0.937%	2,190	+7.932%
2017-09-08	39.4500	39.7000	39.4000	39.4700	-0.328%	1,624	+8.944%
2017-09-07	39.6066	39.6066	39.5732	39.5999	-0.227%	916	+8.586%
2017-09-06	39.6300	39.6899	39.4884	39.6899	+0.941%	1,306	+8.340%
2017-09-05	39.7000	39.7000	39.3200	39.3200	-0.907%	565	+9.359%
2017-09-01	39.4700	39.6800	39.4700	39.6800	+2.040%	3,917	+8.367%
2017-08-30	38.8869	38.8869	38.8869	38.8869	+0.169%	178	+10.577%
2017-08-29	38.2800	38.9300	38.2800	38.8211	+0.557%	5,657	+10.765%
2017-08-25	38.6549	38.6549	38.6060	38.6060	+0.224%	843	+11.382%
2017-08-24	38.3300	38.5199	38.3300	38.5199	+0.627%	1,524	+11.631%
2017-08-23	38.0200	38.3710	38.0200	38.2800	-0.120%	1,000	+12.330%
2017-08-22	38.2200	38.3260	38.2200	38.3260	+1.097%	924	+12.195%
2017-08-18	37.8600	37.9100	37.7600	37.9100	-0.315%	1,574	+13.427%
2017-08-17	38.7600	38.7600	38.0299	38.0299	-1.947%	299	+13.069%
2017-08-15	39.2600	39.2600	38.7852	38.7852	+0.532%	6,774	+10.867%
2017-08-11	38.5800	38.5800	38.5800	38.5800	+0.083%	351	+11.457%
2017-08-10	38.5479	38.5479	38.5479	38.5479	-1.355%	307	+11.550%
2017-08-09	39.2600	39.3200	39.0774	39.0774	-1.816%	5,986	+10.038%
2017-08-08	39.6000	39.8000	39.6000	39.8000	+0.072%	2,630	+8.040%
2017-08-07	39.7400	39.7714	39.5900	39.7714	+0.068%	1,972	+8.118%
2017-08-04	39.7442	39.7442	39.7442	39.7442	-0.291%	615	+8.192%
2017-08-02	39.8600	39.8600	39.8600	39.8600	-0.648%	268	+7.878%
2017-08-01	40.0800	40.1200	40.0800	40.1200	+0.050%	488	+7.178%
2017-07-31	40.1540	40.1540	40.1000	40.1000	-0.620%	409	+7.232%
2017-07-28	40.3000	40.3500	40.2950	40.3500	-0.188%	1,442	+6.568%
2017-07-27	41.0600	41.0600	40.4260	40.4260	-0.688%	1,693	+6.367%
2017-07-26	40.7400	40.8676	40.7059	40.7059	-0.503%	1,953	+5.636%
2017-07-25	40.9308	40.9308	40.9116	40.9116	+1.216%	886	+5.105%
2017-07-21	40.4800	40.6300	40.4200	40.4200	-0.829%	1,260	+6.383%
2017-07-20	40.6376	40.7760	40.6376	40.7579	+1.116%	1,148	+5.501%
2017-07-18	40.4000	40.4000	40.1428	40.3080	+0.492%	1,806	+6.679%
2017-07-12	40.2700	40.4192	40.1107	40.1107	+0.851%	984	+7.203%
2017-07-11	39.6592	39.8300	39.6358	39.7724	-0.395%	2,123	+8.115%
2017-07-05	39.9300	39.9300	39.9300	39.9300	-0.325%	456	+7.688%
2017-06-29	39.9688	40.0600	39.9562	40.0600	-0.646%	576	+7.339%
2017-06-28	40.2600	40.3204	40.2600	40.3204	+1.593%	220	+6.646%
2017-06-27	39.7100	40.0000	39.6880	39.6880	-0.631%	3,128	+8.345%
2017-06-26	40.0700	40.0900	39.9400	39.9400	+0.630%	893	+7.661%
2017-06-23	39.6673	39.6900	39.5810	39.6900	+0.756%	728	+8.340%
2017-06-22	39.3332	39.4450	39.3150	39.3920	-0.199%	2,250	+9.159%
2017-06-21	39.4628	39.4706	39.4628	39.4706	+0.095%	273	+8.942%
2017-06-20	39.5661	39.5661	39.4100	39.4330	-0.220%	1,090	+9.046%
2017-06-19	39.5200	39.5200	39.5200	39.5200	-0.101%	300	+8.806%
2017-06-16	39.5000	39.5600	39.3000	39.5600	-0.614%	1,787	+8.696%
2017-06-15	39.8042	39.8042	39.8042	39.8042	-0.564%	126	+8.029%
2017-06-14	40.2200	40.2200	39.9272	40.0300	-0.867%	1,817	+7.419%
2017-06-13	40.1950	40.3856	40.1950	40.3800	+0.698%	1,399	+6.488%
2017-06-12	40.2800	40.2800	40.1000	40.1000	-0.521%	539	+7.232%
2017-06-09	40.3100	40.3100	40.3100	40.3100	+1.129%	264	+6.673%
2017-06-08	39.7600	39.8796	39.7600	39.8600	+1.065%	1,225	+7.878%
2017-06-07	39.4950	39.4950	39.4400	39.4400	-0.025%	1,137	+9.026%
2017-06-06	39.2500	39.4594	39.2500	39.4500	-0.492%	998	+8.999%
2017-06-05	39.6845	39.6845	39.6450	39.6450	-1.123%	240	+8.463%
2017-06-02	39.5800	40.0954	39.5800	40.0954	+1.379%	1,125	+7.244%
2017-06-01	39.4500	39.5500	39.4500	39.5500	+1.751%	401	+8.723%
2017-05-31	39.0800	39.0800	38.6301	38.8694	-0.130%	2,732	+10.627%
2017-05-30	39.0400	39.0986	38.9200	38.9200	-0.598%	2,815	+10.483%
2017-05-26	39.1542	39.1542	39.1542	39.1542	-0.269%	128	+9.822%
2017-05-24	39.2600	39.2600	39.2600	39.2600	+0.158%	401	+9.526%
2017-05-23	39.2000	39.2000	39.1981	39.1981	+0.236%	538	+9.699%
2017-05-22	39.1287	39.1287	39.1059	39.1059	+0.452%	505	+9.958%
2017-05-19	38.9800	38.9800	38.9300	38.9300	+1.050%	544	+10.455%
2017-05-18	38.5256	38.5256	38.5256	38.5256	-0.037%	319	+11.614%
2017-05-17	39.0200	39.0200	38.5400	38.5400	-2.298%	1,008	+11.572%
2017-05-16	39.5100	39.5100	39.4353	39.4466	-0.463%	682	+9.008%
2017-05-15	39.3200	39.7500	39.3200	39.6300	+0.737%	1,369	+8.504%
2017-05-12	39.2531	39.4000	39.2300	39.3400	-0.288%	1,718	+9.304%
2017-05-11	39.4535	39.4535	39.4535	39.4535	-0.420%	200	+8.989%
2017-05-10	39.7400	39.7500	39.6200	39.6200	+0.329%	531	+8.531%
2017-05-09	39.4300	39.6200	39.4300	39.4900	-0.101%	1,783	+8.888%
2017-05-05	39.2800	39.5300	39.1900	39.5300	+1.048%	1,158	+8.778%
2017-05-04	39.5400	39.5400	39.1100	39.1200	-0.463%	944	+9.918%
2017-05-03	39.5800	39.5800	39.2700	39.3020	-0.652%	2,247	+9.409%
2017-05-02	39.7799	39.7799	39.5600	39.5600	-0.778%	739	+8.696%
2017-05-01	40.1200	40.1200	39.7600	39.8700	-0.772%	1,193	+7.851%