Dark

ESGF
BMO ESG US Corporate Bond Hedged to CAD Index ETF
stock NYSE

Inactive

Feb 14, 2020

30.81USD-0.032%(-0.01)1,035

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-14	30.7640	30.8100	30.6901	30.8100	-0.032%	1,035	0.000%
2020-02-13	30.8200	30.8200	30.8200	30.8200	+0.194%	0	-0.032%
2020-02-12	31.0800	31.0800	30.6100	30.7604	-1.114%	4,500	+0.161%
2020-02-11	31.1000	31.1069	31.1000	31.1069	+0.616%	503	-0.954%
2020-02-10	30.8301	30.9164	30.8301	30.9164	+0.214%	275	-0.344%
2020-02-07	30.8504	30.8504	30.8504	30.8504	-0.834%	148	-0.131%
2020-02-06	31.1100	31.1100	31.1100	31.1100	+0.181%	200	-0.964%
2020-02-05	30.8700	31.0537	30.8700	31.0537	+1.317%	1,118	-0.785%
2020-02-04	30.5100	30.6800	30.5100	30.6500	+1.423%	2,238	+0.522%
2020-02-03	30.0800	30.2540	30.0800	30.2200	+0.299%	3,516	+1.952%
2020-01-31	30.3000	30.3000	30.1300	30.1300	-2.060%	1,769	+2.257%
2020-01-30	30.7637	30.7637	30.7637	30.7637	-0.150%	0	+0.151%
2020-01-29	30.8400	30.8450	30.8098	30.8098	-0.310%	1,203	+0.001%
2020-01-28	30.8700	30.9055	30.8600	30.9055	+0.827%	821	-0.309%
2020-01-27	30.7141	30.7141	30.6520	30.6520	-1.756%	105	+0.515%
2020-01-24	31.2000	31.2000	31.2000	31.2000	-0.669%	101	-1.250%
2020-01-23	31.4100	31.4100	31.4100	31.4100	-0.292%	108	-1.910%
2020-01-22	31.5622	31.5622	31.5019	31.5019	+0.117%	389	-2.196%
2020-01-21	31.4650	31.4650	31.4650	31.4650	-0.794%	92	-2.082%
2020-01-17	31.7168	31.7168	31.7168	31.7168	+0.280%	30	-2.859%
2020-01-16	31.6281	31.6281	31.6281	31.6281	+0.550%	32	-2.587%
2020-01-15	31.4552	31.4552	31.4552	31.4552	-0.271%	19	-2.051%
2020-01-14	31.5010	31.5407	31.5010	31.5407	+0.018%	430	-2.317%
2020-01-13	31.5350	31.5350	31.5350	31.5350	+0.414%	0	-2.299%
2020-01-10	31.4050	31.4050	31.4050	31.4050	-0.273%	221	-1.895%
2020-01-09	31.5400	31.5400	31.4009	31.4910	+0.298%	826	-2.163%
2020-01-08	31.4900	31.4900	31.3973	31.3973	+0.183%	4,032	-1.871%
2020-01-07	31.3609	31.3609	31.3400	31.3400	-0.223%	257	-1.691%
2020-01-06	31.3100	31.4100	31.3100	31.4100	+0.223%	477	-1.910%
2020-01-03	31.4500	31.4500	31.3400	31.3400	-0.964%	1,443	-1.691%
2020-01-02	31.6295	31.6450	31.6295	31.6450	+0.844%	237	-2.639%
2019-12-31	31.3800	31.3800	31.3800	31.3800	+0.352%	167	-1.816%
2019-12-30	31.2700	31.2700	31.2700	31.2700	-0.572%	100	-1.471%
2019-12-27	31.4500	31.4500	31.4500	31.4500	+0.095%	116	-2.035%
2019-12-26	31.4200	31.4200	31.4200	31.4200	+0.286%	369	-1.941%
2019-12-24	31.3027	31.3305	31.3027	31.3305	+0.002%	165	-1.661%
2019-12-23	31.3300	31.3300	31.3300	31.3300	-0.634%	100	-1.660%
2019-12-20	31.5300	31.5300	31.5300	31.5300	+0.159%	100	-2.284%
2019-12-19	31.4800	31.4800	31.4800	31.4800	-0.079%	592	-2.128%
2019-12-18	31.5050	31.5050	31.5050	31.5050	+0.048%	22	-2.206%
2019-12-17	31.6300	31.6300	31.4900	31.4900	-0.127%	1,278	-2.159%
2019-12-16	31.6001	31.6500	31.5300	31.5300	+0.670%	5,639	-2.284%
2019-12-13	31.3164	31.3200	31.3164	31.3200	+0.270%	1,112	-1.628%
2019-12-12	31.2357	31.2357	31.2357	31.2357	+0.988%	0	-1.363%
2019-12-11	30.9302	30.9302	30.9302	30.9302	+0.502%	0	-0.389%
2019-12-10	30.7937	30.8420	30.7758	30.7758	+0.019%	5,045	+0.111%
2019-12-09	30.7700	30.7700	30.7700	30.7700	-0.376%	160	+0.130%
2019-12-06	30.8860	30.8860	30.8860	30.8860	+1.001%	1	-0.246%
2019-12-05	30.5800	30.5800	30.5800	30.5800	-0.049%	361	+0.752%
2019-12-04	30.5853	30.5950	30.5853	30.5950	+1.274%	620	+0.703%
2019-12-03	30.2199	30.2199	30.2100	30.2100	-0.790%	273	+1.986%
2019-12-02	30.4506	30.4506	30.4506	30.4506	-0.553%	4	+1.180%
2019-11-29	30.7200	30.7200	30.6200	30.6200	-0.762%	445	+0.621%
2019-11-27	30.8550	30.8550	30.8550	30.8550	+0.146%	0	-0.146%
2019-11-26	30.7800	30.8100	30.7800	30.8100	-0.238%	1,487	0.000%
2019-11-25	30.8500	30.8834	30.8500	30.8834	+0.696%	1,104	-0.238%
2019-11-22	30.6500	30.7388	30.6500	30.6700	+0.196%	897	+0.456%
2019-11-21	30.6100	30.6100	30.6100	30.6100	-0.065%	157	+0.653%
2019-11-20	30.7500	30.7500	30.6300	30.6300	-0.673%	333	+0.588%
2019-11-19	30.8376	30.8376	30.8376	30.8376	-0.235%	0	-0.090%
2019-11-18	30.8300	30.9101	30.8300	30.9101	+0.000%	679	-0.324%
2019-11-15	30.9100	30.9100	30.9100	30.9100	+0.717%	100	-0.324%
2019-11-14	30.6900	30.6900	30.6900	30.6900	-0.220%	100	+0.391%
2019-11-13	30.7578	30.7578	30.7578	30.7578	-0.299%	200	+0.170%
2019-11-12	30.8500	30.8500	30.8500	30.8500	-0.051%	100	-0.130%
2019-11-11	30.8656	30.8656	30.8656	30.8656	-0.144%	0	-0.180%
2019-11-08	30.8800	30.9600	30.8800	30.9100	+0.097%	3,693	-0.324%
2019-11-07	30.8800	30.8800	30.8800	30.8800	+0.488%	284	-0.227%
2019-11-06	30.8000	30.8000	30.7300	30.7300	+0.033%	507	+0.260%
2019-11-05	30.7200	30.7200	30.7200	30.7200	+0.163%	204	+0.293%
2019-11-04	30.7532	30.7532	30.6700	30.6700	+0.822%	750	+0.456%
2019-11-01	30.4120	30.4200	30.4120	30.4200	+1.164%	500	+1.282%
2019-10-31	30.0541	30.0700	30.0541	30.0700	-0.529%	1,006	+2.461%
2019-10-30	30.3100	30.3100	30.2300	30.2300	-0.048%	469	+1.919%
2019-10-29	30.2900	30.2900	30.2444	30.2444	+0.048%	1,234	+1.870%
2019-10-28	30.3000	30.3000	30.2300	30.2300	+0.499%	1,129	+1.919%
2019-10-25	30.1236	30.1236	30.0800	30.0800	+0.067%	540	+2.427%
2019-10-24	30.0598	30.0598	30.0598	30.0598	+0.266%	3	+2.496%
2019-10-23	29.9679	29.9800	29.9679	29.9800	+0.335%	1,437	+2.769%
2019-10-22	30.0090	30.0100	29.8800	29.8800	+0.101%	2,021	+3.112%
2019-10-21	29.9199	29.9199	29.8500	29.8500	+0.709%	717	+3.216%
2019-10-18	29.6058	29.6400	29.6058	29.6400	-0.034%	405	+3.947%
2019-10-17	29.6500	29.6500	29.6500	29.6500	+0.304%	200	+3.912%
2019-10-16	29.6236	29.6408	29.5600	29.5600	+0.102%	1,948	+4.229%
2019-10-15	29.6492	29.6492	29.5300	29.5300	+1.096%	407	+4.335%
2019-10-14	29.3500	29.3500	29.2100	29.2100	-0.495%	978	+5.478%
2019-10-11	29.3552	29.3552	29.3552	29.3552	+2.141%	0	+4.956%
2019-10-10	28.7400	28.7400	28.7400	28.7400	+0.878%	152	+7.203%
2019-10-09	28.4900	28.4900	28.4900	28.4900	+0.528%	100	+8.143%
2019-10-08	28.4600	28.4600	28.3403	28.3403	-1.012%	967	+8.714%
2019-10-07	28.6600	28.7203	28.6300	28.6300	-0.313%	750	+7.614%
2019-10-04	28.7200	28.7200	28.7200	28.7200	+0.878%	307	+7.277%
2019-10-03	28.4821	28.4821	28.4700	28.4700	+0.459%	428	+8.219%
2019-10-02	28.3213	28.3400	28.3213	28.3400	-1.870%	893	+8.716%
2019-10-01	29.2592	29.2592	28.8800	28.8800	-0.858%	377	+6.683%
2019-09-30	29.1300	29.1300	29.1300	29.1300	+0.310%	311	+5.767%
2019-09-27	29.0936	29.0936	29.0400	29.0400	-0.377%	354	+6.095%
2019-09-26	29.2005	29.2005	29.1500	29.1500	+0.103%	993	+5.695%
2019-09-25	29.0800	29.1200	29.0800	29.1200	-0.040%	1,320	+5.804%
2019-09-24	29.1000	29.1317	29.1000	29.1317	-0.472%	150	+5.761%
2019-09-23	29.2700	29.2700	29.2700	29.2700	-1.015%	102	+5.261%
2019-09-20	29.5900	29.7100	29.5700	29.5700	-0.270%	2,541	+4.193%
2019-09-19	29.8000	29.8000	29.6500	29.6500	+0.237%	1,156	+3.912%
2019-09-18	29.5800	29.5800	29.5800	29.5800	-0.236%	339	+4.158%
2019-09-17	29.6500	29.6500	29.6500	29.6500	-0.034%	206	+3.912%
2019-09-16	29.6600	29.6600	29.6600	29.6600	-0.436%	100	+3.877%
2019-09-13	29.8500	29.8900	29.7900	29.7900	+0.608%	1,026	+3.424%
2019-09-12	29.5700	29.7300	29.5633	29.6100	+0.441%	2,467	+4.053%
2019-09-11	29.4700	29.5200	29.4521	29.4800	+0.752%	1,252	+4.512%
2019-09-10	29.3000	29.3000	29.2600	29.2600	+0.723%	663	+5.297%
2019-09-09	29.0499	29.0500	29.0499	29.0500	+0.709%	470	+6.059%
2019-09-06	28.8727	28.8727	28.8454	28.8454	+0.299%	631	+6.811%
2019-09-05	28.8200	28.8200	28.7532	28.7595	+1.534%	663	+7.130%
2019-09-04	28.3700	28.3700	28.2900	28.3250	+1.451%	2,149	+8.773%
2019-09-03	27.9167	27.9200	27.9167	27.9200	-0.731%	266	+10.351%
2019-08-30	28.1600	28.1600	27.9766	28.1256	+0.780%	1,893	+9.544%
2019-08-29	27.7600	27.9078	27.7567	27.9078	+1.152%	1,809	+10.399%
2019-08-28	27.5273	27.5900	27.5273	27.5900	+0.182%	810	+11.671%
2019-08-27	27.5400	27.5400	27.5400	27.5400	-0.101%	100	+11.874%
2019-08-26	27.7400	27.7400	27.5626	27.5678	+0.803%	1,437	+11.761%
2019-08-23	27.4798	27.4899	27.3482	27.3482	-1.837%	1,279	+12.658%
2019-08-22	27.8066	27.8600	27.8050	27.8600	-0.247%	829	+10.589%
2019-08-21	28.1200	28.1200	27.9291	27.9291	+0.851%	704	+10.315%
2019-08-20	27.8100	27.8100	27.6934	27.6934	-0.438%	1,987	+11.254%
2019-08-19	27.7600	27.8153	27.7600	27.8153	+0.890%	1,137	+10.766%
2019-08-16	27.3200	27.5700	27.3200	27.5700	+1.211%	3,469	+11.752%
2019-08-15	27.2400	27.2400	27.2400	27.2400	+0.007%	396	+13.106%
2019-08-14	27.2382	27.2382	27.2382	27.2382	-2.721%	42	+13.113%
2019-08-13	27.7800	28.0000	27.7800	28.0000	+1.065%	1,733	+10.036%
2019-08-12	27.7640	27.7640	27.7050	27.7050	-1.159%	759	+11.207%
2019-08-09	28.0900	28.0900	27.8810	28.0300	-0.744%	2,139	+9.918%
2019-08-08	28.0700	28.2400	28.0700	28.2400	+0.965%	1,582	+9.101%
2019-08-07	27.8352	27.9700	27.8345	27.9700	-0.285%	1,696	+10.154%
2019-08-06	28.1800	28.1800	27.9400	28.0500	+0.538%	1,647	+9.840%
2019-08-05	28.2500	28.2500	27.9000	27.9000	-2.516%	3,781	+10.430%
2019-08-02	28.8700	28.8700	28.6100	28.6200	-1.037%	2,056	+7.652%
2019-08-01	29.1700	29.1700	28.9200	28.9200	-0.755%	682	+6.535%
2019-07-31	29.5400	29.5400	29.1398	29.1400	-0.783%	1,502	+5.731%
2019-07-30	29.4700	29.4700	29.2400	29.3700	-0.877%	4,545	+4.903%
2019-07-29	29.5632	29.6300	29.5632	29.6300	+0.034%	1,712	+3.982%
2019-07-26	29.6700	29.6700	29.6200	29.6200	+0.305%	902	+4.018%
2019-07-25	29.5300	29.5300	29.5300	29.5300	-0.906%	103	+4.335%
2019-07-24	29.8000	29.8000	29.8000	29.8000	+0.269%	250	+3.389%
2019-07-23	29.6904	29.7200	29.6798	29.7200	+0.712%	1,404	+3.668%
2019-07-22	29.5100	29.5100	29.5100	29.5100	+0.102%	102	+4.405%
2019-07-19	29.4958	29.5690	29.4800	29.4800	-0.271%	1,859	+4.512%
2019-07-18	29.5000	29.5600	29.5000	29.5600	+0.169%	329	+4.229%
2019-07-17	29.5100	29.5100	29.5100	29.5100	-0.606%	307	+4.405%
2019-07-16	29.6900	29.6900	29.6900	29.6900	-0.235%	208	+3.772%
2019-07-15	29.7600	29.7600	29.7600	29.7600	0.000%	176	+3.528%
2019-07-12	29.7600	29.7600	29.7600	29.7600	+0.439%	245	+3.528%
2019-07-11	29.6300	29.6300	29.6300	29.6300	+0.203%	152	+3.982%
2019-07-10	29.5700	29.5700	29.5700	29.5700	+0.407%	100	+4.193%
2019-07-09	29.4500	29.4500	29.4500	29.4500	-0.406%	200	+4.618%
2019-07-08	29.5700	29.5700	29.5700	29.5700	-0.572%	238	+4.193%
2019-07-05	29.7100	29.7400	29.7100	29.7400	-0.369%	520	+3.598%
2019-07-03	29.8500	29.8500	29.8500	29.8500	+0.641%	120	+3.216%
2019-07-02	29.6500	29.6600	29.6500	29.6600	+0.101%	515	+3.877%
2019-07-01	29.6829	29.6829	29.5500	29.6300	+0.543%	712	+3.982%
2019-06-28	29.4700	29.4700	29.4700	29.4700	+0.409%	236	+4.547%
2019-06-27	29.3400	29.3500	29.3400	29.3500	+0.411%	500	+4.974%
2019-06-26	29.1800	29.2300	29.1800	29.2300	+0.240%	641	+5.405%
2019-06-25	29.2865	29.2865	29.1500	29.1600	-0.647%	692	+5.658%
2019-06-24	29.3400	29.3500	29.3400	29.3500	-1.145%	591	+4.974%
2019-06-21	29.6500	29.6900	29.6228	29.6900	-0.336%	620	+3.772%
2019-06-20	29.7900	29.7900	29.7900	29.7900	+0.949%	300	+3.424%
2019-06-19	29.4300	29.5100	29.4300	29.5100	+0.545%	590	+4.405%
2019-06-18	29.2935	29.3500	29.2935	29.3500	+1.417%	353	+4.974%
2019-06-17	28.9300	28.9400	28.9300	28.9400	-0.035%	502	+6.462%
2019-06-14	28.9500	28.9500	28.9500	28.9500	-0.652%	500	+6.425%
2019-06-13	29.1300	29.1400	29.0675	29.1400	+0.310%	958	+5.731%
2019-06-12	29.0600	29.0990	29.0500	29.0500	-0.786%	1,201	+6.059%
2019-06-11	29.2800	29.2800	29.2800	29.2800	+0.412%	300	+5.225%
2019-06-10	29.0873	29.1600	29.0873	29.1600	+0.379%	484	+5.658%
2019-06-07	29.0492	29.0500	29.0492	29.0500	+1.149%	685	+6.059%
2019-06-06	28.5900	28.7200	28.5900	28.7200	+0.279%	2,122	+7.277%
2019-06-05	28.6300	28.6400	28.6300	28.6400	-0.174%	507	+7.577%
2019-06-04	28.5100	28.6900	28.5100	28.6900	+1.702%	640	+7.389%
2019-06-03	28.1800	28.2100	28.1800	28.2100	+0.750%	511	+9.217%
2019-05-31	28.0000	28.0000	28.0000	28.0000	-0.850%	432	+10.036%
2019-05-30	28.1900	28.2400	28.1900	28.2400	+0.427%	527	+9.101%
2019-05-29	28.0001	28.1200	28.0001	28.1200	-0.566%	2,761	+9.566%
2019-05-28	28.3764	28.3764	28.2800	28.2800	-0.417%	3,811	+8.946%
2019-05-24	28.3985	28.3985	28.3985	28.3985	+0.745%	0	+8.492%
2019-05-23	28.1884	28.1884	28.1884	28.1884	-1.474%	28	+9.300%
2019-05-22	28.6100	28.6100	28.6100	28.6100	-0.591%	103	+7.690%
2019-05-21	28.7800	28.7800	28.7800	28.7800	+0.806%	104	+7.054%
2019-05-20	28.5500	28.5500	28.5500	28.5500	-0.200%	114	+7.916%
2019-05-17	28.5673	28.6071	28.5673	28.6071	-0.739%	310	+7.701%
2019-05-16	28.8170	28.8200	28.7800	28.8200	+0.453%	733	+6.905%
2019-05-15	28.2300	28.6900	28.2300	28.6900	+0.420%	1,704	+7.389%
2019-05-14	28.5700	28.5700	28.5700	28.5700	+1.077%	212	+7.840%
2019-05-13	28.2656	28.2656	28.2656	28.2656	-2.566%	14	+9.002%
2019-05-10	29.0100	29.0100	29.0100	29.0100	+0.485%	361	+6.205%
2019-05-09	28.9100	28.9100	28.6000	28.8700	-0.859%	6,162	+6.720%
2019-05-08	29.1201	29.1201	29.1201	29.1201	-0.067%	0	+5.803%
2019-05-07	29.1395	29.1395	29.1395	29.1395	-1.627%	0	+5.733%
2019-05-06	29.6214	29.6214	29.6214	29.6214	-0.964%	12	+4.013%
2019-05-03	29.9098	29.9098	29.9098	29.9098	+0.842%	0	+3.010%
2019-05-02	29.5901	29.6600	29.5901	29.6600	-0.327%	381	+3.877%
2019-05-01	29.7572	29.7572	29.7572	29.7572	-0.544%	3	+3.538%
2019-04-30	29.8777	29.9200	29.8777	29.9200	+0.268%	756	+2.975%
2019-04-29	29.8400	29.8400	29.8400	29.8400	+0.399%	22	+3.251%
2019-04-26	29.7214	29.7214	29.7214	29.7214	+0.300%	0	+3.663%
2019-04-25	29.6326	29.6326	29.6326	29.6326	-0.261%	2	+3.973%
2019-04-24	29.6676	29.7100	29.6676	29.7100	-0.884%	229	+3.702%
2019-04-23	29.9751	29.9751	29.9751	29.9751	+0.201%	38	+2.785%
2019-04-22	29.9151	29.9151	29.9151	29.9151	-0.184%	0	+2.991%
2019-04-18	30.0000	30.0000	29.9701	29.9701	-0.066%	133	+2.802%
2019-04-17	29.9900	29.9900	29.9900	29.9900	+0.288%	75	+2.734%
2019-04-16	29.9040	29.9040	29.9040	29.9040	+0.198%	122	+3.030%
2019-04-15	29.7600	29.8450	29.7600	29.8450	+0.084%	550	+3.233%
2019-04-12	29.7637	29.8200	29.7637	29.8200	+0.777%	265	+3.320%
2019-04-11	29.5900	29.5900	29.5900	29.5900	-0.101%	238	+4.123%
2019-04-10	29.6200	29.6200	29.6200	29.6200	+0.611%	140	+4.018%
2019-04-09	29.5100	29.5300	29.4400	29.4400	-0.742%	3,825	+4.654%
2019-04-08	29.6200	29.6601	29.6200	29.6601	+0.065%	299	+3.877%
2019-04-05	29.6408	29.6408	29.6408	29.6408	+0.239%	89	+3.945%
2019-04-04	29.5010	29.5700	29.5010	29.5700	+0.254%	291	+4.193%
2019-04-03	29.4400	29.5400	29.4400	29.4950	+0.727%	1,230	+4.458%
2019-04-02	29.4000	29.4000	29.2820	29.2820	-0.282%	1,000	+5.218%
2019-04-01	29.2810	29.3649	29.2800	29.3649	+1.491%	1,611	+4.921%
2019-03-29	28.9100	28.9336	28.9100	28.9336	+0.359%	500	+6.485%
2019-03-28	28.7810	28.8300	28.7810	28.8300	-0.121%	412	+6.868%
2019-03-27	28.8650	28.8650	28.8650	28.8650	-0.023%	25	+6.738%
2019-03-26	28.8500	28.8715	28.8430	28.8715	+0.255%	366	+6.714%
2019-03-25	28.7062	28.7980	28.7062	28.7980	-0.141%	394	+6.987%
2019-03-22	28.8386	28.8386	28.8386	28.8386	-1.972%	416	+6.836%
2019-03-21	29.3798	29.4188	29.3798	29.4188	+0.213%	880	+4.729%
2019-03-20	29.4293	29.4293	29.3562	29.3562	-0.150%	139	+4.952%
2019-03-19	29.4004	29.4004	29.4004	29.4004	-0.101%	65	+4.794%
2019-03-18	29.4000	29.4300	29.4000	29.4300	+0.545%	911	+4.689%
2019-03-15	29.3000	29.3000	29.2705	29.2705	+0.730%	950	+5.260%
2019-03-14	29.0585	29.0585	29.0585	29.0585	-0.054%	7	+6.027%
2019-03-13	29.0001	29.0743	29.0001	29.0743	+0.640%	210	+5.970%
2019-03-12	28.8756	28.8893	28.8600	28.8893	+0.229%	311	+6.648%
2019-03-11	28.6200	28.8234	28.6200	28.8234	+1.384%	4,450	+6.892%
2019-03-08	28.4300	28.4300	28.4300	28.4300	-0.411%	236	+8.371%
2019-03-07	28.5472	28.5472	28.5472	28.5472	-1.407%	0	+7.927%
2019-03-06	29.2500	29.2500	28.9546	28.9546	-0.683%	815	+6.408%
2019-03-05	29.1684	29.1684	29.1538	29.1538	+0.082%	100	+5.681%
2019-03-04	29.1590	29.1590	29.1300	29.1300	-0.470%	189	+5.767%
2019-03-01	29.2399	29.2675	29.2399	29.2675	+0.338%	151	+5.270%
2019-02-28	29.3900	29.3900	29.1688	29.1688	-0.498%	350	+5.627%
2019-02-27	29.3149	29.3149	29.3149	29.3149	-0.276%	278	+5.100%
2019-02-26	29.3961	29.3961	29.3961	29.3961	+0.250%	96	+4.810%
2019-02-25	29.3370	29.3370	29.3201	29.3228	+0.289%	523	+5.072%
2019-02-22	29.1666	29.2383	29.1666	29.2383	+0.426%	1,253	+5.375%
2019-02-21	29.1520	29.1520	29.1144	29.1144	-0.447%	202	+5.824%
2019-02-20	29.2451	29.2451	29.2451	29.2451	+0.329%	17	+5.351%
2019-02-19	29.1577	29.1577	29.1493	29.1493	+0.508%	389	+5.697%
2019-02-15	29.0019	29.0019	29.0019	29.0019	+1.166%	55	+6.234%
2019-02-14	28.6601	28.6676	28.6601	28.6676	-0.122%	194	+7.473%
2019-02-13	28.7025	28.7025	28.7025	28.7025	+0.201%	16	+7.343%
2019-02-12	28.6450	28.6450	28.6450	28.6450	+1.256%	335	+7.558%
2019-02-11	28.2898	28.2898	28.2898	28.2898	-0.076%	16	+8.909%
2019-02-08	28.3200	28.3200	28.3114	28.3114	-0.535%	344	+8.825%
2019-02-07	28.4637	28.4637	28.4637	28.4637	-1.353%	234	+8.243%
2019-02-06	28.8540	28.8540	28.8540	28.8540	-0.125%	1	+6.779%
2019-02-05	28.8000	28.8900	28.8000	28.8900	+0.524%	1,910	+6.646%
2019-02-04	28.6900	28.7395	28.6900	28.7395	+0.442%	1,339	+7.204%
2019-02-01	28.6130	28.6130	28.6130	28.6130	-0.163%	28	+7.678%
2019-01-31	28.5695	28.6598	28.5695	28.6598	+0.419%	322	+7.502%
2019-01-30	28.3548	28.5401	28.3548	28.5401	+1.134%	375	+7.953%
2019-01-29	28.2200	28.2200	28.2200	28.2200	+0.213%	348	+9.178%
2019-01-28	28.1900	28.1900	28.0401	28.1600	-0.635%	3,135	+9.411%
2019-01-25	28.2401	28.3400	28.2400	28.3400	+1.287%	707	+8.716%
2019-01-24	27.8943	27.9800	27.8943	27.9800	+0.251%	781	+10.114%
2019-01-23	28.0300	28.0300	27.9100	27.9100	+0.504%	900	+10.391%
2019-01-22	28.0800	28.0800	27.7200	27.7700	-1.210%	11,106	+10.947%
2019-01-18	27.9800	28.1100	27.9800	28.1100	+1.079%	756	+9.605%
2019-01-17	27.6300	27.8100	27.6300	27.8100	+0.252%	2,074	+10.787%
2019-01-16	27.6650	27.7400	27.6650	27.7400	+0.471%	309	+11.067%
2019-01-15	27.5000	27.6100	27.5000	27.6100	+0.364%	3,475	+11.590%
2019-01-14	27.4300	27.5100	27.4300	27.5100	-0.036%	1,146	+11.996%
2019-01-11	27.5200	27.5200	27.5200	27.5200	-0.398%	300	+11.955%
2019-01-10	27.6300	27.6300	27.6300	27.6300	+0.546%	401	+11.509%
2019-01-09	27.4800	27.4800	27.4800	27.4800	+0.992%	390	+12.118%
2019-01-08	27.0345	27.2100	27.0345	27.2100	+0.890%	2,245	+13.230%
2019-01-07	26.9700	26.9700	26.7900	26.9700	+0.484%	803	+14.238%
2019-01-04	26.4400	26.8400	26.4400	26.8400	+3.072%	906	+14.791%
2019-01-03	25.9500	26.0400	25.9500	26.0400	-0.890%	711	+18.318%
2019-01-02	26.1100	26.2738	26.1100	26.2738	-0.403%	959	+17.265%
2018-12-31	26.2350	26.3800	26.2300	26.3800	+0.304%	1,891	+16.793%
2018-12-28	26.2810	26.3000	26.2258	26.3000	+1.145%	3,369	+17.148%
2018-12-27	25.6208	26.0022	25.5500	26.0022	-0.451%	911	+18.490%
2018-12-26	25.8700	26.1200	25.7900	26.1200	+1.556%	2,226	+17.956%
2018-12-24	25.7197	25.7197	25.7197	25.7197	-1.493%	31	+19.791%
2018-12-21	26.2167	26.3100	26.1094	26.1094	-1.634%	1,161	+18.003%
2018-12-20	26.7199	26.7199	26.5430	26.5430	-0.854%	1,035	+16.076%
2018-12-19	26.7717	26.7717	26.7717	26.7717	-1.057%	1	+15.084%
2018-12-18	27.1538	27.1538	27.0576	27.0576	+0.448%	453	+13.868%
2018-12-17	26.9369	26.9369	26.9369	26.9369	-1.470%	12	+14.378%
2018-12-14	27.3387	27.3387	27.3387	27.3387	-1.388%	105	+12.697%
2018-12-13	27.7234	27.7234	27.7234	27.7234	+0.033%	0	+11.134%
2018-12-12	27.8100	27.8270	27.7143	27.7143	+1.218%	932	+11.170%
2018-12-11	27.3807	27.3807	27.3807	27.3807	-0.110%	281	+12.525%
2018-12-10	27.5300	27.5300	27.3563	27.4109	-1.471%	1,306	+12.401%
2018-12-06	27.8800	27.8800	27.7140	27.8200	-3.816%	1,234	+10.748%
2018-12-03	28.9237	28.9237	28.9237	28.9237	+1.230%	250	+6.522%
2018-11-30	28.6300	28.6300	28.5400	28.5724	-0.340%	690	+7.831%
2018-11-28	28.6700	28.6700	28.6700	28.6700	+1.631%	101	+7.464%
2018-11-27	28.2900	28.3000	28.2100	28.2100	-0.570%	804	+9.217%
2018-11-21	28.3717	28.3717	28.3717	28.3717	+1.436%	100	+8.594%
2018-11-20	28.2000	28.2000	27.9700	27.9700	-1.894%	2,240	+10.154%
2018-11-19	28.6900	28.6900	28.4561	28.5100	-0.904%	2,162	+8.067%
2018-11-16	28.7700	28.7700	28.7700	28.7700	+1.295%	1,219	+7.091%
2018-11-15	28.4021	28.4021	28.4021	28.4021	-1.031%	304	+8.478%
2018-11-14	28.7090	28.7090	28.6920	28.6980	+0.317%	335	+7.359%
2018-11-13	28.6074	28.6074	28.6074	28.6074	-1.758%	250	+7.699%
2018-11-08	29.0600	29.1194	29.0600	29.1194	-0.718%	758	+5.806%
2018-11-07	29.2200	29.3300	29.1800	29.3300	+1.823%	580	+5.046%
2018-11-06	28.7601	28.8280	28.7601	28.8050	-0.261%	1,865	+6.961%
2018-11-05	28.8805	28.8805	28.8805	28.8805	+0.283%	352	+6.681%
2018-11-02	28.7990	28.7990	28.7990	28.7990	+0.240%	102	+6.983%
2018-11-01	28.7600	28.7600	28.6700	28.7300	+2.486%	726	+7.240%
2018-10-30	28.0331	28.0331	28.0331	28.0331	-1.083%	390	+9.906%
2018-10-29	28.3400	28.3400	28.3400	28.3400	+1.650%	143	+8.716%
2018-10-26	27.8100	28.0577	27.7995	27.8800	-1.275%	5,417	+10.509%
2018-10-25	28.2400	28.2400	28.2400	28.2400	+0.294%	608	+9.101%
2018-10-24	28.2500	28.2500	28.1572	28.1572	-0.925%	2,944	+9.421%
2018-10-23	28.6200	28.6200	28.4200	28.4200	-1.614%	422	+8.410%
2018-10-22	29.1200	29.1200	28.8863	28.8863	-0.480%	925	+6.660%
2018-10-19	29.0900	29.0900	29.0257	29.0257	-0.404%	214	+6.147%
2018-10-18	29.1435	29.1435	29.1435	29.1435	-1.133%	413	+5.718%
2018-10-17	29.4776	29.4776	29.4776	29.4776	-0.286%	280	+4.520%
2018-10-16	29.5189	29.5621	29.5189	29.5621	+1.831%	485	+4.221%
2018-10-15	29.0600	29.0600	29.0305	29.0305	-3.425%	314	+6.130%
2018-10-09	30.0195	30.0600	30.0195	30.0600	-0.232%	230	+2.495%
2018-10-08	29.8824	30.1300	29.8824	30.1300	-0.627%	645	+2.257%
2018-10-04	30.3200	30.3200	30.3200	30.3200	-0.947%	103	+1.616%
2018-10-03	30.6100	30.6100	30.6100	30.6100	-0.065%	357	+0.653%
2018-10-02	30.6300	30.6300	30.6300	30.6300	-0.293%	206	+0.588%
2018-10-01	30.6525	30.7200	30.6525	30.7200	+0.163%	742	+0.293%
2018-09-28	30.6700	30.6700	30.6700	30.6700	-0.616%	157	+0.456%
2018-09-27	30.8600	30.8600	30.8600	30.8600	0.000%	483	-0.162%
2018-09-26	30.8600	30.8600	30.8600	30.8600	+0.032%	298	-0.162%
2018-09-25	31.0500	31.0500	30.7901	30.8500	-0.355%	2,134	-0.130%
2018-09-24	30.9100	30.9600	30.8980	30.9600	+0.617%	2,726	-0.484%
2018-09-19	30.7111	30.7700	30.7111	30.7700	+0.523%	264	+0.130%
2018-09-18	30.5200	30.6100	30.5200	30.6100	+0.634%	471	+0.653%
2018-09-14	30.4173	30.4173	30.4173	30.4173	+0.090%	101	+1.291%
2018-09-13	30.3100	30.3900	30.3100	30.3900	+1.334%	1,648	+1.382%
2018-09-11	29.9900	29.9900	29.9900	29.9900	+0.393%	450	+2.734%
2018-09-07	29.9600	29.9600	29.8599	29.8725	-2.415%	1,846	+3.138%
2018-08-30	30.6119	30.6119	30.6119	30.6119	-0.481%	326	+0.647%
2018-08-27	30.7430	30.7600	30.7430	30.7600	+3.949%	407	+0.163%
2018-08-15	29.8500	29.8500	29.5913	29.5913	-1.740%	3,543	+4.118%
2018-08-10	30.1153	30.1153	30.1153	30.1153	-1.501%	349	+2.307%
2018-08-09	30.7150	30.7150	30.5742	30.5742	-0.150%	792	+0.771%
2018-08-08	30.6200	30.6200	30.6200	30.6200	-0.507%	376	+0.621%
2018-08-07	30.7760	30.7760	30.7760	30.7760	+0.542%	300	+0.110%
2018-08-06	30.9700	30.9700	30.5309	30.6100	+0.033%	1,283	+0.653%
2018-08-03	30.5400	30.6000	30.5050	30.6000	+0.427%	605	+0.686%
2018-08-02	30.4100	30.4700	30.4100	30.4700	-0.360%	439	+1.116%
2018-08-01	30.5334	30.5800	30.5334	30.5800	-0.759%	623	+0.752%
2018-07-31	30.8394	30.8394	30.8140	30.8140	+0.469%	1,806	-0.013%
2018-07-30	30.6701	30.6701	30.6701	30.6701	+0.098%	269	+0.456%
2018-07-27	30.7028	30.7028	30.6400	30.6400	+0.004%	2,435	+0.555%
2018-07-26	30.6387	30.6387	30.6387	30.6387	+0.904%	270	+0.559%
2018-07-25	30.3300	30.3642	30.3300	30.3642	+0.248%	1,305	+1.468%
2018-07-18	30.1100	30.2891	30.1100	30.2891	+0.247%	648	+1.720%
2018-07-17	30.1700	30.2145	30.1700	30.2145	+0.147%	274	+1.971%
2018-07-13	30.1700	30.1700	30.1700	30.1700	-0.198%	539	+2.121%
2018-07-11	30.2300	30.2300	30.2300	30.2300	-0.264%	202	+1.919%
2018-07-10	30.2576	30.3100	30.2576	30.3100	+0.531%	1,520	+1.650%
2018-07-09	30.0100	30.1499	30.0100	30.1499	+1.005%	6,103	+2.189%
2018-07-06	29.7900	29.8500	29.6200	29.8500	+1.255%	3,553	+3.216%
2018-06-28	29.3100	29.4800	29.3100	29.4800	-1.012%	998	+4.512%
2018-06-25	30.0900	30.0900	29.7815	29.7815	-0.959%	446	+3.453%