Dark

ETP
First Trust Global Risk Managed Income Index ETF
stock NYSE

Inactive

Oct 18, 2018

21.47USD-1.378%(-0.30)13,784,410

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-18	21.6600	22.2900	21.4300	21.4700	-1.378%	13,784,410	0.000%
2018-10-17	21.7000	21.9400	21.5500	21.7700	+0.138%	8,831,889	-1.378%
2018-10-16	21.9100	22.0600	21.6900	21.7400	-0.229%	7,445,903	-1.242%
2018-10-15	21.7000	21.9700	21.6300	21.7900	+0.833%	5,427,610	-1.469%
2018-10-12	21.6500	21.9250	21.3700	21.6100	+1.170%	5,863,147	-0.648%
2018-10-11	21.6400	21.7300	21.1300	21.3600	-2.018%	6,798,055	+0.515%
2018-10-10	22.2000	22.2600	21.7400	21.8000	-1.934%	5,040,260	-1.514%
2018-10-09	22.1600	22.4250	22.0600	22.2300	+0.588%	3,331,088	-3.419%
2018-10-08	22.3000	22.4228	21.8900	22.1000	-1.163%	3,730,433	-2.851%
2018-10-05	22.5200	22.5500	22.2938	22.3600	+0.045%	1,492,786	-3.980%
2018-10-04	22.7100	22.7175	22.1900	22.3500	-1.542%	4,029,727	-3.937%
2018-10-03	22.9500	23.0600	22.6500	22.7000	-0.700%	3,271,821	-5.419%
2018-10-02	23.1100	23.1700	22.8100	22.8600	-0.953%	3,311,243	-6.080%
2018-10-01	22.2700	23.1900	22.2700	23.0800	+3.684%	9,681,781	-6.976%
2018-09-28	21.8000	22.3600	21.7400	22.2600	+1.644%	2,853,863	-3.549%
2018-09-27	21.9400	22.0300	21.8240	21.9000	+0.046%	5,575,374	-1.963%
2018-09-26	22.3000	22.3600	21.7500	21.8900	-1.839%	4,474,613	-1.919%
2018-09-25	22.5100	22.6000	22.3000	22.3000	-0.845%	2,426,170	-3.722%
2018-09-24	22.6500	22.8090	22.3600	22.4900	-0.310%	3,239,078	-4.535%
2018-09-21	22.4500	22.9000	22.4336	22.5600	+0.940%	5,961,203	-4.832%
2018-09-20	22.4300	22.5200	22.2900	22.3500	0.000%	2,878,168	-3.937%
2018-09-19	22.2500	22.4850	22.2100	22.3500	+0.224%	2,968,075	-3.937%
2018-09-18	22.0800	22.3750	22.0600	22.3000	+1.134%	3,997,913	-3.722%
2018-09-17	22.3500	22.3600	22.0500	22.0500	-0.988%	3,052,192	-2.630%
2018-09-14	22.4000	22.4000	22.0100	22.2700	-0.758%	4,521,284	-3.592%
2018-09-13	22.6400	22.7100	22.3200	22.4400	-1.232%	3,257,944	-4.323%
2018-09-12	22.6800	22.8300	22.6000	22.7200	+0.709%	4,782,664	-5.502%
2018-09-11	22.7200	22.8000	22.5400	22.5600	-0.353%	4,166,489	-4.832%
2018-09-10	22.2700	22.6600	22.1600	22.6400	+1.890%	6,456,563	-5.168%
2018-09-07	22.3100	22.4000	21.9250	22.2200	-0.980%	5,758,896	-3.375%
2018-09-06	22.8000	22.9100	22.1700	22.4400	-1.536%	6,455,051	-4.323%
2018-09-05	22.7200	22.8700	22.2200	22.7900	+0.176%	5,064,010	-5.792%
2018-09-04	22.5300	22.8290	22.4510	22.7500	+0.887%	4,891,186	-5.626%
2018-08-31	22.3700	22.5500	22.0400	22.5500	+0.311%	5,831,835	-4.789%
2018-08-30	22.6000	22.6600	22.3700	22.4800	-0.575%	2,914,718	-4.493%
2018-08-29	22.6100	22.8300	22.4300	22.6100	-0.044%	3,998,208	-5.042%
2018-08-28	23.0100	23.0800	22.5900	22.6200	-2.163%	4,400,628	-5.084%
2018-08-27	23.3000	23.3100	23.0100	23.1200	-0.773%	4,917,890	-7.137%
2018-08-24	23.2300	23.3500	23.0650	23.3000	+0.648%	2,928,567	-7.854%
2018-08-23	23.2000	23.3300	23.0450	23.1500	-0.301%	2,972,380	-7.257%
2018-08-22	23.0600	23.4150	23.0600	23.2200	+0.825%	4,564,448	-7.537%
2018-08-21	23.2700	23.4500	23.0300	23.0300	-0.690%	3,937,702	-6.774%
2018-08-20	22.9100	23.3300	22.8400	23.1900	+1.134%	5,069,993	-7.417%
2018-08-17	22.3900	23.0500	22.3000	22.9300	+3.475%	8,436,974	-6.367%
2018-08-16	22.1600	22.2450	21.7787	22.1600	+0.453%	6,477,546	-3.114%
2018-08-15	22.1100	22.4200	21.6500	22.0600	-1.209%	6,157,391	-2.675%
2018-08-14	22.3300	22.5200	22.1900	22.3300	+0.767%	6,094,517	-3.851%
2018-08-13	23.0000	23.0000	22.0300	22.1600	-3.610%	11,544,991	-3.114%
2018-08-10	23.2900	23.5600	22.9300	22.9900	-1.246%	19,785,540	-6.612%
2018-08-09	23.2700	23.7200	23.1000	23.2800	-0.894%	11,005,501	-7.775%
2018-08-08	23.4600	23.6650	23.2000	23.4900	0.000%	9,613,630	-8.599%
2018-08-07	24.0700	24.2200	23.4600	23.4900	-2.410%	9,420,333	-8.599%
2018-08-06	24.1000	24.3800	23.9993	24.0700	-0.124%	9,620,498	-10.802%
2018-08-03	23.6100	24.2500	23.5400	24.1000	-0.331%	12,697,581	-10.913%
2018-08-02	22.9600	24.2000	22.9000	24.1800	+14.003%	41,559,021	-11.208%
2018-08-01	20.8800	21.3600	20.8300	21.2100	+1.193%	5,562,427	+1.226%
2018-07-31	20.7800	21.0500	20.5900	20.9600	+0.672%	4,197,228	+2.433%
2018-07-30	20.6400	20.9350	20.5600	20.8200	+1.909%	4,365,377	+3.122%
2018-07-27	21.2000	21.2100	20.4200	20.4300	-3.313%	6,948,628	+5.091%
2018-07-26	20.7000	21.2500	20.5600	21.1300	+1.684%	6,975,751	+1.609%
2018-07-25	20.5000	20.7800	20.3800	20.7800	+1.465%	7,363,751	+3.321%
2018-07-24	20.4300	20.6000	20.3500	20.4800	+0.837%	9,293,125	+4.834%
2018-07-23	20.2000	20.4100	20.0700	20.3100	+1.297%	4,440,613	+5.711%
2018-07-20	19.9600	20.1700	19.9300	20.0500	-0.050%	4,745,614	+7.082%
2018-07-19	19.7900	20.3450	19.6700	20.0600	+3.402%	10,488,201	+7.029%
2018-07-18	19.2500	19.4400	19.0750	19.4000	+0.727%	4,833,433	+10.670%
2018-07-17	19.2100	19.3100	19.0600	19.2600	-0.311%	3,928,640	+11.475%
2018-07-16	19.2000	19.3400	19.0748	19.3200	+0.416%	2,711,859	+11.128%
2018-07-13	19.3200	19.3700	19.1500	19.2400	-0.414%	2,465,045	+11.590%
2018-07-12	19.1000	19.3500	18.9500	19.3200	+1.684%	3,331,776	+11.128%
2018-07-11	18.9500	19.0800	18.8750	19.0000	-0.262%	4,109,380	+13.000%
2018-07-10	19.2500	19.4000	19.0300	19.0500	-0.522%	3,369,467	+12.703%
2018-07-09	19.1800	19.3500	19.0400	19.1500	+0.209%	2,979,904	+12.115%
2018-07-06	19.0700	19.2300	18.9400	19.1100	+0.262%	2,142,611	+12.350%
2018-07-05	19.2100	19.2750	19.0500	19.0600	-0.209%	2,404,120	+12.644%
2018-07-03	18.8500	19.1300	18.8200	19.1000	+2.139%	3,094,089	+12.408%
2018-07-02	18.8200	19.0000	18.6000	18.7000	-1.786%	5,489,336	+14.813%
2018-06-29	19.0600	19.1650	18.8600	19.0400	+0.263%	3,168,388	+12.763%
2018-06-28	19.0300	19.1250	18.8200	18.9900	-0.158%	2,788,250	+13.060%
2018-06-27	19.3500	19.4000	19.0100	19.0200	-1.143%	6,452,641	+12.881%
2018-06-26	18.9200	19.4150	18.7550	19.2400	+2.232%	3,980,125	+11.590%
2018-06-25	19.3400	19.3500	18.7200	18.8200	-2.890%	5,136,915	+14.081%
2018-06-22	18.9300	19.4600	18.9100	19.3800	+4.306%	5,602,405	+10.784%
2018-06-21	18.8000	18.9000	18.5700	18.5800	-1.641%	2,307,878	+15.554%
2018-06-20	18.9600	19.0201	18.7800	18.8900	+0.532%	2,010,415	+13.658%
2018-06-19	18.6700	18.8900	18.6000	18.7900	-0.318%	2,209,112	+14.263%
2018-06-18	18.3800	18.9900	18.3500	18.8500	+1.947%	6,190,487	+13.899%
2018-06-15	19.1000	19.1500	18.4400	18.4900	-3.396%	7,273,784	+16.117%
2018-06-14	19.3100	19.4150	19.1300	19.1400	-0.261%	2,886,525	+12.173%
2018-06-13	19.5800	19.6202	19.1900	19.1900	-1.892%	2,478,370	+11.881%
2018-06-12	19.4600	19.6900	19.4450	19.5600	+0.462%	3,352,104	+9.765%
2018-06-11	19.0400	19.5000	19.0400	19.4700	+2.098%	4,443,212	+10.272%
2018-06-08	19.3200	19.3200	18.9550	19.0700	-1.294%	3,838,939	+12.585%
2018-06-07	19.4000	19.4600	19.1900	19.3200	+0.259%	4,627,427	+11.128%
2018-06-06	19.4900	19.6000	19.1500	19.2700	-1.078%	4,454,667	+11.417%
2018-06-05	19.4000	19.5000	19.3600	19.4800	+0.309%	2,976,350	+10.216%
2018-06-04	19.3300	19.4600	19.2150	19.4200	+1.146%	4,815,722	+10.556%
2018-06-01	19.1400	19.2400	18.9900	19.2000	+1.106%	3,796,502	+11.823%
2018-05-31	19.1000	19.2150	18.9000	18.9900	-0.784%	3,205,152	+13.060%
2018-05-30	18.5100	19.1800	18.4700	19.1400	+3.628%	5,595,818	+12.173%
2018-05-29	18.4300	18.6900	18.3500	18.4700	-0.431%	5,905,022	+16.243%
2018-05-25	18.2800	18.6900	18.0100	18.5500	+0.379%	6,345,011	+15.741%
2018-05-24	19.1300	19.1400	18.3100	18.4800	-4.000%	10,430,003	+16.180%
2018-05-23	19.2000	19.3400	19.0500	19.2500	-0.104%	5,670,541	+11.532%
2018-05-22	19.3700	19.7799	19.2600	19.2700	-0.259%	7,707,650	+11.417%
2018-05-21	19.0700	19.4200	18.9700	19.3200	+1.791%	5,592,643	+11.128%
2018-05-18	19.0200	19.1400	18.8800	18.9800	-0.210%	3,383,938	+13.119%
2018-05-17	18.9500	19.3000	18.8000	19.0200	+0.848%	5,969,729	+12.881%
2018-05-16	18.8000	19.0000	18.6800	18.8600	+0.319%	4,568,301	+13.839%
2018-05-15	18.9000	18.9500	18.6850	18.8000	-0.159%	6,048,371	+14.202%
2018-05-14	18.5400	18.8900	18.5300	18.8300	+2.004%	5,383,047	+14.020%
2018-05-11	18.6000	18.7200	18.2200	18.4600	-0.431%	4,857,837	+16.306%
2018-05-10	18.2600	18.8400	18.1100	18.5400	+1.367%	16,016,265	+15.804%
2018-05-09	18.3300	18.6500	18.2300	18.2900	+0.329%	8,156,461	+17.387%
2018-05-08	17.7100	18.2700	17.5150	18.2300	+2.704%	5,790,133	+17.773%
2018-05-07	17.6100	17.8800	17.5800	17.7500	+1.429%	5,197,897	+20.958%
2018-05-04	17.2600	17.5000	17.0800	17.5000	-0.906%	4,407,293	+22.686%
2018-05-03	18.0600	18.1700	17.6250	17.6600	-2.215%	7,171,826	+21.574%
2018-05-02	18.1400	18.3300	18.0050	18.0600	-0.441%	5,757,288	+18.882%
2018-05-01	18.0900	18.1899	17.9800	18.1400	+0.666%	3,794,271	+18.357%
2018-04-30	18.0000	18.2300	17.8699	18.0200	+0.446%	5,003,205	+19.145%
2018-04-27	18.1900	18.2800	17.8500	17.9400	-1.266%	4,924,895	+19.677%
2018-04-26	18.2600	18.3400	17.8000	18.1700	-0.165%	4,934,009	+18.162%
2018-04-25	17.9500	18.2600	17.7200	18.2000	+1.111%	5,148,938	+17.967%
2018-04-24	18.6900	18.7200	17.9500	18.0000	-3.433%	5,779,349	+19.278%
2018-04-23	18.1500	18.6800	18.1500	18.6400	+2.700%	6,663,672	+15.182%
2018-04-20	18.1100	18.3500	17.8800	18.1500	+0.332%	4,115,695	+18.292%
2018-04-19	18.2200	18.3800	18.0200	18.0900	-0.055%	5,233,805	+18.684%
2018-04-18	18.2800	18.4499	18.0700	18.1000	-0.385%	6,006,563	+18.619%
2018-04-17	17.8800	18.4400	17.8000	18.1700	+1.964%	8,738,066	+18.162%
2018-04-16	17.1200	17.8800	16.9300	17.8200	+4.516%	7,190,323	+20.483%
2018-04-13	17.1300	17.2400	16.9000	17.0500	-0.117%	4,420,996	+25.924%
2018-04-12	17.1600	17.2600	16.9700	17.0700	-0.408%	4,536,502	+25.776%
2018-04-11	16.9700	17.2000	16.9200	17.1400	+0.469%	3,564,601	+25.263%
2018-04-10	16.5900	17.1000	16.4365	17.0600	+4.343%	6,188,991	+25.850%
2018-04-09	16.7200	16.7400	16.3000	16.3500	-1.149%	6,338,000	+31.315%
2018-04-06	16.6500	16.8700	16.3500	16.5400	-1.254%	3,812,365	+29.807%
2018-04-05	16.4900	16.7850	16.4200	16.7500	+2.321%	4,775,267	+28.179%
2018-04-04	16.2500	16.5500	16.1050	16.3700	-0.908%	4,083,284	+31.155%
2018-04-03	16.1800	16.5500	15.8500	16.5200	+2.291%	5,135,037	+29.964%
2018-04-02	16.2100	16.3700	15.8200	16.1500	-0.432%	16,348,085	+32.941%
2018-03-29	16.1100	16.3700	16.0200	16.2200	+0.808%	4,615,614	+32.367%
2018-03-28	15.8500	16.3600	15.7800	16.0900	+0.187%	5,625,760	+33.437%
2018-03-27	16.3000	16.4800	15.5000	16.0600	-1.351%	12,053,980	+33.686%
2018-03-26	16.3200	16.4036	15.9300	16.2800	+0.743%	7,875,464	+31.880%
2018-03-23	16.6000	16.7600	16.1200	16.1600	-2.415%	8,302,915	+32.859%
2018-03-22	16.7400	16.9800	16.3400	16.5600	-1.779%	5,449,963	+29.650%
2018-03-21	16.5900	17.0900	16.5500	16.8600	+1.873%	6,145,461	+27.343%
2018-03-20	16.4700	16.6900	16.0500	16.5500	+1.038%	7,520,149	+29.728%
2018-03-19	17.0000	17.0300	16.3500	16.3800	-3.477%	7,974,744	+31.074%
2018-03-16	17.1100	17.3800	16.9400	16.9700	+2.167%	19,712,116	+26.517%
2018-03-15	17.7500	17.8500	15.0600	16.6100	-6.264%	34,809,775	+29.259%
2018-03-14	17.9600	17.9900	17.5200	17.7200	-1.061%	5,016,045	+21.163%
2018-03-13	17.9700	18.1100	17.8400	17.9100	-0.500%	11,243,400	+19.877%
2018-03-12	17.7600	18.0000	17.7500	18.0000	+1.180%	5,151,614	+19.278%
2018-03-09	17.6900	17.9700	17.5300	17.7900	+1.368%	10,516,444	+20.686%
2018-03-08	17.8300	17.8990	17.4900	17.5500	-1.460%	5,547,759	+22.336%
2018-03-07	17.9500	18.0400	17.7000	17.8100	-1.330%	7,055,785	+20.550%
2018-03-06	18.4000	18.4700	18.0000	18.0500	-1.096%	4,382,879	+18.947%
2018-03-05	17.9400	18.3675	17.8400	18.2500	+1.445%	4,181,215	+17.644%
2018-03-02	18.0000	18.0650	17.5300	17.9900	-0.498%	5,506,290	+19.344%
2018-03-01	18.1600	18.4100	17.9500	18.0800	-0.714%	5,811,557	+18.750%
2018-02-28	18.9500	19.0100	18.1500	18.2100	-3.344%	10,690,161	+17.902%
2018-02-27	19.1500	19.2500	18.8100	18.8400	-1.977%	5,108,384	+13.960%
2018-02-26	19.4000	19.4000	18.9700	19.2200	+0.052%	5,759,704	+11.707%
2018-02-23	19.1900	19.4500	19.1500	19.2100	+1.159%	7,941,563	+11.765%
2018-02-22	19.1900	19.3200	18.7200	18.9900	+4.112%	9,229,380	+13.060%
2018-02-21	18.3000	18.5100	18.0500	18.2400	-0.219%	5,189,923	+17.708%
2018-02-20	18.5300	18.8200	18.2700	18.2800	-1.456%	4,451,405	+17.451%
2018-02-16	18.7200	19.0400	18.4500	18.5500	-0.908%	6,026,003	+15.741%
2018-02-15	19.1700	19.1700	18.5950	18.7200	-1.526%	5,671,385	+14.690%
2018-02-14	18.8900	19.1000	18.6900	19.0100	+0.317%	5,714,470	+12.941%
2018-02-13	18.5800	18.9900	18.4000	18.9500	+1.554%	3,891,625	+13.298%
2018-02-12	18.5600	18.8200	18.3000	18.6600	+2.023%	4,066,778	+15.059%
2018-02-09	18.4400	18.5200	17.6100	18.2900	-0.273%	12,383,412	+17.387%
2018-02-08	19.0900	19.5500	18.2900	18.3400	-3.929%	10,278,629	+17.067%
2018-02-07	18.9300	19.4400	18.6700	19.0900	-2.103%	7,712,050	+12.467%
2018-02-06	18.5000	19.5400	18.4100	19.5000	+3.889%	10,065,111	+10.103%
2018-02-05	19.0900	19.5100	18.7100	18.7700	-2.189%	7,239,828	+14.385%
2018-02-02	19.9000	19.9400	19.1000	19.1900	-4.622%	9,180,758	+11.881%
2018-02-01	20.0600	20.4100	20.0400	20.1200	+0.399%	14,019,392	+6.710%
2018-01-31	19.9200	20.0900	19.7800	20.0400	+1.520%	6,196,467	+7.136%
2018-01-30	19.8000	20.0700	19.3300	19.7400	-1.644%	15,642,230	+8.764%
2018-01-29	20.5500	20.6000	20.0000	20.0700	-2.809%	5,672,024	+6.976%
2018-01-26	20.7800	20.8100	20.4200	20.6500	-0.290%	4,567,619	+3.971%
2018-01-25	20.4100	20.7300	20.1100	20.7100	+1.919%	7,502,553	+3.670%
2018-01-24	20.5600	20.7800	20.3050	20.3200	-1.023%	5,920,272	+5.659%
2018-01-23	20.5500	20.6500	20.1676	20.5300	+0.342%	5,825,611	+4.579%
2018-01-22	20.0000	20.5000	20.0000	20.4600	+2.300%	7,735,416	+4.936%
2018-01-19	19.8300	20.0100	19.5200	20.0000	+0.857%	6,283,917	+7.350%
2018-01-18	20.3000	20.3200	19.7600	19.8300	-2.074%	9,655,911	+8.270%
2018-01-17	20.1600	20.3600	19.8500	20.2500	+1.199%	9,956,277	+6.025%
2018-01-16	20.1500	20.3800	19.8700	20.0100	0.000%	13,737,712	+7.296%
2018-01-12	19.8500	20.0500	19.7000	20.0100	+1.163%	8,704,135	+7.296%
2018-01-11	19.3000	19.8000	19.2000	19.7800	+2.753%	8,981,372	+8.544%
2018-01-10	19.2200	19.5000	19.1742	19.2500	+0.104%	6,523,203	+11.532%
2018-01-09	19.3500	19.3500	19.0434	19.2300	+0.104%	4,249,697	+11.648%
2018-01-08	18.9300	19.3000	18.8450	19.2100	+2.508%	6,671,861	+11.765%
2018-01-05	18.8700	18.9318	18.4650	18.7400	-0.425%	6,833,104	+14.568%
2018-01-04	19.0400	19.1000	18.6300	18.8200	-0.318%	7,636,092	+14.081%
2018-01-03	18.8000	19.4499	18.6700	18.8800	+1.505%	12,222,410	+13.718%
2018-01-02	18.1100	18.9600	18.0800	18.6000	+3.795%	11,315,425	+15.430%
2017-12-29	18.0200	18.0500	17.7800	17.9200	-0.555%	7,162,405	+19.810%
2017-12-28	18.0200	18.2100	17.9700	18.0200	-0.055%	5,785,221	+19.145%
2017-12-27	17.8900	18.1000	17.7900	18.0300	+0.670%	6,856,019	+19.079%
2017-12-26	17.7000	18.1600	17.6100	17.9100	+1.416%	7,269,067	+19.877%
2017-12-22	17.4900	17.7800	17.4400	17.6600	+0.742%	4,728,171	+21.574%
2017-12-21	17.4000	17.8400	17.3000	17.5300	+0.343%	7,415,332	+22.476%
2017-12-20	17.5000	17.5200	16.9900	17.4700	+0.172%	8,290,863	+22.896%
2017-12-19	17.6000	17.7100	17.2800	17.4400	-1.134%	6,569,911	+23.108%
2017-12-18	17.5800	18.0200	17.5272	17.6400	+0.800%	13,608,703	+21.712%
2017-12-15	17.4600	17.5500	17.1500	17.5000	+0.459%	11,449,830	+22.686%
2017-12-14	17.1600	17.7400	17.1400	17.4200	+0.869%	17,082,332	+23.249%
2017-12-13	16.8300	17.4300	16.7600	17.2700	+3.289%	16,482,503	+24.320%
2017-12-12	16.6700	16.9300	16.5500	16.7200	+0.662%	9,305,336	+28.409%
2017-12-11	16.5100	16.6800	16.3000	16.6100	+0.850%	12,948,497	+29.259%
2017-12-08	16.6800	16.7600	16.4500	16.4700	-0.903%	7,326,221	+30.358%
2017-12-07	16.4100	16.7400	16.2000	16.6200	+1.714%	5,329,564	+29.182%
2017-12-06	16.5600	16.6200	16.2600	16.3400	-1.685%	6,626,557	+31.395%
2017-12-05	16.8500	16.9500	16.5800	16.6200	-1.365%	4,923,328	+29.182%
2017-12-04	16.8200	17.0300	16.6200	16.8500	+1.936%	13,926,882	+27.418%
2017-12-01	16.6900	17.1250	16.3900	16.5300	-0.482%	9,089,015	+29.885%
2017-11-30	15.6500	16.6900	15.6100	16.6100	+5.729%	13,015,853	+29.259%
2017-11-29	15.8000	15.8000	15.2500	15.7100	-0.695%	18,635,210	+36.665%
2017-11-28	16.0000	16.0200	15.6900	15.8200	-1.372%	9,125,015	+35.714%
2017-11-27	16.3200	16.3800	16.0000	16.0400	-1.956%	7,567,193	+33.853%
2017-11-24	16.3800	16.4700	16.2400	16.3600	+0.307%	2,442,913	+31.235%
2017-11-22	16.4300	16.6500	16.2650	16.3100	-0.122%	6,293,647	+31.637%
2017-11-21	16.6700	16.7600	16.1600	16.3300	-2.274%	7,724,351	+31.476%
2017-11-20	16.7300	16.8300	16.4600	16.7100	-0.239%	5,868,307	+28.486%
2017-11-17	16.6000	16.8800	16.4300	16.7500	+0.722%	6,361,203	+28.179%
2017-11-16	16.8200	16.9700	16.5000	16.6300	-0.776%	5,360,403	+29.104%
2017-11-15	16.3000	16.8100	15.9700	16.7600	+2.071%	8,647,313	+28.103%
2017-11-14	16.8000	17.0000	16.3700	16.4200	-2.262%	8,081,520	+30.755%
2017-11-13	16.4800	17.2000	16.2500	16.8000	+1.572%	16,635,340	+27.798%
2017-11-10	16.5800	16.8600	16.5000	16.5400	+0.425%	7,844,081	+29.807%
2017-11-09	16.8000	16.8900	16.4200	16.4700	-1.789%	9,716,818	+30.358%
2017-11-08	17.2500	17.4300	16.5900	16.7700	-3.287%	9,480,041	+28.026%
2017-11-07	17.1400	17.4100	16.9400	17.3400	+0.873%	9,404,014	+23.818%
2017-11-06	17.0100	17.2966	17.0000	17.1900	-1.828%	6,436,745	+24.898%
2017-11-03	17.5000	17.8400	17.3700	17.5100	+0.286%	5,470,022	+22.616%
2017-11-02	17.6600	17.7700	16.8950	17.4600	-1.133%	9,748,472	+22.967%
2017-11-01	17.4800	17.8800	17.4600	17.6600	+1.436%	13,489,053	+21.574%
2017-10-31	17.3500	17.4400	17.1300	17.4100	+0.636%	6,044,168	+23.320%
2017-10-30	17.2800	17.4500	17.0800	17.3000	+1.705%	6,250,333	+24.104%
2017-10-27	17.1300	17.2400	16.8200	17.0100	+2.470%	8,539,546	+26.220%
2017-10-26	16.3900	16.8850	16.0600	16.6000	+1.281%	9,841,854	+29.337%
2017-10-25	16.8900	16.9000	16.1000	16.3900	-3.247%	11,648,187	+30.995%
2017-10-24	17.1900	17.1900	16.5750	16.9400	-1.740%	10,150,443	+26.741%
2017-10-23	17.5500	17.5899	17.0700	17.2400	-1.710%	6,608,142	+24.536%
2017-10-20	17.8300	17.8500	17.5100	17.5400	-1.626%	3,832,410	+22.406%
2017-10-19	17.6600	17.8600	17.5600	17.8300	+0.394%	4,140,539	+20.415%
2017-10-18	18.1300	18.2200	17.4300	17.7600	-2.149%	9,354,346	+20.890%
2017-10-17	18.1300	18.3000	18.0500	18.1500	-0.820%	4,775,316	+18.292%
2017-10-16	18.4000	18.4500	18.1500	18.3000	-0.489%	4,568,089	+17.322%
2017-10-13	18.6700	18.7200	18.2600	18.3900	-1.288%	4,900,693	+16.748%
2017-10-12	18.6500	18.7700	18.5200	18.6300	-0.640%	4,889,331	+15.244%
2017-10-11	18.4800	18.8300	18.4400	18.7500	+1.516%	6,382,337	+14.507%
2017-10-10	18.5300	18.6600	18.4210	18.4700	+0.709%	2,902,065	+16.243%
2017-10-09	18.5800	18.6700	18.3300	18.3400	-1.079%	3,709,555	+17.067%
2017-10-06	18.4500	18.7000	18.3500	18.5400	+0.108%	4,843,753	+15.804%
2017-10-05	18.1400	18.5500	18.1374	18.5200	+2.095%	3,894,839	+15.929%
2017-10-04	18.2400	18.2600	17.9900	18.1400	-0.548%	6,937,824	+18.357%
2017-10-03	18.4100	18.4700	18.2300	18.2400	-0.545%	15,750,190	+17.708%
2017-10-02	18.1800	18.3500	18.0900	18.3400	+0.273%	20,774,780	+17.067%
2017-09-29	18.0800	18.4600	18.0500	18.2900	-1.135%	12,553,528	+17.387%
2017-09-28	18.9000	18.9100	18.3400	18.5000	-2.013%	8,020,957	+16.054%
2017-09-27	19.2500	19.2500	18.7100	18.8800	-1.358%	5,317,099	+13.718%
2017-09-26	18.9600	19.2250	18.7100	19.1400	+1.056%	4,300,000	+12.173%
2017-09-25	18.5000	18.9400	18.5000	18.9400	+2.434%	10,055,018	+13.358%
2017-09-22	18.2600	18.5800	18.2500	18.4900	+1.038%	15,161,232	+16.117%
2017-09-21	18.4100	18.4800	18.1500	18.3000	-1.028%	4,742,249	+17.322%
2017-09-20	18.6500	18.7200	18.4600	18.4900	-0.698%	14,032,739	+16.117%
2017-09-19	18.7700	18.9600	18.5700	18.6200	-0.799%	8,504,837	+15.306%
2017-09-18	18.8600	18.9150	18.7300	18.7700	-0.319%	2,885,014	+14.385%
2017-09-15	18.8200	19.0000	18.7000	18.8300	+0.053%	5,255,280	+14.020%
2017-09-14	18.9300	19.0100	18.7050	18.8200	0.000%	5,361,416	+14.081%
2017-09-13	18.7600	18.8790	18.6400	18.8200	+1.183%	5,949,367	+14.081%
2017-09-12	18.5800	18.8300	18.5100	18.6000	-0.428%	6,879,230	+15.430%
2017-09-11	18.5600	18.7799	18.4400	18.6800	+0.701%	4,202,666	+14.936%
2017-09-08	18.5500	18.7800	18.4500	18.5500	-0.855%	4,655,034	+15.741%
2017-09-07	18.8300	18.8400	18.5300	18.7100	-0.743%	5,963,602	+14.751%
2017-09-06	19.1800	19.2200	18.8200	18.8500	-1.669%	4,707,363	+13.899%
2017-09-05	19.4100	19.4850	19.1600	19.1700	-0.725%	3,779,038	+11.998%
2017-09-01	18.9500	19.3550	18.9500	19.3100	+1.578%	4,412,074	+11.186%
2017-08-31	18.7200	19.1700	18.7200	19.0100	+1.658%	5,054,788	+12.941%
2017-08-30	18.4700	18.7300	18.2800	18.7000	+0.754%	3,035,062	+14.813%
2017-08-29	18.4500	18.6100	18.2700	18.5600	+0.596%	2,572,036	+15.679%
2017-08-28	18.6500	18.7500	18.2800	18.4500	-0.593%	2,898,669	+16.369%
2017-08-25	18.5600	18.8400	18.5150	18.5600	+0.760%	3,427,758	+15.679%
2017-08-24	18.5900	18.6400	18.3700	18.4200	-0.379%	3,390,975	+16.558%
2017-08-23	18.2700	18.6100	18.2500	18.4900	+0.763%	3,456,020	+16.117%
2017-08-22	18.0000	18.4000	17.9600	18.3500	+2.171%	4,174,712	+17.003%
2017-08-21	18.2800	18.3000	17.8500	17.9600	-1.643%	6,501,618	+19.543%
2017-08-18	18.3900	18.5200	18.2300	18.2600	-1.297%	4,691,190	+17.579%
2017-08-17	18.3700	18.6800	18.3300	18.5000	+0.708%	7,390,790	+16.054%
2017-08-16	18.6900	18.8200	18.1800	18.3700	-1.343%	10,902,850	+16.875%
2017-08-15	18.8200	19.1000	18.6200	18.6200	-5.145%	38,851,395	+15.306%
2017-08-14	19.7600	19.9200	19.6300	19.6300	+0.615%	5,252,846	+9.373%
2017-08-11	19.7100	19.9000	19.5000	19.5100	-1.614%	5,298,278	+10.046%
2017-08-10	20.2000	20.3350	19.7700	19.8300	-0.999%	3,788,351	+8.270%
2017-08-09	19.4000	20.5200	19.3100	20.0300	+3.621%	10,064,633	+7.189%
2017-08-08	19.6000	19.6800	19.1500	19.3300	-2.027%	8,399,727	+11.071%
2017-08-07	20.1500	20.1500	19.6200	19.7300	-2.181%	5,273,447	+8.819%
2017-08-04	20.4000	20.5600	20.1300	20.1700	-1.176%	6,468,654	+6.445%
2017-08-03	21.0000	21.0300	20.3800	20.4100	-4.403%	4,086,880	+5.194%
2017-08-02	21.1700	21.4200	21.1200	21.3500	+1.233%	8,843,776	+0.562%
2017-08-01	21.2600	21.6800	20.9900	21.0900	+1.933%	11,115,218	+1.802%
2017-07-31	20.5900	20.6950	20.4750	20.6900	+0.534%	3,384,295	+3.770%
2017-07-28	20.3700	20.5800	20.3281	20.5800	+1.379%	3,473,235	+4.325%
2017-07-27	20.2300	20.4000	20.0700	20.3000	+0.396%	3,311,167	+5.764%
2017-07-26	20.3000	20.4600	20.1250	20.2200	0.000%	3,753,470	+6.182%
2017-07-25	20.1000	20.3100	20.0800	20.2200	+1.100%	3,180,363	+6.182%
2017-07-24	19.9500	20.0900	19.7000	20.0000	+0.251%	4,911,913	+7.350%
2017-07-21	20.4900	20.4900	19.9000	19.9500	-2.635%	7,298,928	+7.619%
2017-07-20	20.6200	20.8700	20.3700	20.4900	-1.443%	5,185,848	+4.783%
2017-07-19	20.5800	20.8300	20.3000	20.7900	+0.922%	4,808,165	+3.271%
2017-07-18	20.6000	20.6215	20.2400	20.6000	+0.243%	3,704,556	+4.223%
2017-07-17	20.4500	20.8100	20.3800	20.5500	+0.489%	4,658,092	+4.477%
2017-07-14	20.1700	20.4600	20.0800	20.4500	+1.792%	3,614,985	+4.988%
2017-07-13	20.2300	20.2500	20.0450	20.0900	-0.545%	6,499,267	+6.869%
2017-07-12	20.1900	20.4400	20.0350	20.2000	+0.849%	5,809,321	+6.287%
2017-07-11	20.0000	20.1000	19.7900	20.0300	+0.150%	4,089,223	+7.189%
2017-07-10	20.0500	20.1800	19.8550	20.0000	-0.990%	4,731,535	+7.350%
2017-07-07	20.3300	20.4180	19.9400	20.2000	-0.639%	5,898,069	+6.287%
2017-07-06	20.4700	20.8050	20.1400	20.3300	-0.538%	5,415,569	+5.607%
2017-07-05	20.7900	20.7900	20.3000	20.4400	-1.731%	9,111,794	+5.039%
2017-07-03	20.4600	20.9600	20.4400	20.8000	+2.011%	4,188,917	+3.221%
2017-06-30	20.1900	20.4900	20.1900	20.3900	+0.991%	6,776,382	+5.297%
2017-06-29	20.2000	20.4150	19.9900	20.1900	+0.849%	6,846,508	+6.340%
2017-06-28	19.6000	20.2500	19.5700	20.0200	+2.091%	4,414,362	+7.243%
2017-06-27	19.9700	20.2750	19.5300	19.6100	-1.060%	6,675,539	+9.485%
2017-06-26	19.5200	19.8800	19.4200	19.8200	+2.429%	5,765,385	+8.325%
2017-06-23	18.8800	19.4800	18.8700	19.3500	+2.871%	4,723,252	+10.956%
2017-06-22	18.5200	18.8600	18.4750	18.8100	+1.896%	5,246,840	+14.141%
2017-06-21	18.6500	18.9500	18.4400	18.4600	-1.599%	6,099,369	+16.306%
2017-06-20	19.0500	19.1250	18.3100	18.7600	-3.049%	9,647,289	+14.446%
2017-06-19	19.3000	19.5700	18.9700	19.3500	+0.834%	5,267,070	+10.956%
2017-06-16	19.3300	19.6900	19.0300	19.1900	-0.104%	9,123,370	+11.881%
2017-06-15	19.6300	19.8450	19.1100	19.2100	-2.783%	10,123,496	+11.765%
2017-06-14	20.5300	20.5400	19.6300	19.7600	-3.797%	15,268,233	+8.654%
2017-06-13	20.7800	20.8000	20.4100	20.5400	-1.155%	10,028,061	+4.528%
2017-06-12	20.9700	21.1050	20.6499	20.7800	-0.336%	9,282,172	+3.321%
2017-06-09	21.0100	21.0700	20.6800	20.8500	-0.620%	7,620,060	+2.974%
2017-06-08	21.1200	21.2700	20.7400	20.9800	-0.944%	7,957,185	+2.336%
2017-06-07	21.7000	22.1200	21.1700	21.1800	-2.755%	5,682,664	+1.369%
2017-06-06	21.6700	21.9500	21.6600	21.7800	+0.184%	2,900,317	-1.423%
2017-06-05	21.6000	21.8900	21.6000	21.7400	+0.416%	4,470,634	-1.242%
2017-06-02	21.9100	21.9700	21.6000	21.6500	-1.367%	2,226,693	-0.831%
2017-06-01	21.7700	22.2950	21.7600	21.9500	+0.873%	3,682,513	-2.187%
2017-05-31	22.0000	22.1300	21.4500	21.7600	-1.270%	7,556,144	-1.333%
2017-05-30	22.6300	22.7000	22.0000	22.0400	-3.376%	6,074,707	-2.586%
2017-05-26	23.0500	23.1000	22.7200	22.8100	-1.298%	2,820,919	-5.875%
2017-05-25	23.3800	23.5300	22.9100	23.1100	-1.324%	3,360,798	-7.096%
2017-05-24	23.5300	23.7100	23.2900	23.4200	-1.014%	2,700,383	-8.326%
2017-05-23	23.4300	23.7200	23.3600	23.6600	+1.025%	3,147,843	-9.256%
2017-05-22	23.1100	23.4900	23.0800	23.4200	+1.826%	4,287,725	-8.326%
2017-05-19	22.9500	23.3100	22.8300	23.0000	+0.349%	2,618,706	-6.652%
2017-05-18	22.6900	22.9500	22.4600	22.9200	+0.262%	4,760,015	-6.326%
2017-05-17	23.2600	23.3500	22.8200	22.8600	-1.804%	2,890,198	-6.080%
2017-05-16	23.2100	23.3600	23.1500	23.2800	+0.302%	2,895,715	-7.775%
2017-05-15	23.5800	23.6100	23.2000	23.2100	+0.869%	7,417,660	-7.497%
2017-05-12	23.0900	23.1600	22.8550	23.0100	+0.524%	3,705,006	-6.693%
2017-05-11	23.2990	23.4300	22.8800	22.8900	-1.844%	8,142,977	-6.204%
2017-05-10	22.5900	23.4400	22.5750	23.3200	+3.506%	14,383,507	-7.933%
2017-05-09	22.8400	22.8600	22.1800	22.5300	0.000%	5,593,533	-4.705%
2017-05-08	22.3400	22.6300	22.2800	22.5300	-0.793%	4,886,468	-4.705%
2017-05-05	22.4100	22.8900	22.1100	22.7100	+1.339%	9,716,116	-5.460%
2017-05-04	23.0300	23.1000	21.5200	22.4100	-2.903%	9,850,198	-4.195%
2017-05-03	23.6300	23.6500	23.0100	23.0800	-2.575%	5,712,900	-6.976%