Dark

EWEM
Guggenheim MSCI Emerging Markets Equal Country Weight ETF
stock NYSE

Inactive

Feb 14, 2020

31.29USD0.000%(0.00)6,253

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
2020-02-14	31.1800	31.2850	31.1800	31.2850	0.000%	6,253	0.000%
2020-02-13	31.2900	31.2900	31.2850	31.2850	-0.123%	414	0.000%
2020-02-12	31.3020	31.3236	31.2400	31.3236	+0.687%	929	-0.123%
2020-02-11	31.2800	31.2800	31.0000	31.1100	+0.235%	27,992	+0.563%
2020-02-10	30.9200	31.0372	30.9200	31.0372	+0.143%	743	+0.798%
2020-02-07	31.0400	31.0600	30.9930	30.9930	-1.341%	5,956	+0.942%
2020-02-06	31.4144	31.4144	31.4144	31.4144	-0.289%	5	-0.412%
2020-02-05	31.5053	31.5053	31.5053	31.5053	+0.650%	3	-0.699%
2020-02-04	31.3879	31.3879	31.3018	31.3018	+1.828%	1,385	-0.054%
2020-02-03	30.7400	30.7400	30.7400	30.7400	+0.315%	133	+1.773%
2020-01-31	30.6125	30.6434	30.5900	30.6434	-1.966%	1,027	+2.094%
2020-01-30	31.0407	31.2580	31.0407	31.2580	-0.209%	408	+0.086%
2020-01-29	31.3400	31.3607	31.3235	31.3235	-0.303%	471	-0.123%
2020-01-28	31.1800	31.4186	31.1800	31.4186	+0.533%	1,244	-0.425%
2020-01-27	31.2520	31.2520	31.2520	31.2520	-2.196%	219	+0.106%
2020-01-24	32.0500	32.0500	31.9538	31.9538	-0.693%	202	-2.093%
2020-01-23	32.0300	32.1769	32.0300	32.1769	-0.253%	705	-2.772%
2020-01-22	32.2300	32.2584	32.0100	32.2584	+0.194%	6,300	-3.018%
2020-01-21	32.5000	32.5000	32.1961	32.1961	-1.486%	262	-2.830%
2020-01-17	32.5300	32.6816	32.5300	32.6816	+0.522%	219	-4.273%
2020-01-16	32.5500	32.5500	32.5118	32.5118	+0.490%	1,479	-3.773%
2020-01-15	32.3533	32.3533	32.3533	32.3533	-0.484%	18	-3.302%
2020-01-14	32.5108	32.5108	32.5108	32.5108	-0.319%	0	-3.770%
2020-01-13	32.4503	32.6147	32.4503	32.6147	+0.818%	1,280	-4.077%
2020-01-10	32.3502	32.3502	32.3502	32.3502	+0.322%	52	-3.293%
2020-01-09	32.2200	32.2463	32.2200	32.2463	+0.576%	730	-2.981%
2020-01-08	32.0907	32.1139	32.0617	32.0617	+0.377%	545	-2.423%
2020-01-07	31.9414	31.9414	31.9414	31.9414	-0.200%	6	-2.055%
2020-01-06	32.0055	32.0055	32.0055	32.0055	-0.446%	85	-2.251%
2020-01-03	32.1500	32.1500	32.1200	32.1489	-1.284%	213	-2.687%
2020-01-02	32.4590	32.5669	32.4590	32.5669	+1.371%	842	-3.936%
2019-12-31	32.1265	32.1265	32.1265	32.1265	+0.285%	115	-2.619%
2019-12-30	32.0351	32.0351	32.0351	32.0351	-0.419%	25	-2.341%
2019-12-27	32.1700	32.1700	32.1700	32.1700	-0.047%	385	-2.751%
2019-12-26	32.1443	32.1851	32.1443	32.1851	+0.703%	152	-2.797%
2019-12-24	31.9605	31.9605	31.9605	31.9605	-0.061%	96	-2.114%
2019-12-23	31.9298	31.9800	31.9298	31.9800	-0.284%	807	-2.173%
2019-12-20	32.1227	32.1227	32.0711	32.0711	-0.578%	659	-2.451%
2019-12-19	32.2300	32.2576	32.2300	32.2576	+0.223%	400	-3.015%
2019-12-18	32.1800	32.1890	31.9002	32.1859	+0.493%	2,052	-2.799%
2019-12-17	31.9715	32.0281	31.9601	32.0281	+0.557%	3,899	-2.320%
2019-12-16	31.9272	31.9272	31.8506	31.8506	+0.233%	1,306	-1.776%
2019-12-13	31.7601	31.7767	31.7601	31.7767	+0.269%	303	-1.547%
2019-12-12	31.6300	31.6913	31.6000	31.6913	+1.294%	368	-1.282%
2019-12-11	31.2864	31.2864	31.2864	31.2864	+1.081%	14	-0.004%
2019-12-10	30.9519	30.9519	30.9519	30.9519	+0.049%	2	+1.076%
2019-12-09	31.0181	31.0181	30.9366	30.9366	-0.372%	1,242	+1.126%
2019-12-06	31.0400	31.0520	31.0400	31.0520	+0.383%	103	+0.750%
2019-12-05	30.9336	30.9336	30.9336	30.9336	+0.385%	162	+1.136%
2019-12-04	30.7400	30.8150	30.7400	30.8150	+1.163%	202	+1.525%
2019-12-03	30.4607	30.4607	30.4607	30.4607	-0.573%	111	+2.706%
2019-12-02	30.6361	30.6361	30.6361	30.6361	+0.067%	2	+2.118%
2019-11-29	30.6157	30.6157	30.6157	30.6157	-0.558%	73	+2.186%
2019-11-27	30.7876	30.7876	30.7876	30.7876	+0.019%	1	+1.616%
2019-11-26	30.7816	30.7816	30.7816	30.7816	-0.902%	16	+1.635%
2019-11-25	31.0617	31.0617	31.0617	31.0617	+0.361%	2	+0.719%
2019-11-22	30.9500	30.9500	30.9500	30.9500	+0.058%	172	+1.082%
2019-11-21	30.9320	30.9320	30.9320	30.9320	-0.232%	0	+1.141%
2019-11-20	31.0754	31.0754	30.9573	31.0039	-0.245%	361	+0.907%
2019-11-19	31.0944	31.0944	31.0802	31.0802	+0.042%	126	+0.659%
2019-11-18	31.0671	31.0671	31.0671	31.0671	-0.357%	2	+0.701%
2019-11-15	31.1783	31.1783	31.1783	31.1783	+1.069%	1	+0.342%
2019-11-14	30.8486	30.8486	30.8486	30.8486	-0.028%	14	+1.415%
2019-11-13	30.8300	30.8571	30.8300	30.8571	-0.258%	414	+1.387%
2019-11-12	31.0166	31.0442	30.9198	30.9369	-0.766%	324	+1.125%
2019-11-11	31.2800	31.2800	31.1757	31.1757	-0.241%	787	+0.351%
2019-11-08	31.2511	31.2511	31.2511	31.2511	-0.798%	86	+0.108%
2019-11-07	31.4240	31.5024	31.4240	31.5024	+0.716%	140	-0.690%
2019-11-06	31.2050	31.2785	31.2000	31.2785	-0.488%	929	+0.021%
2019-11-05	31.3900	31.4318	31.3900	31.4318	+0.395%	679	-0.467%
2019-11-04	31.3082	31.3082	31.3082	31.3082	+0.396%	195	-0.074%
2019-11-01	31.1750	31.1847	31.1410	31.1847	+1.291%	943	+0.322%
2019-10-31	30.7871	30.7871	30.7871	30.7871	-0.684%	124	+1.617%
2019-10-30	30.7700	30.9992	30.7700	30.9992	+0.386%	414	+0.922%
2019-10-29	30.8800	30.8800	30.8800	30.8800	-0.293%	2	+1.312%
2019-10-28	30.9806	30.9806	30.9707	30.9707	+0.289%	2,701	+1.015%
2019-10-25	30.8816	30.8816	30.8816	30.8816	-0.010%	2	+1.306%
2019-10-24	30.8300	30.8847	30.8300	30.8847	+0.248%	554	+1.296%
2019-10-23	30.7495	30.8083	30.7495	30.8083	+0.441%	236	+1.547%
2019-10-22	30.6730	30.6730	30.6730	30.6730	+0.428%	34	+1.995%
2019-10-21	30.5423	30.5423	30.5423	30.5423	+0.244%	14	+2.432%
2019-10-18	30.4679	30.4679	30.4679	30.4679	+0.077%	26	+2.682%
2019-10-17	30.4445	30.4445	30.4445	30.4445	+0.375%	0	+2.761%
2019-10-16	30.3309	30.3309	30.3309	30.3309	+0.234%	64	+3.146%
2019-10-15	30.2602	30.2602	30.2602	30.2602	+0.459%	4	+3.387%
2019-10-14	30.1219	30.1219	30.1219	30.1219	-0.579%	0	+3.861%
2019-10-11	30.3600	30.3600	30.2974	30.2974	+1.281%	625	+3.260%
2019-10-10	29.9314	29.9314	29.8600	29.9143	+0.823%	1,853	+4.582%
2019-10-09	29.6701	29.6701	29.6701	29.6701	+0.379%	20	+5.443%
2019-10-08	29.5580	29.5580	29.5580	29.5580	-0.677%	5	+5.843%
2019-10-07	29.7596	29.7596	29.7596	29.7596	-0.946%	2	+5.126%
2019-10-04	30.0439	30.0439	30.0439	30.0439	+1.021%	0	+4.131%
2019-10-03	29.7402	29.7402	29.7402	29.7402	+0.792%	8	+5.194%
2019-10-02	29.5100	29.5192	29.5000	29.5064	-1.017%	4,434	+6.028%
2019-10-01	29.8097	29.8097	29.8097	29.8097	-0.771%	78	+4.949%
2019-09-30	30.1224	30.1224	30.0413	30.0413	-0.007%	1,080	+4.140%
2019-09-27	30.0837	30.0837	29.9900	30.0435	-0.078%	474	+4.132%
2019-09-26	29.9250	30.0859	29.9250	30.0669	+0.050%	3,359	+4.051%
2019-09-25	29.7900	30.0794	29.7900	30.0520	+0.315%	501	+4.103%
2019-09-24	30.0000	30.0800	29.9576	29.9576	-0.536%	1,541	+4.431%
2019-09-23	30.1529	30.1529	30.1189	30.1189	-0.944%	2,582	+3.872%
2019-09-20	30.4059	30.4059	30.4059	30.4059	-0.132%	0	+2.891%
2019-09-19	30.4462	30.4462	30.4462	30.4462	-0.402%	0	+2.755%
2019-09-18	30.5691	30.5691	30.5691	30.5691	-0.263%	86	+2.342%
2019-09-17	30.6496	30.6496	30.6496	30.6496	+0.002%	47	+2.073%
2019-09-16	30.6500	30.6500	30.6490	30.6490	+0.000%	462	+2.075%
2019-09-13	30.6500	30.6600	30.6489	30.6489	+0.163%	500	+2.075%
2019-09-12	30.5900	30.5991	30.5450	30.5991	+0.516%	727	+2.242%
2019-09-11	30.3634	30.4421	30.3634	30.4421	+0.696%	365	+2.769%
2019-09-10	30.1500	30.2600	30.1500	30.2318	+0.035%	4,149	+3.484%
2019-09-09	30.2212	30.2212	30.2212	30.2212	+0.129%	4	+3.520%
2019-09-06	30.1850	30.1900	30.1600	30.1822	+0.169%	776	+3.654%
2019-09-05	30.1401	30.2000	30.1000	30.1314	+0.832%	764	+3.829%
2019-09-04	29.7350	29.8827	29.7350	29.8827	+1.560%	540	+4.693%
2019-09-03	29.3700	29.4237	29.3700	29.4237	-0.561%	3,895	+6.326%
2019-08-30	29.6192	29.6192	29.5250	29.5897	+0.641%	4,906	+5.729%
2019-08-29	29.2550	29.4022	29.2550	29.4012	+0.792%	1,485	+6.407%
2019-08-28	29.1100	29.1887	29.1100	29.1703	+0.515%	1,356	+7.249%
2019-08-27	29.1600	29.2100	28.9900	29.0208	-0.186%	9,074	+7.802%
2019-08-26	29.1200	29.1522	29.0750	29.0750	+0.052%	3,271	+7.601%
2019-08-23	29.3800	29.4250	29.0600	29.0600	-1.419%	1,881	+7.657%
2019-08-22	29.5034	29.5045	29.3850	29.4784	-0.606%	3,415	+6.129%
2019-08-21	29.6300	29.6600	29.6300	29.6581	+0.580%	703	+5.486%
2019-08-20	29.4871	29.4871	29.4871	29.4871	+0.315%	239	+6.097%
2019-08-19	29.3944	29.3944	29.3944	29.3944	-0.153%	32	+6.432%
2019-08-16	29.4500	29.4500	29.4100	29.4395	+0.546%	2,895	+6.269%
2019-08-15	29.2706	29.3100	29.2120	29.2797	+0.357%	865	+6.849%
2019-08-14	29.3100	29.3100	29.1756	29.1756	-2.552%	404	+7.230%
2019-08-13	29.3000	29.9396	29.3000	29.9396	+0.791%	861	+4.494%
2019-08-12	30.0000	30.0000	29.7046	29.7046	-3.148%	1,017	+5.320%
2019-08-09	30.4200	30.6700	30.4200	30.6700	-0.325%	1,399	+2.005%
2019-08-08	30.7200	30.7701	30.7200	30.7701	+0.831%	2,556	+1.673%
2019-08-07	30.0800	30.5165	30.0800	30.5165	+0.373%	2,215	+2.518%
2019-08-06	30.3250	30.4030	30.2800	30.4030	+1.013%	797	+2.901%
2019-08-05	30.2710	30.2710	30.0585	30.0982	-2.810%	2,630	+3.943%
2019-08-02	31.0000	31.0000	30.9626	30.9685	-0.532%	1,398	+1.022%
2019-08-01	31.1340	31.1340	31.1340	31.1340	-1.580%	101	+0.485%
2019-07-31	31.8901	31.8901	31.6339	31.6339	-0.949%	479	-1.103%
2019-07-30	31.9370	31.9370	31.9370	31.9370	-0.576%	0	-2.042%
2019-07-29	32.1221	32.1221	32.1221	32.1221	-0.068%	62	-2.606%
2019-07-26	32.0900	32.1441	32.0900	32.1441	+0.335%	1,328	-2.673%
2019-07-25	32.0367	32.0367	32.0367	32.0367	-0.517%	2	-2.346%
2019-07-24	32.2000	32.2033	32.2000	32.2033	-0.044%	770	-2.852%
2019-07-23	32.2210	32.2210	32.2174	32.2174	-0.112%	689	-2.894%
2019-07-22	32.2967	32.2967	32.2534	32.2534	-0.230%	358	-3.002%
2019-07-19	32.4500	32.4500	32.3278	32.3278	-0.583%	250	-3.226%
2019-07-18	32.3900	32.5174	32.3900	32.5174	+0.837%	507	-3.790%
2019-07-17	32.2800	32.2800	32.2474	32.2474	-0.131%	1,497	-2.984%
2019-07-16	32.3100	32.3762	32.2897	32.2897	-0.136%	2,212	-3.112%
2019-07-15	32.4499	32.4499	32.3338	32.3338	-0.082%	964	-3.244%
2019-07-12	32.3603	32.3603	32.3603	32.3603	-0.038%	1	-3.323%
2019-07-11	32.1800	32.3742	32.1800	32.3727	-0.042%	1,053	-3.360%
2019-07-10	32.3863	32.3863	32.3863	32.3863	+0.911%	11	-3.401%
2019-07-09	32.0940	32.0940	32.0940	32.0940	-0.387%	16	-2.521%
2019-07-08	32.2187	32.2187	32.2187	32.2187	-0.358%	2	-2.898%
2019-07-05	32.3344	32.3344	32.3344	32.3344	-0.280%	3	-3.245%
2019-07-03	32.5000	32.5000	32.4253	32.4253	+0.337%	501	-3.517%
2019-07-02	32.3165	32.3165	32.3165	32.3165	-0.095%	11	-3.192%
2019-07-01	32.4499	32.4499	32.3100	32.3473	+0.846%	1,004	-3.284%
2019-06-28	32.0758	32.0758	32.0758	32.0758	+0.073%	16	-2.465%
2019-06-27	32.0524	32.0524	32.0524	32.0524	+0.355%	83	-2.394%
2019-06-26	31.9389	31.9389	31.9389	31.9389	+0.388%	123	-2.047%
2019-06-25	32.0100	32.0100	31.8155	31.8155	-0.631%	484	-1.667%
2019-06-24	32.0174	32.0174	32.0174	32.0174	-0.845%	3	-2.288%
2019-06-21	32.0600	32.3000	32.0600	32.2902	-0.507%	3,601	-3.113%
2019-06-20	32.4546	32.4546	32.4546	32.4546	+1.003%	0	-3.604%
2019-06-19	31.9300	32.1323	31.9300	32.1323	+0.930%	869	-2.637%
2019-06-18	31.8400	31.8550	31.7100	31.8361	+1.186%	31,341	-1.731%
2019-06-17	31.5401	31.5401	31.4300	31.4629	-0.085%	11,427	-0.565%
2019-06-14	31.8600	31.8600	31.4400	31.4896	-0.825%	10,021	-0.650%
2019-06-13	31.8229	31.8229	31.7515	31.7515	-0.216%	1,688	-1.469%
2019-06-12	31.8203	31.8203	31.8203	31.8203	-0.451%	54	-1.682%
2019-06-11	31.9645	31.9645	31.9645	31.9645	+0.854%	25	-2.126%
2019-06-10	31.7501	31.7501	31.6938	31.6938	+0.719%	279	-1.290%
2019-06-07	31.4674	31.4674	31.4674	31.4674	+0.719%	2	-0.580%
2019-06-06	31.2427	31.2427	31.2427	31.2427	+0.248%	112	+0.135%
2019-06-05	31.3600	31.3600	31.1306	31.1653	-0.404%	3,698	+0.384%
2019-06-04	31.0800	31.2917	31.0800	31.2917	+0.525%	965	-0.021%
2019-06-03	31.1284	31.1284	31.1284	31.1284	+0.913%	10	+0.503%
2019-05-31	30.3800	30.8467	30.3800	30.8467	+0.475%	315	+1.421%
2019-05-30	30.7008	30.7008	30.7008	30.7008	+1.109%	1	+1.903%
2019-05-29	30.3042	30.3641	30.3042	30.3641	+1.070%	762	+3.033%
2019-05-28	30.1600	30.1600	30.0425	30.0425	-0.096%	3,119	+4.136%
2019-05-24	30.1000	30.1000	30.0715	30.0715	+0.474%	322	+4.035%
2019-05-23	29.9700	30.1200	29.9100	29.9296	-0.643%	2,494	+4.529%
2019-05-22	30.1100	30.1233	30.1100	30.1233	-0.051%	1,336	+3.856%
2019-05-21	30.1387	30.1387	30.1387	30.1387	+0.764%	35	+3.803%
2019-05-20	29.9100	29.9300	29.9000	29.9101	-0.028%	1,459	+4.597%
2019-05-17	29.8900	29.9185	29.8900	29.9185	-1.095%	571	+4.567%
2019-05-16	30.2200	30.3200	30.2200	30.2496	-0.634%	17,852	+3.423%
2019-05-15	30.4000	30.5099	30.3600	30.4426	-0.319%	9,199	+2.767%
2019-05-14	30.3900	30.5500	30.3900	30.5400	+1.146%	11,711	+2.439%
2019-05-13	30.2000	30.2100	30.1499	30.1941	-2.690%	4,176	+3.613%
2019-05-10	30.6497	31.0600	30.6497	31.0289	+0.556%	3,226	+0.825%
2019-05-09	30.8574	30.8574	30.8574	30.8574	-1.032%	87	+1.386%
2019-05-08	31.2106	31.2106	30.9900	31.1793	-0.311%	8,301	+0.339%
2019-05-07	31.2766	31.2766	31.2766	31.2766	-1.496%	65	+0.027%
2019-05-06	31.7516	31.7516	31.7516	31.7516	-1.460%	53	-1.470%
2019-05-03	32.2222	32.2222	32.2222	32.2222	+0.671%	9	-2.909%
2019-05-02	32.0000	32.0074	31.9200	32.0074	-0.257%	3,156	-2.257%
2019-05-01	32.3700	32.3700	32.0899	32.0899	-0.715%	1,894	-2.508%
2019-04-30	32.3100	32.3211	32.3100	32.3211	+0.194%	1,297	-3.206%
2019-04-29	32.2594	32.2594	32.2487	32.2584	-0.065%	872	-3.018%
2019-04-26	32.2901	32.2901	32.2794	32.2794	+0.349%	607	-3.081%
2019-04-25	32.1516	32.1670	32.1516	32.1670	+0.009%	336	-2.742%
2019-04-24	32.1642	32.1642	32.1642	32.1642	-1.077%	2	-2.733%
2019-04-23	32.5095	32.5143	32.5095	32.5143	+0.033%	101	-3.781%
2019-04-22	32.5000	32.5085	32.5000	32.5036	-0.139%	450	-3.749%
2019-04-18	32.5500	32.5500	32.5488	32.5488	-0.081%	200	-3.883%
2019-04-17	32.5751	32.5751	32.5751	32.5751	+0.286%	1	-3.960%
2019-04-16	32.4821	32.4821	32.4821	32.4821	+0.296%	198	-3.685%
2019-04-15	32.4086	32.4086	32.3849	32.3863	-0.271%	303	-3.401%
2019-04-12	32.5000	32.5000	32.4605	32.4742	+0.325%	598	-3.662%
2019-04-11	32.4400	32.4400	32.3100	32.3690	-0.720%	721	-3.349%
2019-04-10	32.5800	32.6400	32.5800	32.6036	+0.545%	801	-4.044%
2019-04-09	32.4270	32.4270	32.4270	32.4270	-0.194%	209	-3.522%
2019-04-08	32.3565	32.4901	32.3565	32.4901	+0.125%	847	-3.709%
2019-04-05	32.4495	32.4495	32.4495	32.4495	+0.433%	2	-3.589%
2019-04-04	32.1800	32.3095	32.1800	32.3095	+0.364%	1,163	-3.171%
2019-04-03	32.2800	32.2800	32.1922	32.1922	+0.571%	5,418	-2.818%
2019-04-02	32.0095	32.0095	32.0095	32.0095	-0.387%	38	-2.263%
2019-04-01	32.0200	32.1338	31.9900	32.1338	+1.241%	1,014	-2.641%
2019-03-29	31.7200	31.8200	31.6500	31.7400	+0.775%	2,970	-1.434%
2019-03-28	31.4312	31.4958	31.4052	31.4958	+0.498%	6,099	-0.669%
2019-03-27	31.3600	31.3600	31.3398	31.3398	-1.602%	155	-0.175%
2019-03-26	31.8105	31.8500	31.8105	31.8500	+0.335%	449	-1.774%
2019-03-25	31.3900	31.7600	31.3900	31.7437	+0.598%	3,601	-1.445%
2019-03-22	31.5551	31.5551	31.5551	31.5551	-2.696%	5	-0.856%
2019-03-21	32.3900	32.4294	32.3900	32.4294	+0.042%	102	-3.529%
2019-03-20	32.1099	32.4159	32.1099	32.4159	+0.677%	559	-3.489%
2019-03-19	32.2266	32.3300	32.1980	32.1980	-0.273%	918	-2.836%
2019-03-18	32.0200	32.2862	32.0200	32.2862	+0.549%	9,836	-3.101%
2019-03-15	32.1300	32.1300	32.1098	32.1098	+1.029%	217	-2.569%
2019-03-14	31.7828	31.7828	31.7828	31.7828	-0.262%	3	-1.566%
2019-03-13	31.6900	31.8990	31.6900	31.8662	+0.442%	1,261	-1.824%
2019-03-12	31.7261	31.7261	31.7261	31.7261	+0.019%	196	-1.390%
2019-03-11	31.6410	31.7202	31.6410	31.7202	+1.280%	711	-1.372%
2019-03-08	31.3194	31.3194	31.3194	31.3194	-0.143%	2	-0.110%
2019-03-07	31.3644	31.3644	31.3644	31.3644	-1.092%	32	-0.253%
2019-03-06	31.7108	31.7108	31.7108	31.7108	-0.649%	39	-1.343%
2019-03-05	31.8621	31.9494	31.8621	31.9181	+0.221%	1,060	-1.984%
2019-03-04	31.6500	31.8478	31.6500	31.8478	-0.099%	261	-1.767%
2019-03-01	31.9654	31.9654	31.8794	31.8794	-0.327%	4,349	-1.865%
2019-02-28	32.0600	32.0600	31.9841	31.9841	-0.866%	557	-2.186%
2019-02-27	32.2635	32.2635	32.2635	32.2635	-0.767%	4	-3.033%
2019-02-26	32.4416	32.5130	32.4416	32.5130	+0.009%	570	-3.777%
2019-02-25	32.5856	32.5856	32.5000	32.5100	+0.563%	632	-3.768%
2019-02-22	32.3167	32.3281	32.3054	32.3281	+0.906%	2,612	-3.227%
2019-02-21	32.0378	32.0378	32.0378	32.0378	-0.314%	10	-2.350%
2019-02-20	32.3300	32.3300	32.1386	32.1386	+0.486%	1,539	-2.656%
2019-02-19	31.9196	31.9831	31.9196	31.9831	+0.503%	1,186	-2.183%
2019-02-15	31.7816	31.8231	31.7816	31.8231	+0.350%	222	-1.691%
2019-02-14	31.6569	31.7122	31.6569	31.7122	+0.388%	580	-1.347%
2019-02-13	31.5895	31.5895	31.5895	31.5895	-1.166%	83	-0.964%
2019-02-12	31.9987	31.9987	31.9621	31.9621	+0.781%	401	-2.118%
2019-02-11	31.7143	31.7143	31.7143	31.7143	-0.584%	4	-1.354%
2019-02-08	31.9099	31.9200	31.9005	31.9005	-0.455%	435	-1.929%
2019-02-07	32.0462	32.0462	32.0462	32.0462	-1.041%	40	-2.375%
2019-02-06	32.2800	32.5300	32.2800	32.3833	-0.992%	1,601	-3.392%
2019-02-05	32.5800	32.7076	32.5800	32.7076	+0.710%	519	-4.349%
2019-02-04	32.4487	32.5000	32.4487	32.4770	+0.366%	1,479	-3.670%
2019-02-01	32.3500	32.3587	32.3500	32.3587	-0.400%	398	-3.318%
2019-01-31	32.4700	32.4888	32.4699	32.4888	+0.537%	2,216	-3.705%
2019-01-30	32.3150	32.3200	32.3150	32.3154	+1.406%	489	-3.189%
2019-01-29	31.9200	31.9630	31.8675	31.8675	+0.430%	2,067	-1.828%
2019-01-28	31.7100	31.7312	31.6920	31.7312	-0.529%	1,846	-1.406%
2019-01-25	31.9494	31.9494	31.9000	31.9000	+0.657%	901	-1.928%
2019-01-24	31.6919	31.6919	31.6919	31.6919	+0.613%	18	-1.284%
2019-01-23	31.4987	31.4987	31.4987	31.4987	+0.998%	108	-0.678%
2019-01-22	31.1876	31.1876	31.1876	31.1876	-1.230%	1	+0.312%
2019-01-18	31.5999	31.5999	31.5759	31.5759	+0.473%	169	-0.921%
2019-01-17	31.4273	31.4273	31.4273	31.4273	+0.439%	3	-0.453%
2019-01-16	31.2400	31.3600	31.2400	31.2899	+0.842%	504	-0.016%
2019-01-15	31.0700	31.0700	31.0197	31.0286	+0.254%	4,102	+0.826%
2019-01-14	31.0600	31.0600	30.8300	30.9499	-0.158%	940	+1.083%
2019-01-11	30.9100	30.9989	30.9100	30.9989	-0.490%	865	+0.923%
2019-01-10	31.0200	31.1514	31.0200	31.1514	+0.800%	201	+0.429%
2019-01-09	30.7900	30.9041	30.7571	30.9041	+1.118%	1,192	+1.233%
2019-01-08	30.4000	30.5625	30.4000	30.5625	+0.178%	202	+2.364%
2019-01-07	30.5684	30.5684	30.5081	30.5081	+0.170%	540	+2.547%
2019-01-04	30.3800	30.4562	30.3800	30.4562	+3.043%	202	+2.721%
2019-01-03	29.4600	29.5568	29.4600	29.5568	-1.048%	154	+5.847%
2019-01-02	29.5609	29.8699	29.5609	29.8699	+0.905%	891	+4.738%
2018-12-31	29.6900	29.6900	29.6019	29.6019	-0.129%	160	+5.686%
2018-12-28	29.6400	29.7000	29.6100	29.6400	+0.037%	10,774	+5.550%
2018-12-27	29.3400	29.6289	29.2800	29.6289	-0.122%	2,431	+5.589%
2018-12-26	29.0300	29.6651	29.0000	29.6651	+2.011%	1,514	+5.461%
2018-12-24	29.2306	29.3399	29.0803	29.0803	-1.176%	1,405	+7.581%
2018-12-21	29.7600	29.7700	29.4264	29.4264	-1.158%	3,834	+6.316%
2018-12-20	29.9279	30.0106	29.7001	29.7712	+0.562%	5,239	+5.085%
2018-12-19	30.0400	30.2894	29.6000	29.6047	-0.864%	740	+5.676%
2018-12-18	29.9100	29.9100	29.8628	29.8628	+0.461%	528	+4.762%
2018-12-17	29.7300	29.7748	29.7200	29.7259	-0.837%	4,170	+5.245%
2018-12-14	29.9438	29.9767	29.9438	29.9767	-1.065%	154	+4.364%
2018-12-13	30.0200	30.3180	30.0200	30.2993	+0.256%	828	+3.253%
2018-12-12	30.2220	30.2220	30.2220	30.2220	+1.072%	191	+3.517%
2018-12-11	29.9620	29.9620	29.9015	29.9015	+0.168%	591	+4.627%
2018-12-10	29.8514	29.8514	29.8514	29.8514	-0.724%	2	+4.802%
2018-12-07	30.2310	30.2700	30.0690	30.0690	-0.269%	3,191	+4.044%
2018-12-06	30.1900	30.2500	30.1500	30.1500	-1.759%	3,948	+3.765%
2018-12-04	30.9300	30.9300	30.6899	30.6899	-1.414%	715	+1.939%
2018-12-03	30.8600	31.1300	30.8600	31.1300	+1.862%	700	+0.498%
2018-11-30	30.8200	30.8200	30.5100	30.5609	-0.680%	1,189	+2.369%
2018-11-29	30.8500	30.8720	30.7100	30.7700	+1.786%	8,735	+1.674%
2018-11-28	30.2686	30.2686	30.2300	30.2300	+0.061%	794	+3.490%
2018-11-27	30.2116	30.2116	30.2116	30.2116	+0.471%	185	+3.553%
2018-11-26	30.2194	30.2194	30.0500	30.0700	-1.151%	5,207	+4.041%
2018-11-21	30.4181	30.4400	30.4100	30.4200	+1.637%	5,205	+2.844%
2018-11-20	29.9300	29.9300	29.9300	29.9300	-1.772%	386	+4.527%
2018-11-19	30.4900	30.4900	30.4514	30.4700	-0.911%	1,643	+2.675%
2018-11-16	30.7500	30.7500	30.7500	30.7500	+0.392%	315	+1.740%
2018-11-15	30.3200	30.7100	30.3100	30.6300	+1.795%	6,432	+2.138%
2018-11-14	30.0500	30.2086	29.9500	30.0900	+0.400%	5,935	+3.971%
2018-11-13	29.9800	30.1600	29.9700	29.9700	+0.739%	6,298	+4.388%
2018-11-12	29.8200	29.8200	29.7500	29.7500	-1.457%	305	+5.160%
2018-11-09	30.1000	30.3521	29.8410	30.1900	-1.356%	12,060	+3.627%
2018-11-08	30.7669	30.7669	30.6050	30.6050	-1.242%	814	+2.222%
2018-11-07	30.9900	30.9900	30.9900	30.9900	+1.004%	104	+0.952%
2018-11-06	30.9200	30.9200	30.6821	30.6821	-0.275%	3,181	+1.965%
2018-11-05	30.7250	30.7931	30.7250	30.7667	+1.173%	1,037	+1.685%
2018-11-01	30.2960	30.4100	30.2960	30.4100	+1.973%	1,040	+2.877%
2018-10-31	29.8216	29.8216	29.8216	29.8216	+1.005%	378	+4.907%
2018-10-30	29.5013	29.6010	29.5013	29.5250	+0.017%	5,453	+5.961%
2018-10-26	29.5800	29.5800	29.5200	29.5200	-0.706%	717	+5.979%
2018-10-25	29.7299	29.7299	29.7299	29.7299	+0.507%	342	+5.231%
2018-10-24	29.7082	29.7082	29.5800	29.5800	-2.247%	1,358	+5.764%
2018-10-22	30.2600	30.2600	30.2600	30.2600	+0.900%	1,694	+3.387%
2018-10-18	30.2800	30.2800	29.9116	29.9900	-1.089%	1,406	+4.318%
2018-10-15	30.3001	30.3201	30.3001	30.3201	+0.226%	487	+3.182%
2018-10-12	30.2516	30.2516	30.2516	30.2516	+0.412%	101	+3.416%
2018-10-10	30.1399	30.1399	30.1274	30.1274	-1.817%	2,524	+3.842%
2018-10-08	30.6033	30.6848	30.6033	30.6848	+0.146%	2,756	+1.956%
2018-10-05	30.6400	30.6400	30.6400	30.6400	-0.552%	231	+2.105%
2018-10-04	30.8100	30.8100	30.8100	30.8100	-1.408%	431	+1.542%
2018-10-03	31.2500	31.2500	31.2500	31.2500	-0.716%	1,212	+0.112%
2018-10-02	31.7200	31.7200	31.4753	31.4753	-0.649%	5,012	-0.605%
2018-10-01	31.7001	31.7212	31.6800	31.6809	+0.129%	1,971	-1.250%
2018-09-28	31.6600	31.6600	31.6400	31.6400	-0.284%	1,513	-1.122%
2018-09-27	31.8100	31.8400	31.6050	31.7300	+0.417%	13,752	-1.402%
2018-09-26	31.5982	31.5982	31.5982	31.5982	+0.016%	224	-0.991%
2018-09-25	31.5930	31.5930	31.5930	31.5930	-0.745%	209	-0.975%
2018-09-21	31.8300	31.8300	31.8300	31.8300	+0.378%	559	-1.712%
2018-09-20	31.7100	31.7100	31.7100	31.7100	+0.667%	1,024	-1.340%
2018-09-19	31.5000	31.5000	31.5000	31.5000	+0.223%	468	-0.683%
2018-09-18	31.3500	31.4800	31.3500	31.4300	-0.009%	1,113	-0.461%
2018-09-14	31.4170	31.4328	31.4170	31.4328	+0.582%	662	-0.470%
2018-09-12	31.2700	31.2700	31.2508	31.2508	+0.781%	786	+0.109%
2018-09-11	30.5317	31.0087	30.5317	31.0087	-0.549%	640	+0.891%
2018-09-07	31.1800	31.1800	31.1800	31.1800	-0.482%	256	+0.337%
2018-09-04	31.2000	31.3800	31.2000	31.3309	-1.644%	1,662	-0.147%
2018-08-31	31.8400	31.8547	31.8020	31.8547	-2.076%	1,893	-1.788%
2018-08-29	32.5300	32.5300	32.5300	32.5300	+0.168%	466	-3.827%
2018-08-27	32.3900	32.4756	32.3700	32.4756	+1.171%	2,859	-3.666%
2018-08-24	32.0998	32.0998	32.0998	32.0998	+1.142%	352	-2.538%
2018-08-23	32.0100	32.0100	31.7375	31.7375	-1.006%	2,674	-1.426%
2018-08-22	32.0400	32.0600	32.0400	32.0600	+0.976%	1,374	-2.417%
2018-08-21	31.7000	31.7500	31.7000	31.7500	+1.332%	821	-1.465%
2018-08-20	31.3900	31.3900	31.3328	31.3328	-0.341%	1,556	-0.153%
2018-08-17	31.4200	31.4838	31.4200	31.4400	+0.705%	2,946	-0.493%
2018-08-16	31.3600	31.4200	31.2200	31.2200	+0.678%	3,497	+0.208%
2018-08-15	31.0096	31.0096	31.0096	31.0096	-1.941%	133	+0.888%
2018-08-14	31.6201	31.6233	31.6201	31.6233	+0.705%	392	-1.070%
2018-08-13	31.4020	31.4020	31.4020	31.4020	-1.527%	172	-0.373%
2018-08-10	31.8700	31.8888	31.8700	31.8888	-3.368%	928	-1.893%
2018-08-08	33.2400	33.2400	33.0004	33.0004	-0.150%	1,424	-5.198%
2018-08-07	33.0500	33.0500	33.0500	33.0500	+0.335%	167	-5.340%
2018-08-06	32.9397	32.9397	32.9397	32.9397	-0.694%	327	-5.023%
2018-08-03	33.1600	33.1700	33.1600	33.1700	+0.857%	1,714	-5.683%
2018-08-02	32.8800	32.8880	32.8800	32.8880	-0.583%	1,474	-4.874%
2018-08-01	33.0780	33.0810	33.0780	33.0810	-0.202%	1,058	-5.429%