Dark

FINZ
ProShares UltraPro Short Financials Select Sector
stock NYSE

Inactive

Mar 27, 2020

6.12USD+6.066%(+0.35)174,558

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-27	6.4100	6.4700	5.6900	6.1200	+6.066%	174,558	0.000%
2020-03-26	6.7200	6.8900	5.6000	5.7700	-18.847%	184,171	+6.066%
2020-03-25	6.9900	8.1401	6.0500	7.1100	-7.507%	289,539	-13.924%
2020-03-24	10.6900	10.6900	7.6000	7.6871	-35.941%	337,900	-20.386%
2020-03-23	10.5300	12.5000	10.5300	12.0000	+19.166%	300,523	-49.000%
2020-03-20	9.0900	10.6000	8.8600	10.0700	+7.471%	98,546	-39.225%
2020-03-19	10.6800	11.7000	8.8000	9.3700	-8.407%	221,240	-34.685%
2020-03-18	9.9900	10.9500	9.1100	10.2300	+25.061%	223,809	-40.176%
2020-03-17	9.1600	10.0100	7.6700	8.1800	-9.313%	172,375	-25.183%
2020-03-16	11.4500	11.4500	8.3900	9.0200	+24.242%	317,945	-32.151%
2020-03-13	8.5500	10.6000	7.0000	7.2600	-35.809%	330,669	-15.702%
2020-03-12	11.2500	11.7100	9.2100	11.3100	+33.530%	278,517	-45.889%
2020-03-11	8.5600	8.8401	7.8700	8.4700	+13.997%	155,973	-27.745%
2020-03-10	8.5500	8.9480	7.2701	7.4300	-16.140%	184,179	-17.631%
2020-03-09	9.6600	12.5600	8.1700	8.8600	+30.103%	168,132	-30.926%
2020-03-06	6.9100	7.0800	6.5215	6.8100	+12.519%	108,817	-10.132%
2020-03-05	5.7500	6.2800	5.7500	6.0523	+12.073%	135,228	+1.119%
2020-03-04	5.7100	5.9652	5.3715	5.4003	-8.314%	43,273	+13.327%
2020-03-03	5.3000	6.1000	5.3000	5.8900	+7.564%	69,399	+3.905%
2020-03-02	6.5500	6.5500	5.4600	5.4758	-13.359%	71,615	+11.764%
2020-02-28	6.5000	6.7222	6.1200	6.3201	+9.344%	108,219	-3.166%
2020-02-27	5.3400	6.4100	5.2102	5.7800	+13.565%	109,347	+5.882%
2020-02-26	5.0100	5.1399	4.8015	5.0896	+1.510%	54,162	+20.245%
2020-02-25	4.5000	5.0609	4.5000	5.0139	+10.188%	33,825	+22.061%
2020-02-24	4.6500	4.6500	4.4450	4.5503	+9.852%	23,524	+34.497%
2020-02-21	4.1599	4.1900	4.1300	4.1422	+3.119%	6,332	+47.748%
2020-02-20	3.9805	4.0811	3.9700	4.0169	+0.370%	8,547	+52.356%
2020-02-19	4.0152	4.0152	3.9719	4.0021	-2.568%	3,679	+52.920%
2020-02-18	4.1100	4.1684	4.0573	4.1076	+2.664%	8,665	+48.992%
2020-02-14	4.0046	4.0100	3.9938	4.0010	-0.172%	6,662	+52.962%
2020-02-13	4.0236	4.0236	4.0000	4.0079	+0.454%	808	+52.698%
2020-02-12	3.9313	3.9898	3.9313	3.9898	-0.709%	4,514	+53.391%
2020-02-11	3.9983	4.0300	3.9600	4.0183	-1.190%	3,597	+52.303%
2020-02-10	4.1010	4.1010	4.0648	4.0667	-0.482%	11,731	+50.491%
2020-02-07	4.1000	4.1048	4.0800	4.0864	+1.251%	8,365	+49.765%
2020-02-06	4.0000	4.0359	3.9800	4.0359	+0.146%	13,900	+51.639%
2020-02-05	4.1500	4.1500	4.0300	4.0300	-5.771%	29,937	+51.861%
2020-02-04	4.2000	4.2768	4.1618	4.2768	-3.246%	9,611	+43.098%
2020-02-03	4.4136	4.4300	4.2635	4.4203	-2.344%	5,831	+38.452%
2020-01-31	4.4499	4.5600	4.4000	4.5264	+6.042%	22,894	+35.207%
2020-01-30	4.5700	4.5700	4.2685	4.2685	-3.318%	6,109	+43.376%
2020-01-29	4.3500	4.4150	4.3200	4.4150	+0.537%	1,722	+38.618%
2020-01-28	4.6100	4.7300	4.3914	4.3914	-5.045%	20,202	+39.363%
2020-01-27	4.5800	4.6500	4.5192	4.6247	+4.712%	16,628	+32.333%
2020-01-24	4.1400	4.5700	4.1400	4.4166	+6.424%	55,204	+38.568%
2020-01-23	4.2731	4.2894	4.1500	4.1500	+0.363%	17,289	+47.470%
2020-01-22	4.1203	4.1600	4.1203	4.1350	-0.627%	1,712	+48.005%
2020-01-21	4.1600	4.1611	4.0969	4.1611	+2.238%	9,700	+47.076%
2020-01-17	4.0600	4.0900	4.0600	4.0700	-1.928%	3,284	+50.369%
2020-01-16	4.1628	4.1800	4.1241	4.1500	-2.353%	3,888	+47.470%
2020-01-15	4.2600	4.2700	4.2080	4.2500	+2.499%	14,104	+44.000%
2020-01-14	4.1188	4.1589	4.0700	4.1464	-0.207%	9,160	+47.598%
2020-01-13	4.1800	4.1854	4.1550	4.1550	-2.005%	4,878	+47.292%
2020-01-10	4.1300	4.2500	4.1300	4.2400	+2.835%	14,809	+44.340%
2020-01-09	4.1300	4.1550	4.1004	4.1231	-2.039%	10,618	+48.432%
2020-01-08	4.2200	4.2200	4.1590	4.2089	-1.551%	4,978	+45.406%
2020-01-07	4.2600	4.3000	4.2366	4.2752	+1.363%	24,776	+43.151%
2020-01-06	4.3070	4.3100	4.2177	4.2177	+0.815%	48,080	+45.103%
2020-01-03	4.2281	4.2700	4.1542	4.1836	+2.311%	5,346	+46.285%
2020-01-02	4.1513	4.1568	4.0600	4.0891	-2.285%	5,799	+49.666%
2019-12-31	4.2110	4.2600	4.1847	4.1847	-0.858%	52,913	+46.247%
2019-12-30	4.1700	4.2209	4.1700	4.2209	+1.330%	11,413	+44.993%
2019-12-27	4.1000	4.1777	4.1000	4.1655	+0.137%	8,548	+46.921%
2019-12-26	4.2000	4.2000	4.1500	4.1598	-1.543%	7,268	+47.122%
2019-12-24	4.2250	4.2250	4.2250	4.2250	-0.471%	153	+44.852%
2019-12-23	4.2200	4.2600	4.2147	4.2450	+0.793%	3,815	+44.170%
2019-12-20	4.1900	4.2215	4.1600	4.2116	-0.831%	6,591	+45.313%
2019-12-19	4.2200	4.2469	4.2101	4.2469	+0.637%	4,362	+44.105%
2019-12-18	4.1996	4.2200	4.1900	4.2200	+1.184%	1,700	+45.024%
2019-12-17	4.1800	4.1800	4.1501	4.1706	-1.493%	3,073	+46.741%
2019-12-16	4.1540	4.2338	4.1500	4.2338	-0.848%	43,604	+44.551%
2019-12-13	4.2610	4.3200	4.1701	4.2700	+1.182%	10,352	+43.326%
2019-12-12	4.3900	4.3900	4.2128	4.2201	-5.999%	10,623	+45.020%
2019-12-11	4.4552	4.4894	4.4552	4.4894	+0.255%	1,258	+36.321%
2019-12-10	4.4954	4.5050	4.4673	4.4780	+0.110%	4,406	+36.668%
2019-12-09	4.5200	4.5200	4.4282	4.4731	+1.431%	6,111	+36.818%
2019-12-06	4.5200	4.5200	4.3800	4.4100	-4.891%	19,365	+38.776%
2019-12-05	4.6550	4.6550	4.6368	4.6368	-0.775%	1,994	+31.988%
2019-12-04	4.7500	4.7500	4.6501	4.6730	-3.450%	7,329	+30.965%
2019-12-03	4.7400	4.9000	4.7400	4.8400	+4.610%	56,542	+26.446%
2019-12-02	4.5490	4.6267	4.5490	4.6267	+1.641%	4,050	+32.276%
2019-11-29	4.5316	4.5520	4.5111	4.5520	+0.739%	5,775	+34.446%
2019-11-27	4.5600	4.5600	4.5186	4.5186	-1.209%	4,407	+35.440%
2019-11-26	4.5739	4.5739	4.5739	4.5739	+0.226%	308	+33.803%
2019-11-25	4.6500	4.6500	4.5500	4.5636	-1.963%	8,623	+34.105%
2019-11-22	4.6198	4.7029	4.6198	4.6550	-2.117%	6,662	+31.472%
2019-11-21	4.7800	4.7800	4.7100	4.7557	+0.486%	2,569	+28.688%
2019-11-20	4.7500	4.7700	4.7000	4.7327	+1.610%	1,640	+29.313%
2019-11-19	4.6799	4.6799	4.6472	4.6577	-0.780%	6,522	+31.395%
2019-11-18	4.7400	4.7500	4.6914	4.6943	-0.717%	4,775	+30.371%
2019-11-15	4.7200	4.7400	4.7063	4.7282	-0.939%	11,906	+29.436%
2019-11-14	4.8000	4.8121	4.7730	4.7730	-0.556%	2,335	+28.221%
2019-11-13	4.7600	4.8000	4.7600	4.7997	+2.150%	6,984	+27.508%
2019-11-12	4.7100	4.7100	4.6400	4.6987	-0.451%	13,082	+30.249%
2019-11-11	4.7200	4.7300	4.6999	4.7200	+0.855%	5,649	+29.661%
2019-11-08	4.7092	4.7500	4.6800	4.6800	-0.107%	14,736	+30.769%
2019-11-07	4.6700	4.7000	4.5873	4.6850	-2.192%	14,233	+30.630%
2019-11-06	4.8400	4.8673	4.7701	4.7900	-1.066%	24,466	+27.766%
2019-11-05	4.8900	4.8900	4.8058	4.8416	-1.192%	18,279	+26.404%
2019-11-04	4.9300	4.9396	4.8500	4.9000	-2.584%	34,275	+24.898%
2019-11-01	5.1200	5.1953	5.0200	5.0300	-6.157%	18,503	+21.670%
2019-10-31	5.3000	5.4000	5.2932	5.3600	+3.431%	23,817	+14.179%
2019-10-30	5.1767	5.2500	5.1500	5.1822	+0.120%	2,472	+18.097%
2019-10-29	5.2700	5.2700	5.1100	5.1760	-0.226%	3,988	+18.238%
2019-10-28	5.2500	5.2500	5.1300	5.1877	-1.187%	10,473	+17.971%
2019-10-25	5.3500	5.3500	5.2500	5.2500	-1.685%	8,871	+16.571%
2019-10-24	5.3933	5.4098	5.3400	5.3400	-1.111%	2,625	+14.607%
2019-10-23	5.3900	5.4400	5.3700	5.4000	-0.369%	8,332	+13.333%
2019-10-22	5.3800	5.4200	5.3166	5.4200	+1.119%	3,939	+12.915%
2019-10-21	5.5100	5.5700	5.3500	5.3600	-4.286%	17,920	+14.179%
2019-10-18	5.6400	5.6500	5.5970	5.6000	-5.085%	22,145	+9.286%
2019-10-17	5.5500	5.9000	5.5304	5.9000	+3.147%	23,329	+3.729%
2019-10-16	5.5600	5.7200	5.5600	5.7200	+0.175%	38,713	+6.993%
2019-10-15	5.7100	5.7827	5.5000	5.7100	-3.056%	37,963	+7.180%
2019-10-14	5.8800	5.8900	5.8100	5.8900	-0.507%	48,765	+3.905%
2019-10-11	5.9200	6.0000	5.7210	5.9200	-3.178%	40,268	+3.378%
2019-10-10	6.3900	6.3900	6.0282	6.1143	-2.958%	9,875	+0.093%
2019-10-09	6.4051	6.4051	6.2100	6.3007	-2.315%	11,415	-2.868%
2019-10-08	6.4000	6.4891	6.3369	6.4500	+5.892%	12,813	-5.116%
2019-10-07	6.1900	6.1900	6.0387	6.0911	+0.651%	7,879	+0.474%
2019-10-04	6.3500	6.3500	6.0500	6.0517	-5.948%	8,100	+1.129%
2019-10-03	6.4700	6.7405	6.4344	6.4344	-0.301%	15,320	-4.886%
2019-10-02	6.2855	6.4899	6.2640	6.4538	+5.627%	18,881	-5.172%
2019-10-01	5.9098	6.1100	5.9036	6.1100	+7.125%	5,583	+0.164%
2019-09-30	5.7800	5.7800	5.6979	5.7036	-0.318%	1,791	+7.301%
2019-09-27	5.6100	5.7501	5.6100	5.7218	-0.471%	5,135	+6.959%
2019-09-26	5.7745	5.7770	5.7100	5.7489	+1.234%	5,162	+6.455%
2019-09-25	5.8800	5.8800	5.6500	5.6788	-2.421%	7,519	+7.769%
2019-09-24	5.6700	5.8673	5.6700	5.8197	+2.745%	5,506	+5.160%
2019-09-23	5.7758	5.7773	5.6501	5.6642	-0.026%	3,534	+8.047%
2019-09-20	5.5450	5.6897	5.5400	5.6657	+1.427%	966	+8.018%
2019-09-19	5.6100	5.6200	5.4565	5.5860	+1.122%	6,525	+9.560%
2019-09-18	5.7100	5.7100	5.4601	5.5240	-1.361%	12,066	+10.789%
2019-09-17	5.6233	5.6700	5.6000	5.6002	+0.147%	2,860	+9.282%
2019-09-16	5.6900	5.6900	5.5400	5.5920	+1.713%	9,608	+9.442%
2019-09-13	5.5500	5.5985	5.4400	5.4978	-2.348%	101,884	+11.317%
2019-09-12	5.7900	5.8200	5.6200	5.6300	-3.155%	14,642	+8.703%
2019-09-11	5.9100	5.9200	5.7916	5.8134	-1.719%	7,288	+5.274%
2019-09-10	5.9600	6.0100	5.8400	5.9151	-0.250%	12,872	+3.464%
2019-09-09	6.0800	6.0800	5.8897	5.9299	-4.293%	9,701	+3.206%
2019-09-06	6.1300	6.2500	6.1300	6.1959	+0.420%	20,268	-1.225%
2019-09-05	6.5500	6.5600	6.0301	6.1700	-7.520%	15,009	-0.810%
2019-09-04	6.9300	6.9300	6.6457	6.6717	-3.765%	6,179	-8.269%
2019-09-03	6.8800	7.0700	6.8002	6.9327	+2.629%	18,407	-11.723%
2019-08-30	6.7000	6.8650	6.6390	6.7551	+0.373%	8,632	-9.402%
2019-08-29	6.9100	6.9100	6.6676	6.7300	-4.131%	21,389	-9.064%
2019-08-28	7.3200	7.3200	7.0000	7.0200	-2.457%	25,790	-12.821%
2019-08-27	7.0000	7.2700	6.9500	7.1968	+1.793%	13,818	-14.962%
2019-08-26	7.3000	7.3000	7.0700	7.0700	-3.796%	13,520	-13.437%
2019-08-23	7.0100	7.3510	6.7701	7.3490	+9.032%	25,701	-16.723%
2019-08-22	7.0600	7.0600	6.6700	6.7402	-2.316%	26,365	-9.202%
2019-08-21	6.9000	6.9550	6.8200	6.9000	-0.879%	9,625	-11.304%
2019-08-20	6.7700	6.9612	6.7510	6.9612	+3.575%	17,626	-12.084%
2019-08-19	6.5300	6.7900	6.5300	6.7209	-3.383%	10,180	-8.941%
2019-08-16	7.2800	7.2800	6.8800	6.9562	-4.657%	12,146	-12.021%
2019-08-15	7.1700	7.4100	7.1400	7.2960	-1.345%	28,826	-16.118%
2019-08-14	7.0000	7.4000	6.9800	7.3955	+11.005%	33,155	-17.247%
2019-08-13	6.9100	7.0000	6.5227	6.6623	-3.654%	106,790	-8.140%
2019-08-12	6.8400	6.9350	6.7350	6.9150	+6.075%	18,734	-11.497%
2019-08-09	6.6300	6.6500	6.4379	6.5190	+0.959%	2,803	-6.121%
2019-08-08	6.7400	6.7400	6.4500	6.4571	-5.372%	45,505	-5.221%
2019-08-07	7.1100	7.2200	6.8237	6.8237	+3.208%	33,032	-10.313%
2019-08-06	6.7800	6.9066	6.6116	6.6116	-3.828%	52,476	-7.435%
2019-08-05	6.6500	6.9400	6.6500	6.8748	+9.621%	28,167	-10.979%
2019-08-02	6.1900	6.4900	6.1900	6.2714	+0.280%	19,629	-2.414%
2019-08-01	5.8500	6.2577	5.8500	6.2539	+7.365%	24,697	-2.141%
2019-07-31	5.7550	5.8400	5.7100	5.8249	+0.796%	9,601	+5.066%
2019-07-30	5.7600	5.8998	5.7600	5.7789	+0.913%	6,618	+5.903%
2019-07-29	5.6160	5.7266	5.6160	5.7266	+2.394%	304	+6.870%
2019-07-26	5.8100	5.8100	5.5927	5.5927	-3.158%	3,251	+9.428%
2019-07-25	5.7500	5.7800	5.6700	5.7751	+1.854%	3,302	+5.972%
2019-07-24	5.9400	5.9400	5.6700	5.6700	-2.924%	5,947	+7.937%
2019-07-23	6.0800	6.0800	5.8362	5.8408	-3.218%	5,875	+4.780%
2019-07-22	6.3500	6.3500	6.0300	6.0350	-0.614%	8,772	+1.408%
2019-07-19	6.0300	6.0723	5.9200	6.0723	+1.410%	5,558	+0.786%
2019-07-18	6.1300	6.1300	5.9603	5.9879	-1.998%	3,413	+2.206%
2019-07-17	6.0715	6.1300	6.0101	6.1100	+1.995%	4,093	+0.164%
2019-07-16	5.9300	5.9934	5.9200	5.9905	+0.008%	2,294	+2.162%
2019-07-15	5.9400	5.9900	5.8601	5.9900	+1.314%	1,804	+2.170%
2019-07-12	6.0077	6.0077	5.9123	5.9123	-1.297%	1,052	+3.513%
2019-07-11	6.0200	6.0200	5.9501	5.9900	-1.155%	1,180	+2.170%
2019-07-10	6.0000	6.0600	5.9200	6.0600	+1.002%	14,910	+0.990%
2019-07-09	6.2100	6.2133	5.9999	5.9999	-0.992%	6,077	+2.002%
2019-07-08	6.0900	6.0900	5.9702	6.0600	+1.874%	4,506	+0.990%
2019-07-05	6.0000	6.0000	5.9305	5.9485	-0.868%	1,796	+2.883%
2019-07-03	6.1100	6.1100	6.0006	6.0006	-2.026%	2,039	+1.990%
2019-07-02	6.1086	6.1247	6.1086	6.1247	+0.808%	1,708	-0.077%
2019-07-01	6.0100	6.1561	5.9737	6.0756	-3.704%	9,347	+0.731%
2019-06-28	6.4200	6.4200	6.2800	6.3093	-3.612%	4,034	-3.000%
2019-06-27	6.5800	6.6200	6.5310	6.5457	-2.660%	1,313	-6.504%
2019-06-26	6.6900	6.7246	6.5900	6.7246	+0.385%	2,956	-8.991%
2019-06-25	6.7790	6.7790	6.6100	6.6988	+0.495%	3,772	-8.640%
2019-06-24	6.6000	6.6658	6.5304	6.6658	+1.150%	5,676	-8.188%
2019-06-21	6.4700	6.5900	6.4301	6.5900	+1.074%	6,684	-7.132%
2019-06-20	6.4200	6.7300	6.4200	6.5200	-1.678%	3,428	-6.135%
2019-06-19	6.6100	6.6313	6.5000	6.6313	+0.091%	4,268	-7.710%
2019-06-18	6.8900	6.8900	6.5100	6.6253	-3.726%	5,206	-7.627%
2019-06-17	6.6301	6.8817	6.6301	6.8817	+3.032%	1,106	-11.068%
2019-06-14	6.6792	6.6792	6.6792	6.6792	-1.671%	15	-8.372%
2019-06-13	6.7400	6.7927	6.7400	6.7927	-0.302%	3,339	-9.903%
2019-06-12	6.5900	6.8200	6.5900	6.8133	+3.773%	4,604	-10.176%
2019-06-11	6.5200	6.6150	6.4600	6.5656	0.000%	8,657	-6.787%
2019-06-10	6.5824	6.5824	6.4501	6.5656	-3.545%	5,772	-6.787%
2019-06-07	6.7961	6.8500	6.6832	6.8069	+1.117%	21,281	-10.091%
2019-06-06	7.0055	7.0055	6.6400	6.7317	-1.842%	9,257	-9.087%
2019-06-05	6.8300	7.0575	6.8000	6.8580	-0.923%	21,820	-10.761%
2019-06-04	7.2200	7.3341	6.9001	6.9219	-8.676%	9,593	-11.585%
2019-06-03	7.6817	7.6900	7.4656	7.5795	-1.383%	8,605	-19.256%
2019-05-31	7.7900	7.7900	7.5510	7.6858	+3.885%	6,774	-20.373%
2019-05-30	7.1900	7.4690	7.1400	7.3984	+1.889%	13,290	-17.279%
2019-05-29	7.4899	7.4899	7.2612	7.2612	+0.590%	10,521	-15.716%
2019-05-28	7.0000	7.2186	7.0000	7.2186	+3.121%	9,423	-15.219%
2019-05-24	7.1000	7.1000	7.0001	7.0001	-2.828%	2,188	-12.573%
2019-05-23	7.1200	7.3354	7.1200	7.2038	+4.906%	7,307	-15.045%
2019-05-22	6.8899	6.9380	6.8100	6.8669	+1.279%	5,134	-10.877%
2019-05-21	6.8818	6.8818	6.7800	6.7802	-2.576%	1,561	-9.737%
2019-05-20	6.9610	7.0000	6.9200	6.9595	-0.862%	3,578	-12.063%
2019-05-17	6.9931	7.0600	6.8500	7.0200	+2.177%	4,917	-12.821%
2019-05-16	6.8800	6.8800	6.7275	6.8704	-2.812%	5,058	-10.922%
2019-05-15	7.2100	7.2890	7.0000	7.0692	+1.428%	4,332	-13.427%
2019-05-14	6.9788	6.9788	6.8261	6.9697	-2.795%	3,640	-12.191%
2019-05-13	6.9700	7.1940	6.9200	7.1701	+8.393%	19,844	-14.646%
2019-05-10	6.7300	6.9399	6.5400	6.6149	-1.264%	15,956	-7.482%
2019-05-09	6.8900	6.9693	6.6996	6.6996	+0.418%	4,512	-8.651%
2019-05-08	6.7490	6.7490	6.5177	6.6717	+0.455%	4,767	-8.269%
2019-05-07	6.4400	6.7669	6.4400	6.6415	+5.895%	12,704	-7.852%
2019-05-06	6.4510	6.4727	6.2718	6.2718	+0.865%	13,019	-2.420%
2019-05-03	6.3700	6.3700	6.2180	6.2180	-2.002%	6,667	-1.576%
2019-05-02	6.8100	6.8100	6.3100	6.3450	-0.394%	4,791	-3.546%
2019-05-01	6.2000	6.3701	6.2000	6.3701	+2.039%	468	-3.926%
2019-04-30	6.2993	6.3880	6.2428	6.2428	+0.038%	14,456	-1.967%
2019-04-29	6.3900	6.3900	6.1800	6.2404	-3.260%	5,723	-1.929%
2019-04-26	6.5500	6.5727	6.4507	6.4507	-2.192%	10,806	-5.127%
2019-04-25	6.7423	6.7423	6.5800	6.5953	-0.504%	3,451	-7.207%
2019-04-24	6.6856	6.6856	6.6000	6.6287	+0.215%	3,749	-7.674%
2019-04-23	6.7550	6.7610	6.6000	6.6145	-1.611%	1,269	-7.476%
2019-04-22	6.7500	6.7700	6.6800	6.7228	+0.665%	11,455	-8.967%
2019-04-18	6.6158	6.6796	6.6158	6.6784	+0.925%	7,590	-8.361%
2019-04-17	6.6900	6.6900	6.6172	6.6172	-0.777%	1,321	-7.514%
2019-04-16	6.8300	6.8300	6.6400	6.6690	-3.782%	16,597	-8.232%
2019-04-15	6.8900	6.9600	6.8600	6.9311	+1.683%	7,784	-11.702%
2019-04-12	6.9800	6.9900	6.6847	6.8164	-5.265%	25,981	-10.217%
2019-04-11	7.2493	7.3003	7.1844	7.1952	-2.151%	2,338	-14.943%
2019-04-10	7.3950	7.5087	7.3400	7.3534	-1.371%	4,579	-16.773%
2019-04-09	7.4200	7.4782	7.3900	7.4556	+2.725%	3,659	-17.914%
2019-04-08	7.3390	7.3390	7.2401	7.2578	-0.483%	3,332	-15.677%
2019-04-05	7.2900	7.3400	7.2900	7.2930	-0.004%	1,774	-16.084%
2019-04-04	7.3400	7.3400	7.2110	7.2933	-1.734%	6,175	-16.087%
2019-04-03	7.2800	7.4220	7.2800	7.4220	-0.781%	2,585	-17.542%
2019-04-02	7.5500	7.5500	7.4529	7.4804	+0.465%	2,935	-18.186%
2019-04-01	7.7804	7.8090	7.4300	7.4458	-7.581%	18,866	-17.806%
2019-03-29	7.8900	8.0816	7.8700	8.0566	-1.095%	6,075	-24.037%
2019-03-28	8.2710	8.2768	8.1200	8.1458	-2.268%	5,148	-24.869%
2019-03-27	8.2687	8.4399	8.2350	8.3348	+1.029%	5,232	-26.573%
2019-03-26	8.4100	8.4100	8.1738	8.2499	-3.241%	4,818	-25.817%
2019-03-25	8.5900	8.6000	8.3358	8.5262	+1.066%	28,483	-28.221%
2019-03-22	8.2856	8.5000	8.2200	8.4363	+8.255%	19,044	-27.456%
2019-03-21	7.8800	7.9803	7.6920	7.7930	+1.104%	8,767	-21.468%
2019-03-20	7.3000	7.7300	7.3000	7.7079	+6.064%	15,696	-20.601%
2019-03-19	6.9100	7.2672	6.9100	7.2672	+2.022%	10,095	-15.786%
2019-03-18	7.2000	7.2000	7.0500	7.1232	-3.349%	6,366	-14.084%
2019-03-15	7.4200	7.4200	7.3000	7.3700	-1.331%	7,180	-16.961%
2019-03-14	7.6700	7.6700	7.4694	7.4694	-1.459%	8,029	-18.066%
2019-03-13	7.6400	7.6581	7.4950	7.5800	-2.696%	5,566	-19.261%
2019-03-12	7.6669	7.7900	7.6501	7.7900	+0.260%	9,127	-21.438%
2019-03-11	7.8095	7.8095	7.6871	7.7698	-2.389%	5,360	-21.233%
2019-03-08	8.2000	8.2000	7.9600	7.9600	-0.624%	15,252	-23.116%
2019-03-07	7.9900	8.1324	7.9497	8.0100	+3.222%	12,655	-23.596%
2019-03-06	7.5700	7.7700	7.5400	7.7600	+3.054%	13,985	-21.134%
2019-03-05	7.6330	7.7125	7.5100	7.5300	-0.397%	25,170	-18.725%
2019-03-04	7.3800	7.6550	7.2100	7.5600	+1.887%	40,285	-19.048%
2019-03-01	7.4200	7.4600	7.2137	7.4200	-2.111%	6,002	-17.520%
2019-02-28	7.5500	7.5800	7.4261	7.5800	+1.380%	3,521	-19.261%
2019-02-27	7.5100	7.5100	7.4768	7.4768	-0.838%	711	-18.147%
2019-02-26	7.5524	7.6650	7.5000	7.5400	-1.438%	8,756	-18.833%
2019-02-25	7.3164	7.6500	7.2601	7.6500	+1.057%	17,541	-20.000%
2019-02-22	7.6090	7.6400	7.5500	7.5700	+0.132%	12,505	-19.155%
2019-02-21	7.5800	7.6000	7.5310	7.5600	+2.042%	8,704	-19.048%
2019-02-20	7.5746	7.5746	7.4087	7.4087	-1.290%	2,798	-17.394%
2019-02-19	7.7000	7.7600	7.4611	7.5055	-1.632%	11,315	-18.460%
2019-02-15	7.9900	7.9900	7.5700	7.6300	-5.475%	26,486	-19.790%
2019-02-14	7.9900	8.1500	7.9900	8.0719	+3.138%	11,405	-24.181%
2019-02-13	7.9100	7.9100	7.6500	7.8263	-0.420%	19,724	-21.802%
2019-02-12	7.9700	8.0140	7.8022	7.8593	-4.966%	29,272	-22.130%
2019-02-11	8.1894	8.3000	8.1894	8.2700	0.000%	6,176	-25.998%
2019-02-08	8.4400	8.5650	8.2491	8.2700	+0.608%	31,414	-25.998%
2019-02-07	8.0500	8.3369	8.0500	8.2200	+3.137%	9,746	-25.547%
2019-02-06	8.0200	8.0200	7.8500	7.9700	+1.120%	9,091	-23.212%
2019-02-05	7.8500	7.9000	7.8490	7.8817	+0.918%	1,770	-22.352%
2019-02-04	7.9025	7.9025	7.8100	7.8100	-1.637%	19,044	-21.639%
2019-02-01	8.1100	8.1100	7.8100	7.9400	-0.868%	16,329	-22.922%
2019-01-31	8.1400	8.2000	8.0095	8.0095	+0.370%	2,136	-23.591%
2019-01-30	8.1700	8.1700	7.8405	7.9800	-2.445%	11,285	-23.308%
2019-01-29	8.0500	8.1800	8.0300	8.1800	+1.063%	7,101	-25.183%
2019-01-28	8.1700	8.1700	8.0860	8.0940	+0.976%	4,439	-24.388%
2019-01-25	8.0450	8.0700	7.8431	8.0158	-2.007%	7,639	-23.651%
2019-01-24	8.2820	8.2820	8.1699	8.1800	-0.122%	6,792	-25.183%
2019-01-23	8.1400	8.4500	8.1200	8.1900	-1.325%	9,388	-25.275%
2019-01-22	8.1300	8.4000	8.0790	8.3000	+4.403%	24,195	-26.265%
2019-01-18	8.4062	8.4062	7.9500	7.9500	-5.131%	10,157	-23.019%
2019-01-17	8.6100	8.7533	8.3800	8.3800	-2.445%	9,835	-26.969%
2019-01-16	8.7700	8.8000	8.3900	8.5900	-5.292%	16,734	-28.754%
2019-01-15	9.7100	9.7100	9.0700	9.0700	-3.580%	33,790	-32.525%
2019-01-14	10.0900	10.0900	9.3000	9.4068	-1.910%	23,496	-34.941%
2019-01-11	9.8900	9.9000	9.5386	9.5900	-0.297%	6,705	-36.184%
2019-01-10	9.9400	9.9400	9.5601	9.6186	-0.737%	11,331	-36.373%
2019-01-09	9.6300	9.7787	9.5600	9.6900	-1.881%	7,174	-36.842%
2019-01-08	9.3700	10.1500	9.3700	9.8758	+1.172%	29,461	-38.030%
2019-01-07	9.7900	10.0400	9.5785	9.7614	-0.495%	32,203	-37.304%
2019-01-04	10.6500	10.6500	9.7700	9.8100	-11.302%	23,244	-37.615%
2019-01-03	10.7400	11.0600	10.6072	11.0600	+7.292%	18,502	-44.665%
2019-01-02	11.0300	11.1400	10.2301	10.3083	-3.351%	10,372	-40.630%
2018-12-31	10.5600	10.7762	10.4222	10.6657	-1.850%	22,069	-42.620%
2018-12-28	10.6800	10.9100	10.5100	10.8667	+0.154%	18,826	-43.681%
2018-12-27	11.7200	11.9960	10.8500	10.8500	-5.816%	34,484	-43.594%
2018-12-26	12.9600	13.5600	11.4100	11.5200	-10.767%	63,098	-46.875%
2018-12-24	12.6500	13.1900	12.3742	12.9100	+4.959%	56,775	-52.595%
2018-12-21	12.0000	12.3300	11.1300	12.3000	+5.798%	41,280	-50.244%
2018-12-20	12.0000	12.0000	11.1921	11.6259	+2.251%	23,395	-47.359%
2018-12-19	11.5000	11.5000	10.3200	11.3700	+5.375%	27,790	-46.174%
2018-12-18	10.8000	11.0000	10.1945	10.7900	-0.061%	38,365	-43.281%
2018-12-17	11.0000	11.0825	10.1700	10.7966	+3.662%	24,338	-43.315%
2018-12-14	11.0000	11.0000	9.9542	10.4152	+3.019%	16,632	-41.240%
2018-12-13	9.7600	10.1100	9.7600	10.1100	+2.640%	11,140	-39.466%
2018-12-12	10.2000	10.3200	9.6480	9.8500	-2.379%	11,727	-37.868%
2018-12-11	9.4600	10.1800	9.2271	10.0900	+4.777%	29,411	-39.346%
2018-12-10	9.5000	10.1799	9.3310	9.6300	+2.775%	44,360	-36.449%
2018-12-07	8.6360	9.3800	8.6360	9.3700	+6.598%	14,715	-34.685%
2018-12-06	9.2600	9.4200	8.7800	8.7900	+1.736%	37,625	-30.375%
2018-12-04	8.0000	8.6400	8.0000	8.6400	+13.834%	9,711	-29.167%
2018-12-03	7.2300	7.8200	7.2300	7.5900	-0.654%	16,448	-19.368%
2018-11-30	7.6400	7.6400	7.6400	7.6400	-0.001%	278	-19.895%
2018-11-29	7.7000	7.8018	7.6401	7.6401	-0.422%	1,367	-19.896%
2018-11-28	7.7200	7.7300	7.6718	7.6725	-5.511%	6,859	-20.235%
2018-11-27	8.1200	8.1200	8.1200	8.1200	-0.368%	876	-24.631%
2018-11-26	8.4400	8.4400	7.9800	8.1500	-4.923%	1,310	-24.908%
2018-11-23	8.6000	8.6100	8.5460	8.5720	+4.920%	6,303	-28.605%
2018-11-21	8.1100	8.3680	8.0300	8.1700	-1.129%	6,270	-25.092%
2018-11-20	8.0700	8.4200	8.0700	8.2633	+4.187%	7,183	-25.938%
2018-11-19	7.8010	7.9370	7.8010	7.9312	+1.422%	362	-22.836%
2018-11-16	8.0400	8.0400	7.8200	7.8200	-1.263%	13,651	-21.739%
2018-11-15	8.3800	8.3800	7.9200	7.9200	-3.178%	7,877	-22.727%
2018-11-14	7.7300	8.4800	7.7300	8.1800	+4.108%	27,551	-25.183%
2018-11-13	7.9000	7.9132	7.7422	7.8572	-0.475%	4,454	-22.110%
2018-11-12	7.5500	7.9777	7.5500	7.8947	+4.566%	7,109	-22.480%
2018-11-09	7.3200	7.6000	7.3200	7.5500	+2.512%	7,164	-18.940%
2018-11-08	7.5300	7.5300	7.2500	7.3650	-1.406%	147,504	-16.904%
2018-11-07	7.5245	7.7700	7.4700	7.4700	-4.718%	2,423	-18.072%
2018-11-06	7.7800	7.9254	7.7800	7.8399	-0.382%	2,596	-21.938%
2018-11-05	7.8952	7.9900	7.8000	7.8700	-5.409%	3,604	-22.236%
2018-11-02	8.8100	8.8100	7.9700	8.3200	+1.097%	22,950	-26.442%
2018-11-01	8.1800	8.3635	8.1800	8.2297	-0.847%	5,185	-25.635%
2018-10-31	8.3100	8.4000	7.9900	8.3000	-4.889%	14,273	-26.265%
2018-10-30	9.0518	9.1000	8.7266	8.7266	-6.966%	19,432	-29.870%
2018-10-29	9.1700	9.5060	8.7148	9.3800	-0.846%	19,360	-34.755%
2018-10-26	9.3759	9.6260	9.1700	9.4600	+3.842%	156,169	-35.307%
2018-10-25	9.6600	9.6600	9.0275	9.1100	-3.291%	9,080	-32.821%
2018-10-24	8.9975	9.4200	8.9690	9.4200	+8.508%	14,862	-35.032%
2018-10-23	9.2900	9.2900	8.6814	8.6814	+0.829%	22,877	-29.504%
2018-10-22	8.1300	8.6100	8.0000	8.6100	+7.403%	11,638	-28.920%
2018-10-19	8.3000	8.3000	7.9600	8.0165	+4.791%	916	-23.657%
2018-10-17	8.0596	8.0946	7.6500	7.6500	-4.851%	1,725	-20.000%
2018-10-16	8.2900	8.4300	8.0139	8.0400	-2.899%	8,436	-23.881%
2018-10-15	8.2300	8.3800	8.2300	8.2800	-0.719%	5,227	-26.087%
2018-10-12	7.9011	8.6000	7.8561	8.3400	+1.112%	4,845	-26.619%
2018-10-11	7.6900	8.2635	7.6630	8.2483	+10.270%	84,642	-25.803%
2018-10-10	7.0000	7.5200	6.9300	7.4801	+6.932%	21,271	-18.183%
2018-10-09	7.0490	7.1485	6.9200	6.9952	+1.233%	16,465	-12.511%
2018-10-08	7.0899	7.0899	6.8658	6.9100	-2.180%	20,252	-11.433%
2018-10-05	6.9000	7.0640	6.9000	7.0640	+0.910%	8,183	-13.364%