Dark

FUD
E-TRACS UBS Bloomberg CMCI Food ETN
stock NYSE

Inactive

Dec 9, 2020

17.38USD0.000%(0.00)1,592

Pre-market

0.00USD-100.000%(-17.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-09	17.0200	17.3800	17.0200	17.3800	0.000%	1,592	0.000%
2020-12-08	17.0200	17.3800	17.0200	17.3800	+0.755%	740	0.000%
2020-12-07	17.2498	17.2498	17.2498	17.2498	-0.578%	79	+0.755%
2020-12-04	17.2500	17.3500	17.2500	17.3500	-0.430%	300	+0.173%
2020-12-03	17.2500	17.4250	17.2500	17.4250	-0.029%	228	-0.258%
2020-12-02	17.0701	17.4300	17.0701	17.4300	+1.633%	363	-0.287%
2020-12-01	17.1600	17.8300	17.0200	17.1500	-0.175%	1,946	+1.341%
2020-11-30	17.1400	17.2800	17.1100	17.1800	-2.442%	1,151	+1.164%
2020-11-27	17.8300	17.8300	17.6100	17.6100	+0.744%	176	-1.306%
2020-11-25	18.3700	18.3700	17.2000	17.4800	-4.585%	771	-0.572%
2020-11-24	18.5000	18.7000	18.2500	18.3200	-2.397%	447	-5.131%
2020-11-23	18.0400	18.7700	18.0400	18.7700	-3.941%	451	-7.405%
2020-11-20	19.7000	19.7000	19.5400	19.5400	+2.411%	768	-11.054%
2020-11-19	19.8000	20.1100	17.7100	19.0800	-12.797%	6,709	-8.910%
2020-11-18	26.3700	27.9500	20.8300	21.8800	-19.113%	5,660	-20.567%
2020-11-17	32.5000	32.5100	26.3000	27.0500	-12.033%	7,206	-35.749%
2020-11-16	27.5000	34.1100	27.5000	30.7500	+13.218%	14,011	-43.480%
2020-11-13	26.9000	27.1600	26.3000	27.1600	+3.625%	3,409	-36.009%
2020-11-12	24.7500	26.4700	24.7500	26.2100	+10.219%	4,152	-33.689%
2020-11-11	23.0000	24.5800	23.0000	23.7800	+4.619%	1,397	-26.913%
2020-11-10	21.7600	24.2000	21.7600	22.7300	+6.714%	2,569	-23.537%
2020-11-09	18.4300	21.7900	18.4300	21.3000	+12.818%	2,433	-18.404%
2020-11-06	18.0000	20.4100	16.8700	18.8800	+9.323%	3,476	-7.945%
2020-11-05	16.6300	18.2900	16.5900	17.2700	+1.948%	2,881	+0.637%
2020-11-04	18.0400	18.0400	16.9400	16.9400	-0.762%	551	+2.597%
2020-11-03	16.6800	18.3100	16.5400	17.0700	+4.788%	3,171	+1.816%
2020-11-02	16.2900	16.2900	16.2900	16.2900	+0.618%	50	+6.691%
2020-10-30	16.9000	16.9000	16.1400	16.1900	+1.952%	1,120	+7.350%
2020-10-29	16.4000	16.4000	15.8400	15.8800	-3.171%	5,472	+9.446%
2020-10-28	16.5000	16.6100	16.4000	16.4000	-1.324%	1,706	+5.976%
2020-10-27	16.8900	16.9000	16.6200	16.6200	0.000%	1,737	+4.573%
2020-10-26	16.7300	16.7300	16.4100	16.6200	-0.479%	1,462	+4.573%
2020-10-23	16.7000	16.9000	16.7000	16.7000	0.000%	1,577	+4.072%
2020-10-22	16.8800	16.8800	16.6000	16.7000	+0.663%	2,319	+4.072%
2020-10-21	16.7300	16.7300	16.5900	16.5900	+1.468%	417	+4.762%
2020-10-20	16.3600	16.3600	16.2500	16.3500	-0.789%	983	+6.300%
2020-10-19	16.5000	16.6200	16.4800	16.4800	+0.182%	1,190	+5.461%
2020-10-16	16.4600	16.6000	16.4500	16.4500	+0.489%	1,611	+5.653%
2020-10-15	16.4400	16.5900	16.2900	16.3700	+0.368%	4,825	+6.170%
2020-10-14	16.3900	16.4900	16.1700	16.3100	+0.493%	3,413	+6.560%
2020-10-13	16.2600	16.3300	16.2000	16.2300	+0.185%	2,076	+7.086%
2020-10-12	16.3800	16.6000	16.2000	16.2000	-1.580%	6,754	+7.284%
2020-10-09	16.4400	16.5200	16.4000	16.4600	+1.292%	2,899	+5.589%
2020-10-08	16.2400	16.6000	16.2400	16.2500	-0.307%	2,397	+6.954%
2020-10-07	16.4200	16.5000	16.2200	16.3000	+0.493%	4,114	+6.626%
2020-10-06	16.0000	16.3100	16.0000	16.2200	+2.723%	2,888	+7.152%
2020-10-05	16.1600	16.1600	15.7900	15.7900	-0.190%	2,299	+10.070%
2020-10-02	15.6100	16.1300	15.6100	15.8200	-0.566%	2,150	+9.861%
2020-10-01	15.9900	16.1700	15.8600	15.9100	+0.760%	6,581	+9.239%
2020-09-30	15.6100	16.0900	15.6100	15.7900	+2.466%	3,353	+10.070%
2020-09-29	15.3500	15.7000	15.1300	15.4100	0.000%	3,535	+12.784%
2020-09-28	15.4000	15.4100	15.1200	15.4100	-0.709%	4,388	+12.784%
2020-09-25	15.4800	15.5200	15.2400	15.5200	+0.323%	600	+11.985%
2020-09-24	15.3600	15.7200	15.1900	15.4700	-1.339%	5,384	+12.346%
2020-09-23	15.8700	15.9200	15.6200	15.6800	-0.759%	4,713	+10.842%
2020-09-22	15.9200	15.9400	15.7600	15.8000	+0.701%	1,040	+10.000%
2020-09-21	15.9300	15.9300	15.6600	15.6900	-2.121%	2,038	+10.771%
2020-09-18	16.0600	16.0800	15.7600	16.0300	+2.428%	2,454	+8.422%
2020-09-17	15.4900	15.9900	15.4900	15.6500	+1.033%	1,118	+11.054%
2020-09-16	15.7600	15.7700	15.4900	15.4900	+0.454%	1,265	+12.201%
2020-09-15	15.5800	15.8200	15.4200	15.4200	0.000%	5,125	+12.711%
2020-09-14	16.1800	16.1800	15.2500	15.4200	-1.217%	4,219	+12.711%
2020-09-11	15.6000	16.1200	15.6000	15.6100	-1.700%	5,221	+11.339%
2020-09-10	15.5400	15.9300	15.2200	15.8800	+3.520%	5,640	+9.446%
2020-09-09	15.4900	15.7900	15.3400	15.3400	-0.065%	7,157	+13.299%
2020-09-08	15.3400	15.4800	15.2900	15.3500	+0.196%	4,632	+13.225%
2020-09-04	15.4900	15.8900	15.3200	15.3200	+0.065%	3,951	+13.446%
2020-09-03	15.1900	15.7900	14.9900	15.3100	+0.262%	5,118	+13.521%
2020-09-02	15.4300	15.9000	15.1300	15.2700	-1.611%	7,247	+13.818%
2020-09-01	15.2800	15.9100	15.2000	15.5200	+1.971%	7,272	+11.985%
2020-08-31	15.5500	15.7600	15.2200	15.2200	+0.132%	6,995	+14.192%
2020-08-28	15.2000	15.4200	15.0500	15.2000	+0.662%	3,543	+14.342%
2020-08-27	15.2000	15.2000	14.9200	15.1000	-0.461%	2,486	+15.099%
2020-08-26	15.2000	15.2000	15.1600	15.1700	+0.931%	5,672	+14.568%
2020-08-25	15.0500	15.2000	14.8400	15.0300	+2.175%	1,709	+15.635%
2020-08-24	15.0100	15.1800	14.5600	14.7100	-1.009%	7,234	+18.151%
2020-08-21	14.7000	14.9900	14.7000	14.8600	-0.134%	1,072	+16.958%
2020-08-20	15.0500	15.0500	14.7900	14.8800	-1.587%	2,407	+16.801%
2020-08-19	14.5900	15.1800	14.5900	15.1200	+0.666%	9,152	+14.947%
2020-08-18	14.9900	15.0600	14.9900	15.0200	+0.200%	6,377	+15.712%
2020-08-17	15.0800	15.1400	14.6900	14.9900	+1.421%	5,238	+15.944%
2020-08-14	14.9800	14.9900	14.7200	14.7800	0.000%	4,415	+17.591%
2020-08-13	14.6600	14.9800	14.6600	14.7800	+2.142%	7,470	+17.591%
2020-08-12	14.6100	14.6200	14.2600	14.4700	+0.696%	4,124	+20.111%
2020-08-11	14.2900	14.5900	14.2900	14.3700	+0.701%	3,842	+20.946%
2020-08-10	14.5700	14.5700	13.9600	14.2700	-1.382%	4,389	+21.794%
2020-08-07	14.5500	14.5700	14.4700	14.4700	-0.413%	2,050	+20.111%
2020-08-06	14.6500	14.6800	14.5300	14.5300	-0.206%	3,145	+19.615%
2020-08-05	14.7200	14.7300	14.5600	14.5600	+0.069%	1,885	+19.368%
2020-08-04	14.5400	14.6700	14.3700	14.5500	+1.891%	2,211	+19.450%
2020-08-03	14.0000	14.7400	14.0000	14.2800	-1.585%	4,147	+21.709%
2020-07-31	14.5500	14.7600	14.5100	14.5100	+1.825%	1,395	+19.779%
2020-07-30	14.4800	14.5500	14.2500	14.2500	-1.588%	1,612	+21.965%
2020-07-29	14.4900	14.5000	14.4800	14.4800	+0.556%	1,990	+20.028%
2020-07-28	14.3800	14.4600	14.3800	14.4000	-0.690%	1,490	+20.694%
2020-07-27	14.5800	14.6100	14.2900	14.5000	+2.329%	3,359	+19.862%
2020-07-24	14.4900	14.4900	14.1700	14.1700	-0.666%	1,314	+22.653%
2020-07-23	14.2650	14.2650	14.2650	14.2650	-0.035%	0	+21.837%
2020-07-22	14.0000	14.2700	14.0000	14.2700	+1.638%	435	+21.794%
2020-07-21	14.0400	14.0400	14.0400	14.0400	-0.284%	11	+23.789%
2020-07-20	14.3400	14.3800	14.0800	14.0800	-1.470%	1,324	+23.438%
2020-07-17	14.3500	14.4600	14.2900	14.2900	+1.276%	661	+21.624%
2020-07-16	14.3400	14.4000	14.1100	14.1100	+0.642%	2,364	+23.175%
2020-07-15	14.2000	14.3300	13.9500	14.0200	+0.791%	1,250	+23.966%
2020-07-14	14.1000	14.1800	13.9100	13.9100	-0.358%	1,901	+24.946%
2020-07-13	14.0700	14.2800	13.9600	13.9600	-1.551%	2,255	+24.499%
2020-07-10	14.5000	14.5000	14.1800	14.1800	-0.908%	1,080	+22.567%
2020-07-09	14.3400	14.3400	14.3100	14.3100	+0.492%	131	+21.454%
2020-07-08	14.5300	14.5300	14.2400	14.2400	+0.211%	502	+22.051%
2020-07-07	14.0100	14.2100	13.9400	14.2100	-0.070%	958	+22.308%
2020-07-06	14.4700	14.4700	14.2200	14.2200	+0.070%	214	+22.222%
2020-07-02	14.2100	14.2100	14.2100	14.2100	-0.070%	31	+22.308%
2020-07-01	14.1500	14.2200	13.8900	14.2200	+2.082%	1,298	+22.222%
2020-06-30	14.1400	14.1400	13.9300	13.9300	+1.015%	850	+24.767%
2020-06-29	13.7500	13.9300	13.7500	13.7900	+0.291%	861	+26.033%
2020-06-26	14.8300	14.8300	13.7500	13.7500	-0.937%	760	+26.400%
2020-06-25	14.0800	14.0800	13.7600	13.8800	-0.430%	1,110	+25.216%
2020-06-24	14.0700	14.2500	13.9400	13.9400	-0.215%	752	+24.677%
2020-06-23	13.9900	13.9900	13.9700	13.9700	+0.072%	170	+24.409%
2020-06-22	14.1000	14.1000	13.7500	13.9600	-1.621%	11,806	+24.499%
2020-06-19	14.1900	14.1900	14.1900	14.1900	+0.071%	81	+22.481%
2020-06-18	14.1500	14.1900	14.1500	14.1800	-0.211%	588	+22.567%
2020-06-17	14.2000	14.2100	14.2000	14.2100	-0.070%	401	+22.308%
2020-06-16	14.3200	14.3700	14.1500	14.2200	+1.138%	1,190	+22.222%
2020-06-15	14.4100	14.4100	14.0000	14.0600	-0.425%	2,626	+23.613%
2020-06-12	14.1400	14.1400	13.8700	14.1200	-5.171%	4,583	+23.088%
2020-06-11	14.4400	14.8900	14.3800	14.8900	+4.418%	5,355	+16.723%
2020-06-10	14.5300	14.5300	14.2600	14.2600	+0.352%	165	+21.879%
2020-06-09	13.9000	14.4900	13.9000	14.2100	-1.865%	3,200	+22.308%
2020-06-08	14.4800	14.4800	14.4800	14.4800	+1.401%	50	+20.028%
2020-06-05	14.2800	14.2800	14.2800	14.2800	+0.422%	51	+21.709%
2020-06-04	14.2300	14.4400	14.2200	14.2200	+0.923%	305	+22.222%
2020-06-03	14.2500	14.3000	14.0900	14.0900	+1.513%	4,325	+23.350%
2020-06-01	14.0900	14.1000	13.8800	13.8800	0.000%	750	+25.216%
2020-05-29	14.0600	14.1100	13.8800	13.8800	0.000%	358	+25.216%
2020-05-28	14.1200	14.1300	13.8800	13.8800	+0.072%	2,554	+25.216%
2020-05-27	14.0900	14.0900	13.6600	13.8700	-2.598%	5,484	+25.306%
2020-05-26	13.8000	14.8400	13.8000	14.2400	+2.816%	2,233	+22.051%
2020-05-22	13.8000	13.9400	13.7700	13.8500	+0.072%	1,319	+25.487%
2020-05-21	14.0800	14.0800	13.8200	13.8400	-1.425%	1,975	+25.578%
2020-05-20	13.9000	14.6400	13.9000	14.0400	+0.357%	5,141	+23.789%
2020-05-19	14.1700	14.6700	13.9900	13.9900	+0.575%	8,016	+24.232%
2020-05-18	14.1500	14.6300	13.9100	13.9100	+0.506%	2,821	+24.946%
2020-05-15	13.8200	14.4700	13.8200	13.8400	0.000%	5,182	+25.578%
2020-05-14	13.8400	14.0400	13.8400	13.8400	+0.072%	4,903	+25.578%
2020-05-13	14.0100	14.0500	13.8300	13.8300	-0.718%	826	+25.669%
2020-05-12	14.1000	14.2100	13.8600	13.9300	-0.215%	2,460	+24.767%
2020-05-11	14.2100	14.6900	13.9600	13.9600	-1.966%	1,606	+24.499%
2020-05-08	14.2300	14.6400	13.6500	14.2400	+2.152%	4,380	+22.051%
2020-05-07	13.6700	14.2200	13.6700	13.9400	+1.308%	5,510	+24.677%
2020-05-06	13.8700	14.0700	13.7600	13.7600	-2.825%	1,912	+26.308%
2020-05-05	14.1700	14.5300	14.0800	14.1600	+2.091%	3,405	+22.740%
2020-05-04	13.6600	14.1700	13.6500	13.8700	-3.142%	2,054	+25.306%
2020-05-01	14.1800	14.4800	14.1100	14.3200	+3.244%	4,437	+21.369%
2020-04-30	13.7400	14.1100	13.7100	13.8700	+0.946%	3,577	+25.306%
2020-04-29	13.8600	13.8800	13.7400	13.7400	-0.507%	2,374	+26.492%
2020-04-28	13.7200	13.9100	13.7200	13.8100	+0.950%	8,014	+25.851%
2020-04-27	14.0000	14.0000	13.6800	13.6800	-1.227%	7,259	+27.047%
2020-04-24	13.8100	14.0800	13.7300	13.8500	+0.217%	10,648	+25.487%
2020-04-23	14.0000	14.2600	13.8200	13.8200	-0.289%	7,078	+25.760%
2020-04-22	13.9700	14.2200	13.8600	13.8600	-0.144%	1,605	+25.397%
2020-04-21	13.9100	13.9500	13.8800	13.8800	+0.072%	838	+25.216%
2020-04-20	14.1100	14.1100	13.8700	13.8700	-0.431%	107	+25.306%
2020-04-17	14.2200	14.2200	13.9300	13.9300	+0.433%	1,498	+24.767%
2020-04-16	14.1400	14.1800	13.8000	13.8700	-0.216%	2,973	+25.306%
2020-04-15	14.1200	14.1200	13.9000	13.9000	-0.785%	1,881	+25.036%
2020-04-14	14.2500	14.2500	13.9700	14.0100	-1.959%	5,896	+24.054%
2020-04-13	14.2300	15.9000	14.1600	14.2900	-0.695%	11,789	+21.624%
2020-04-09	15.4500	15.4500	14.2700	14.3900	+2.420%	1,501	+20.778%
2020-04-08	14.4300	14.5600	14.0500	14.0500	+0.143%	4,149	+23.701%
2020-04-07	14.3200	14.6200	14.0300	14.0300	+0.718%	10,730	+23.877%
2020-04-06	14.1200	14.3800	13.9300	13.9300	+0.360%	14,461	+24.767%
2020-04-03	14.1100	14.1200	13.8800	13.8800	-0.999%	778	+25.216%
2020-04-02	14.0000	14.4300	14.0000	14.0200	-1.752%	13,122	+23.966%
2020-04-01	14.3900	14.6200	14.2300	14.2700	-2.925%	8,202	+21.794%
2020-03-31	14.6500	14.9900	14.5800	14.7000	+2.225%	5,770	+18.231%
2020-03-30	14.7900	15.1600	14.2400	14.3800	-0.691%	15,342	+20.862%
2020-03-27	14.2700	15.0600	14.2700	14.4800	-1.093%	3,549	+20.028%
2020-03-26	15.0700	15.2300	14.4000	14.6400	-2.008%	16,192	+18.716%
2020-03-25	15.1200	15.1300	14.9400	14.9400	+1.702%	1,367	+16.332%
2020-03-24	15.0000	15.0100	14.6900	14.6900	+1.241%	421	+18.312%
2020-03-23	14.5600	14.8100	14.5100	14.5100	+1.540%	2,400	+19.779%
2020-03-20	14.5800	14.5800	14.2900	14.2900	+0.140%	2,263	+21.624%
2020-03-19	14.3000	14.3700	14.1100	14.2700	+1.929%	7,343	+21.794%
2020-03-18	14.2800	14.2800	13.8400	14.0000	+0.358%	1,500	+24.143%
2020-03-17	13.6300	13.9500	13.6300	13.9500	-0.357%	251	+24.588%
2020-03-16	14.2900	14.2900	14.0000	14.0000	-3.714%	3,167	+24.143%
2020-03-13	14.4900	14.7200	14.4900	14.5400	-0.411%	1,500	+19.532%
2020-03-12	14.9300	14.9300	14.6000	14.6000	-2.990%	1,458	+19.041%
2020-03-11	15.1100	15.1800	15.0200	15.0500	+1.347%	4,555	+15.482%
2020-03-10	15.1200	15.1800	14.8500	14.8500	+0.474%	1,785	+17.037%
2020-03-09	15.2400	15.2400	14.7800	14.7800	-3.462%	321	+17.591%
2020-03-06	15.4500	15.4800	15.1600	15.3100	-1.670%	19,659	+13.521%
2020-03-05	14.6600	15.7900	14.6600	15.5700	-1.080%	2,066	+11.625%
2020-03-04	15.8100	15.8100	15.7400	15.7400	-1.006%	235	+10.419%
2020-03-03	15.7000	15.9900	15.7000	15.9000	+1.338%	2,538	+9.308%
2020-03-02	15.5600	15.8500	15.5600	15.6900	+0.577%	1,991	+10.771%
2020-02-28	16.2600	16.2600	15.6000	15.6000	-1.887%	1,249	+11.410%
2020-02-27	15.6900	15.9000	15.6400	15.9000	+0.189%	1,479	+9.308%
2020-02-26	15.9500	15.9500	15.8700	15.8700	-0.063%	500	+9.515%
2020-02-25	15.9300	15.9300	15.8500	15.8800	+0.189%	676	+9.446%
2020-02-24	16.0300	16.0500	15.8500	15.8500	-2.341%	862	+9.653%
2020-02-21	16.4200	16.4200	16.2300	16.2300	+0.185%	1,738	+7.086%
2020-02-20	16.3700	16.3700	16.2000	16.2000	-0.735%	1,166	+7.284%
2020-02-19	16.3200	16.3200	16.3200	16.3200	+0.369%	100	+6.495%
2020-02-18	16.2800	16.2800	16.0800	16.2600	+0.681%	6,571	+6.888%
2020-02-14	16.1500	16.1500	16.1500	16.1500	-0.185%	13	+7.616%
2020-02-13	16.2400	16.3400	16.1800	16.1800	-0.123%	1,551	+7.417%
2020-02-12	16.0800	16.3500	16.0800	16.2000	+0.372%	628	+7.284%
2020-02-11	16.2900	16.2900	16.1400	16.1400	0.000%	453	+7.683%
2020-02-10	16.1400	16.1400	16.1400	16.1400	+0.686%	505	+7.683%
2020-02-06	16.1200	16.1200	16.0300	16.0300	+0.188%	250	+8.422%
2020-02-05	16.1600	16.1600	16.0000	16.0000	+0.251%	500	+8.625%
2020-02-03	15.8800	15.9600	15.8800	15.9600	+0.125%	637	+8.897%
2020-01-31	16.1000	16.1000	15.9400	15.9400	-0.809%	1,081	+9.034%
2020-01-30	16.1300	16.2500	16.0700	16.0700	-0.557%	846	+8.152%
2020-01-29	16.1600	16.1600	16.1600	16.1600	-0.737%	47	+7.550%
2020-01-28	16.3300	16.3300	16.2800	16.2800	+0.432%	500	+6.757%
2020-01-27	16.2100	16.2100	16.2100	16.2100	-1.279%	113	+7.218%
2020-01-24	16.6100	16.6100	16.4200	16.4200	-1.441%	1,481	+5.847%
2020-01-22	16.6400	16.7800	16.6400	16.6600	+0.120%	374	+4.322%
2020-01-21	16.5900	16.7900	16.5900	16.6400	+0.181%	789	+4.447%
2020-01-17	16.6400	16.6400	16.6100	16.6100	+0.667%	500	+4.636%
2020-01-16	16.4600	16.5000	16.4600	16.5000	-0.841%	107	+5.333%
2020-01-15	16.6400	16.6400	16.6400	16.6400	+0.120%	211	+4.447%
2020-01-14	16.5700	16.6600	16.5700	16.6200	+0.850%	1,076	+4.573%
2020-01-13	16.4800	16.4800	16.4800	16.4800	-0.543%	63	+5.461%
2020-01-10	16.4900	16.5700	16.4900	16.5700	+1.098%	191	+4.888%
2020-01-09	16.3900	16.3900	16.3900	16.3900	+0.245%	12	+6.040%
2020-01-08	16.4000	16.4900	16.3500	16.3500	-0.122%	853	+6.300%
2020-01-07	16.1800	16.3700	16.1800	16.3700	+0.184%	2,487	+6.170%
2020-01-03	16.4500	16.4500	16.2800	16.3400	-0.910%	360	+6.365%
2020-01-02	16.0400	16.4900	16.0400	16.4900	-0.483%	100	+5.397%
2019-12-31	16.7200	16.7200	16.5700	16.5700	-0.121%	1,102	+4.888%
2019-12-30	16.2900	16.6200	16.2600	16.5900	+1.468%	13,421	+4.762%
2019-12-24	16.4500	16.5300	16.3500	16.3500	+0.184%	7,357	+6.300%
2019-12-23	16.3100	16.3200	16.3100	16.3200	-0.122%	502	+6.495%
2019-12-20	16.4700	16.4700	16.3400	16.3400	-0.122%	425	+6.365%
2019-12-19	16.2900	16.3600	16.2600	16.3600	+0.184%	6,325	+6.235%
2019-12-18	16.4200	16.4200	16.3000	16.3300	-0.850%	4,796	+6.430%
2019-12-17	16.5000	16.5000	16.4700	16.4700	+0.672%	810	+5.525%
2019-12-16	16.3700	16.5100	16.3500	16.3600	+0.925%	7,158	+6.235%
2019-12-13	16.2100	16.2100	16.2100	16.2100	+0.871%	157	+7.218%
2019-12-12	15.9400	16.2200	15.9400	16.0700	+1.133%	2,240	+8.152%
2019-12-10	15.9400	15.9400	15.8900	15.8900	+0.126%	601	+9.377%
2019-12-09	15.8500	15.8800	15.8200	15.8700	+0.316%	20,373	+9.515%
2019-12-06	15.8600	15.8600	15.8200	15.8200	-0.315%	442	+9.861%
2019-12-05	15.7800	15.8700	15.7800	15.8700	+0.380%	865	+9.515%
2019-12-04	15.8100	15.8100	15.8100	15.8100	-0.126%	75	+9.930%
2019-12-03	15.8700	15.8700	15.8300	15.8300	+0.190%	661	+9.792%
2019-12-02	15.8900	15.8900	15.8000	15.8000	-0.441%	752	+10.000%
2019-11-29	15.8100	15.8900	15.8100	15.8700	+0.698%	400	+9.515%
2019-11-27	15.8700	15.8700	15.7600	15.7600	-0.253%	663	+10.279%
2019-11-26	15.8300	15.8300	15.8000	15.8000	+0.063%	302	+10.000%
2019-11-25	15.7600	15.7900	15.7600	15.7900	-0.190%	903	+10.070%
2019-11-22	15.8300	15.8400	15.7600	15.8200	+0.253%	1,906	+9.861%
2019-11-21	15.8400	15.8400	15.7800	15.7800	-0.127%	300	+10.139%
2019-11-19	15.8000	15.8000	15.8000	15.8000	+0.254%	7	+10.000%
2019-11-18	15.7200	15.7600	15.7100	15.7600	-0.127%	7,100	+10.279%
2019-11-15	15.8500	15.8500	15.7800	15.7800	-0.442%	763	+10.139%
2019-11-14	15.9200	15.9200	15.8500	15.8500	0.000%	113	+9.653%
2019-11-13	15.8600	15.8600	15.8200	15.8500	+0.190%	938	+9.653%
2019-11-12	15.8600	15.9800	15.8200	15.8200	+0.317%	800	+9.861%
2019-11-11	15.7800	15.7800	15.7500	15.7700	-0.253%	7,275	+10.209%
2019-11-07	15.7900	15.8100	15.7900	15.8100	-0.252%	7,500	+9.930%
2019-11-06	15.9300	15.9300	15.8300	15.8500	-0.126%	699	+9.653%
2019-11-05	16.0100	16.0100	15.8700	15.8700	+0.380%	6,300	+9.515%
2019-11-04	15.9900	15.9900	15.8100	15.8100	-1.064%	6,400	+9.930%
2019-11-01	15.9000	15.9900	15.8500	15.9800	+0.757%	1,000	+8.761%
2019-10-31	15.8100	15.8600	15.7900	15.8600	-0.126%	4,700	+9.584%
2019-10-30	15.8800	15.8800	15.8800	15.8800	+0.316%	100	+9.446%
2019-10-29	15.8700	15.8700	15.8300	15.8300	-0.378%	1,800	+9.792%
2019-10-28	15.8400	15.8900	15.8400	15.8900	+0.379%	215	+9.377%
2019-10-25	15.7600	15.8300	15.7600	15.8300	+0.380%	350	+9.792%
2019-10-24	15.8000	15.8000	15.7700	15.7700	-0.316%	250	+10.209%
2019-10-23	15.8200	15.8400	15.8100	15.8200	-0.252%	1,560	+9.861%
2019-10-22	15.8500	15.8600	15.8500	15.8600	+0.126%	350	+9.584%
2019-10-21	15.8800	15.8800	15.8400	15.8400	-0.189%	310	+9.722%
2019-10-18	16.0600	16.0600	15.8700	15.8700	+0.189%	351	+9.515%
2019-10-17	16.0300	16.0300	15.8400	15.8400	-0.252%	350	+9.722%
2019-10-16	15.9300	16.0400	15.8600	15.8800	-0.376%	1,723	+9.446%
2019-10-15	15.9600	15.9600	15.8800	15.9400	+0.063%	1,025	+9.034%
2019-10-14	15.8700	16.0100	15.8700	15.9300	+0.315%	902	+9.102%
2019-10-11	15.8100	15.8800	15.8100	15.8800	+0.954%	450	+9.446%
2019-10-10	15.7300	15.7300	15.7300	15.7300	+0.191%	100	+10.490%
2019-10-07	15.7500	15.7500	15.6200	15.7000	-0.633%	1,346	+10.701%
2019-10-04	15.8000	15.8000	15.8000	15.8000	+0.701%	96	+10.000%
2019-10-03	15.7200	15.8100	15.6900	15.6900	-0.947%	400	+10.771%
2019-10-02	15.8700	15.8700	15.8400	15.8400	-0.189%	1,046	+9.722%
2019-10-01	15.8600	15.8700	15.8600	15.8700	+1.018%	6,400	+9.515%
2019-09-30	15.4200	15.8700	15.4200	15.7100	+1.683%	33,520	+10.630%
2019-09-27	15.3800	15.6700	15.3500	15.4500	-0.579%	41,922	+12.492%
2019-09-26	15.6000	15.7000	15.3600	15.5400	+0.064%	41,813	+11.840%
2019-09-25	15.6200	15.6200	15.4000	15.5300	+1.173%	3,321	+11.912%
2019-09-24	15.3500	15.3500	15.3500	15.3500	-0.389%	90	+13.225%
2019-09-23	15.4500	15.4800	15.4100	15.4100	+0.785%	526	+12.784%
2019-09-19	15.3400	15.3400	15.2900	15.2900	+0.065%	220	+13.669%
2019-09-18	15.4000	15.4000	15.2800	15.2800	+0.328%	356	+13.743%
2019-09-17	15.2800	15.4400	15.2300	15.2300	-0.587%	400	+14.117%
2019-09-16	15.3200	15.3200	15.3200	15.3200	+1.794%	400	+13.446%
2019-09-12	15.0900	15.0900	15.0500	15.0500	+1.210%	2,366	+15.482%
2019-09-11	14.9800	14.9800	14.8700	14.8700	+0.337%	1,088	+16.880%
2019-09-10	14.8700	15.0000	14.8200	14.8200	+1.576%	1,864	+17.274%
2019-09-09	14.5800	14.5900	14.5800	14.5900	-0.748%	1,500	+19.123%
2019-09-06	14.7600	14.7700	14.7000	14.7000	-0.204%	418	+18.231%
2019-09-05	14.7700	14.7900	14.7300	14.7300	-0.473%	800	+17.990%
2019-09-04	14.9100	14.9800	14.8000	14.8000	+0.612%	2,476	+17.432%
2019-09-03	14.7200	14.7200	14.7100	14.7100	-1.999%	506	+18.151%
2019-08-30	16.4500	16.6100	15.0000	15.0100	+0.133%	2,326	+15.789%
2019-08-29	15.0600	15.0600	14.9900	14.9900	+0.335%	1,265	+15.944%
2019-08-28	14.8100	14.9400	14.8100	14.9400	+0.538%	11,742	+16.332%
2019-08-27	15.0500	15.0500	14.8600	14.8600	-1.197%	7,276	+16.958%
2019-08-26	15.0300	15.0400	15.0300	15.0400	+0.940%	875	+15.559%
2019-08-23	14.9900	14.9900	14.9000	14.9000	-1.259%	600	+16.644%
2019-08-22	15.0900	15.0900	15.0900	15.0900	+0.332%	45	+15.176%
2019-08-21	15.0300	15.0400	15.0300	15.0400	+0.468%	872	+15.559%
2019-08-20	14.9800	14.9800	14.9700	14.9700	-0.067%	297	+16.099%
2019-08-19	14.9400	15.0100	14.9400	14.9800	-0.333%	788	+16.021%
2019-08-16	15.0800	15.1000	15.0300	15.0300	-0.265%	11,100	+15.635%
2019-08-15	15.0800	15.0800	15.0700	15.0700	-0.066%	446	+15.328%
2019-08-14	15.2600	15.3100	15.0800	15.0800	-0.920%	7,269	+15.252%
2019-08-13	15.4700	15.4700	15.2200	15.2200	-0.262%	856	+14.192%
2019-08-12	15.3900	15.6800	15.2600	15.2600	-3.479%	22,715	+13.893%
2019-08-09	15.5200	15.8300	15.5200	15.8100	+0.958%	11,666	+9.930%
2019-08-08	15.4400	15.8300	15.4400	15.6600	+0.643%	1,694	+10.983%
2019-08-07	15.4400	15.5600	15.4400	15.5600	+0.322%	8,275	+11.697%
2019-08-06	15.5600	15.5600	15.5100	15.5100	-0.704%	604	+12.057%
2019-08-05	15.3300	15.6200	15.3000	15.6200	+0.321%	6,200	+11.268%
2019-08-02	15.5700	15.6800	15.5500	15.5700	0.000%	2,010	+11.625%
2019-08-01	15.6200	15.7600	15.5000	15.5700	-1.331%	1,355	+11.625%
2019-07-31	15.9600	15.9600	15.7800	15.7800	-2.291%	5,514	+10.139%
2019-07-30	16.1500	16.1500	16.1500	16.1500	-0.981%	600	+7.616%
2019-07-29	16.1800	16.3100	16.1800	16.3100	+0.493%	6,200	+6.560%
2019-07-23	16.3800	16.3800	16.2300	16.2300	+0.538%	500	+7.086%
2019-07-22	16.1431	16.1431	16.1431	16.1431	-0.841%	24	+7.662%
2019-07-19	16.2900	16.3800	16.2800	16.2800	+1.118%	950	+6.757%
2019-07-18	16.1000	16.1000	16.1000	16.1000	-0.648%	1,210	+7.950%
2019-07-17	16.2050	16.2050	16.2050	16.2050	-0.277%	1	+7.251%
2019-07-16	16.1900	16.4800	16.1900	16.2500	-0.854%	2,270	+6.954%
2019-07-15	16.4200	16.5200	16.3900	16.3900	-1.146%	1,146	+6.040%
2019-07-12	16.5700	16.5800	16.5400	16.5800	+0.852%	12,500	+4.825%
2019-07-11	16.4400	16.4400	16.3900	16.4400	+0.735%	2,054	+5.718%
2019-07-10	16.2800	16.3400	16.2700	16.3200	+0.555%	890	+6.495%
2019-07-09	16.2500	16.2500	16.2300	16.2300	-0.246%	7,707	+7.086%
2019-07-08	16.3500	16.3500	16.2700	16.2700	-0.123%	616	+6.822%
2019-07-05	16.3800	16.3800	16.2900	16.2900	-0.549%	1,100	+6.691%
2019-07-03	16.4300	16.4900	16.3800	16.3800	+0.800%	1,350	+6.105%
2019-07-02	16.3000	16.3000	16.2500	16.2500	-0.672%	1,351	+6.954%
2019-07-01	16.5700	16.5700	16.3600	16.3600	-0.305%	6,450	+6.235%
2019-06-28	16.6700	16.6800	16.4100	16.4100	-1.441%	16,080	+5.911%
2019-06-27	16.7800	16.7800	16.6300	16.6500	+0.970%	6,100	+4.384%
2019-06-26	16.6600	16.6700	16.4500	16.4900	-1.376%	13,401	+5.397%
2019-06-25	16.8000	16.8000	16.7100	16.7200	+0.240%	10,228	+3.947%
2019-06-24	16.6900	16.6900	16.6800	16.6800	+0.361%	7,000	+4.197%
2019-06-21	16.6700	16.7800	16.6200	16.6200	-1.071%	845	+4.573%
2019-06-20	16.6800	16.8000	16.6800	16.8000	+1.083%	2,420	+3.452%
2019-06-19	16.6600	16.6600	16.6200	16.6200	-0.658%	725	+4.573%
2019-06-18	16.6800	16.8000	16.6800	16.7300	-0.947%	400	+3.885%
2019-06-17	16.7800	16.9500	16.7800	16.8900	+1.138%	3,110	+2.901%
2019-06-14	16.7100	16.7300	16.7000	16.7000	+0.120%	300	+4.072%
2019-06-13	16.6500	16.7100	16.6500	16.6800	+0.421%	821	+4.197%
2019-06-12	16.6400	16.6400	16.5600	16.6100	+0.363%	850	+4.636%
2019-06-11	16.4300	16.5500	16.4300	16.5500	+0.425%	100	+5.015%
2019-06-10	16.5000	16.5000	16.4800	16.4800	+0.488%	1,000	+5.461%
2019-06-07	16.4200	16.4700	16.4000	16.4000	-0.846%	619	+5.976%
2019-06-06	16.4200	16.5400	16.4200	16.5400	+1.286%	200	+5.079%
2019-06-05	16.4300	16.4300	16.3100	16.3300	-1.478%	2,515	+6.430%
2019-06-04	16.5750	16.5750	16.5750	16.5750	+0.272%	1,650	+4.857%
2019-06-03	16.3800	16.5300	16.3800	16.5300	-0.121%	2,000	+5.142%
2019-05-31	16.5500	16.5500	16.5500	16.5500	-0.121%	1,500	+5.015%