Dark

FWDD
AdvisorShares Madrona Domestic ETF
stock NYSE

Inactive

Mar 22, 2019

50.70USD-2.559%(-1.33)1,126

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
2019-03-22	50.6400	50.8100	50.6400	50.7007	-2.559%	1,126	0.000%
2019-03-21	51.8000	52.0322	51.8000	52.0322	+1.133%	200	-2.559%
2019-03-20	51.5200	51.5200	51.4495	51.4495	-1.183%	100	-1.455%
2019-03-19	52.0200	52.6400	52.0200	52.0653	-0.300%	8,128	-2.621%
2019-03-18	52.0500	52.2221	52.0200	52.2221	+0.859%	1,700	-2.913%
2019-03-15	51.8000	51.8679	51.7101	51.7771	+0.357%	2,442	-2.079%
2019-03-14	51.6043	51.6400	51.5010	51.5928	-0.358%	2,690	-1.729%
2019-03-13	51.7700	51.7780	51.7700	51.7780	+0.787%	603	-2.081%
2019-03-12	51.3737	51.3737	51.3737	51.3737	+0.131%	0	-1.310%
2019-03-11	51.2879	51.3067	51.2879	51.3067	+1.158%	278	-1.181%
2019-03-08	50.4700	50.7196	50.4000	50.7196	-0.418%	1,410	-0.037%
2019-03-07	50.9327	50.9327	50.9327	50.9327	-1.099%	0	-0.456%
2019-03-06	51.4985	51.4985	51.4985	51.4985	-1.225%	0	-1.549%
2019-03-05	52.1370	52.1370	52.1370	52.1370	-0.211%	0	-2.755%
2019-03-04	52.2474	52.2474	52.2474	52.2474	-0.580%	0	-2.960%
2019-03-01	52.4600	52.5523	52.4000	52.5523	+0.767%	2,040	-3.523%
2019-02-28	52.1521	52.1521	52.1521	52.1521	-0.545%	0	-2.783%
2019-02-27	52.4360	52.4500	52.4050	52.4378	-0.345%	1,308	-3.313%
2019-02-26	52.6700	52.6900	52.6195	52.6195	-0.229%	230	-3.647%
2019-02-25	52.7500	53.2900	52.7404	52.7404	+0.149%	400	-3.867%
2019-02-22	52.4900	52.6619	52.4900	52.6619	+0.614%	1,158	-3.724%
2019-02-21	52.4601	52.6000	52.2555	52.3404	-0.670%	745	-3.133%
2019-02-20	52.6933	52.6933	52.6933	52.6933	+0.254%	3	-3.782%
2019-02-19	52.3000	52.5597	52.3000	52.5597	+0.417%	758	-3.537%
2019-02-15	52.4020	52.4020	52.1912	52.3415	+1.163%	3,819	-3.135%
2019-02-14	51.6400	51.7396	51.5100	51.7396	-0.130%	1,734	-2.008%
2019-02-13	51.8070	51.8070	51.8070	51.8070	+0.577%	0	-2.135%
2019-02-12	51.5839	51.5839	51.5096	51.5096	+1.559%	400	-1.570%
2019-02-11	50.6400	50.7190	50.6400	50.7190	+0.334%	1,160	-0.036%
2019-02-08	50.4959	50.5500	50.4959	50.5500	-0.376%	715	+0.298%
2019-02-07	51.2200	51.2200	50.4100	50.7406	-1.143%	875	-0.079%
2019-02-06	51.3700	51.3700	51.3274	51.3274	+0.049%	400	-1.221%
2019-02-05	51.0800	51.3023	51.0800	51.3023	+0.291%	175	-1.173%
2019-02-04	51.1100	51.1532	51.1100	51.1532	+0.466%	400	-0.885%
2019-02-01	50.9650	50.9650	50.9157	50.9157	+0.371%	269	-0.422%
2019-01-31	50.7276	50.7276	50.7276	50.7276	+0.407%	0	-0.053%
2019-01-30	50.0100	50.5221	50.0100	50.5221	+1.042%	388	+0.354%
2019-01-29	50.0010	50.0010	50.0010	50.0010	+0.076%	71	+1.399%
2019-01-28	49.8100	49.9629	49.6600	49.9629	-0.500%	400	+1.477%
2019-01-25	50.1800	50.2400	50.1800	50.2138	+1.312%	594	+0.970%
2019-01-24	49.5300	49.5637	49.4099	49.5637	+1.083%	833	+2.294%
2019-01-23	48.6600	49.0325	48.6600	49.0325	-0.029%	302	+3.402%
2019-01-22	49.3400	49.3400	49.0468	49.0468	-1.920%	949	+3.372%
2019-01-18	49.6100	50.0070	49.6100	50.0070	+1.719%	1,320	+1.387%
2019-01-17	48.6700	49.1617	48.6700	49.1617	+0.721%	400	+3.130%
2019-01-16	48.6600	48.8700	48.6600	48.8097	+0.716%	400	+3.874%
2019-01-15	48.5000	48.5000	48.4625	48.4625	+0.298%	202	+4.618%
2019-01-14	48.0400	48.3184	48.0400	48.3184	-0.126%	301	+4.930%
2019-01-11	48.0100	48.3792	48.0100	48.3792	+0.189%	560	+4.799%
2019-01-10	48.1200	48.2879	48.1200	48.2879	+0.404%	203	+4.997%
2019-01-09	47.7400	48.1559	47.7400	48.0938	+1.091%	510	+5.420%
2019-01-08	47.6100	47.6100	47.5746	47.5746	+0.734%	200	+6.571%
2019-01-07	47.0600	47.2281	47.0600	47.2281	+1.251%	200	+7.353%
2019-01-04	45.9000	46.6445	45.9000	46.6445	+3.892%	702	+8.696%
2019-01-03	44.9600	45.2900	44.8972	44.8972	-1.953%	1,046	+12.926%
2019-01-02	45.2000	45.7915	45.2000	45.7915	+1.218%	228	+10.721%
2018-12-31	45.1700	45.2404	45.0800	45.2404	+0.426%	319	+12.070%
2018-12-28	45.0000	45.0483	45.0000	45.0483	-0.029%	202	+12.547%
2018-12-27	44.3500	45.0614	44.3500	45.0614	-0.264%	202	+12.515%
2018-12-26	43.9188	45.1807	43.9188	45.1807	+4.659%	4,290	+12.218%
2018-12-24	43.1693	43.1693	43.1693	43.1693	-1.926%	79	+17.446%
2018-12-21	44.4400	44.4400	44.0169	44.0169	-1.736%	277	+15.185%
2018-12-20	45.2800	45.4400	44.7944	44.7944	-2.038%	990	+13.185%
2018-12-19	46.8800	46.8800	45.7262	45.7262	-1.896%	725	+10.879%
2018-12-18	46.7500	46.7500	46.6100	46.6100	+0.539%	660	+8.776%
2018-12-17	47.1200	47.1200	46.3450	46.3600	-1.925%	1,676	+9.363%
2018-12-14	47.7700	47.8300	47.2698	47.2698	-1.499%	1,542	+7.258%
2018-12-13	48.2900	48.2900	47.9894	47.9894	-0.943%	200	+5.650%
2018-12-12	48.6000	48.6000	48.4462	48.4462	+0.978%	697	+4.654%
2018-12-11	48.6800	48.6800	47.9200	47.9770	-0.623%	1,075	+5.677%
2018-12-10	48.1600	48.2776	48.1600	48.2776	-2.013%	202	+5.019%
2018-12-07	48.9400	49.3100	48.9400	49.2693	-0.001%	799	+2.905%
2018-12-06	49.2700	49.3200	49.2100	49.2700	-3.050%	7,582	+2.904%
2018-12-04	52.1900	52.1900	50.8200	50.8200	-3.292%	1,085	-0.235%
2018-12-03	52.7900	52.7900	52.5500	52.5500	+1.723%	900	-3.519%
2018-11-30	51.4900	51.6600	51.4900	51.6600	-0.116%	800	-1.857%
2018-11-29	51.7600	51.7600	51.6500	51.7200	-0.710%	1,102	-1.971%
2018-11-28	51.1300	52.0900	51.1300	52.0900	+2.137%	4,530	-2.667%
2018-11-27	50.9100	51.0800	50.9100	51.0000	-0.220%	3,977	-0.587%
2018-11-26	50.8100	51.1123	50.8100	51.1123	+1.253%	1,309	-0.805%
2018-11-23	50.1800	50.4800	50.1800	50.4800	-1.039%	473	+0.437%
2018-11-21	50.4200	51.0100	50.4200	51.0100	+1.553%	8,524	-0.606%
2018-11-20	50.2400	50.2921	50.2198	50.2300	-1.818%	1,350	+0.937%
2018-11-19	51.7700	51.7700	51.1400	51.1600	-1.369%	1,252	-0.898%
2018-11-16	52.3900	52.3900	51.3800	51.8700	+0.407%	2,422	-2.254%
2018-11-15	50.9200	51.8193	50.8900	51.6600	+0.682%	6,211	-1.857%
2018-11-14	51.0714	51.4800	51.0714	51.3100	-1.131%	1,201	-1.187%
2018-11-13	51.8969	51.8969	51.8969	51.8969	+0.226%	167	-2.305%
2018-11-12	51.9301	51.9301	51.7800	51.7800	-1.089%	1,150	-2.084%
2018-11-09	52.3500	52.3500	52.3500	52.3500	-1.019%	100	-3.151%
2018-11-08	53.2100	53.2100	52.8500	52.8890	-0.341%	3,034	-4.138%
2018-11-07	53.0800	53.0800	53.0700	53.0700	+1.492%	2,755	-4.464%
2018-11-06	52.0700	52.2900	52.0700	52.2900	+0.888%	450	-3.039%
2018-11-05	51.8300	51.8300	51.8300	51.8300	+0.991%	156	-2.179%
2018-11-02	51.7700	51.7700	51.3216	51.3216	-0.617%	480	-1.210%
2018-11-01	51.4913	51.6401	51.4913	51.6401	+1.006%	584	-1.819%
2018-10-31	51.1256	51.1256	51.1256	51.1256	+1.907%	565	-0.831%
2018-10-30	49.8200	50.1690	49.8199	50.1690	+2.260%	2,215	+1.060%
2018-10-29	50.4800	50.4800	49.0600	49.0600	-1.163%	1,777	+3.344%
2018-10-26	49.5500	50.0800	49.5500	49.6375	-1.493%	2,160	+2.142%
2018-10-25	49.8200	50.3900	49.8200	50.3900	+0.780%	520	+0.617%
2018-10-24	49.9000	50.0000	49.9000	50.0000	-1.999%	3,216	+1.401%
2018-10-23	49.6300	51.3190	49.6300	51.0200	-1.334%	2,283	-0.626%
2018-10-22	51.7100	51.7100	51.7100	51.7100	-0.920%	605	-1.952%
2018-10-19	53.1200	53.1200	52.1900	52.1900	-0.552%	552	-2.854%
2018-10-15	52.4700	52.4799	52.4700	52.4799	-2.331%	2,870	-3.390%
2018-10-10	53.8637	53.8637	53.7322	53.7322	-1.607%	660	-5.642%
2018-10-09	54.9000	54.9000	54.5901	54.6100	-0.256%	503	-7.159%
2018-10-08	54.7500	54.7500	54.7500	54.7500	-0.148%	1,015	-7.396%
2018-10-05	54.8309	54.8309	54.8309	54.8309	-0.640%	342	-7.533%
2018-10-04	55.2900	55.2900	55.1841	55.1841	-0.605%	1,466	-8.124%
2018-10-03	55.5300	55.5300	55.5200	55.5200	-0.047%	225	-8.680%
2018-09-27	55.6900	55.6900	55.5463	55.5463	-0.410%	580	-8.724%
2018-09-26	55.7748	55.7748	55.7748	55.7748	-0.109%	352	-9.097%
2018-09-25	55.8937	55.8937	55.8356	55.8356	-0.162%	309	-9.196%
2018-09-24	55.9842	55.9842	55.9100	55.9261	+0.011%	1,484	-9.343%
2018-09-19	56.0790	56.0790	55.9202	55.9202	+0.793%	559	-9.334%
2018-09-13	55.3900	55.4800	55.3900	55.4800	+0.453%	2,502	-8.614%
2018-09-11	55.0200	55.2300	55.0200	55.2300	+0.669%	411	-8.201%
2018-09-07	55.0199	55.0199	54.8627	54.8627	-1.148%	3,842	-7.586%
2018-09-05	55.5299	55.5299	55.4100	55.5000	+0.173%	1,479	-8.647%
2018-08-31	55.4039	55.4039	55.4039	55.4039	-0.169%	270	-8.489%
2018-08-30	55.4200	55.4976	55.4200	55.4976	-0.494%	1,026	-8.643%
2018-08-28	56.1100	56.1100	55.7729	55.7729	+0.637%	573	-9.094%
2018-08-24	55.4199	55.4200	55.4199	55.4200	+0.012%	510	-8.516%
2018-08-22	55.4574	55.4574	55.3628	55.4134	-0.212%	2,722	-8.505%
2018-08-21	54.5900	55.5311	54.5900	55.5311	+1.409%	3,885	-8.699%
2018-08-16	54.8300	54.8300	54.7500	54.7595	+1.107%	789	-7.412%
2018-08-15	54.1600	54.1600	54.1600	54.1600	-0.249%	181	-6.387%
2018-08-13	54.2950	54.2950	54.2950	54.2950	-0.486%	202	-6.620%
2018-08-10	54.5599	54.5599	54.5599	54.5599	-0.998%	340	-7.073%
2018-08-09	55.0101	55.1100	55.0101	55.1100	-0.217%	2,618	-8.001%
2018-08-08	55.7400	55.7400	55.1816	55.2300	+0.738%	4,055	-8.201%
2018-08-03	54.8254	54.8254	54.8254	54.8254	+0.211%	666	-7.523%
2018-08-02	54.7000	54.7100	54.6472	54.7100	-0.055%	4,980	-7.328%
2018-08-01	54.7800	54.7800	54.7400	54.7400	-0.018%	314	-7.379%
2018-07-30	54.7500	54.7500	54.7500	54.7500	-0.464%	1,950	-7.396%
2018-07-26	55.1500	55.1590	55.0000	55.0050	+0.512%	4,697	-7.825%
2018-07-19	54.7250	54.7250	54.7250	54.7250	+0.838%	400	-7.354%
2018-07-16	54.3150	54.3150	54.2400	54.2700	+0.166%	1,841	-6.577%
2018-07-11	54.1800	54.1800	54.1800	54.1800	-0.276%	4,482	-6.422%
2018-07-09	54.3300	54.3300	54.3300	54.3300	+1.665%	1,300	-6.680%
2018-07-05	53.2800	53.4400	53.2800	53.4400	-0.466%	309	-5.126%
2018-06-29	53.6900	53.6900	53.6900	53.6900	+1.283%	802	-5.568%
2018-06-28	53.0100	53.0100	53.0100	53.0100	-2.286%	1,210	-4.356%
2018-06-22	54.2700	54.2700	54.2500	54.2500	+0.166%	955	-6.542%
2018-06-21	54.2788	54.2788	54.1600	54.1600	-0.660%	617	-6.387%
2018-06-20	54.5200	54.5200	54.5200	54.5200	-0.018%	208	-7.005%
2018-06-18	54.5600	54.5632	54.5300	54.5300	-0.593%	2,122	-7.022%
2018-06-14	54.8600	54.8700	54.8404	54.8552	-0.195%	940	-7.574%
2018-06-12	54.9625	54.9625	54.9625	54.9625	+1.035%	158	-7.754%
2018-06-07	54.3500	54.3994	54.3500	54.3994	+1.833%	1,380	-6.799%
2018-05-31	53.4200	53.4200	53.4200	53.4200	-0.872%	1,691	-5.090%
2018-05-30	53.8900	53.8900	53.8900	53.8900	+1.622%	997	-5.918%
2018-05-29	53.0400	53.0400	53.0300	53.0300	-1.523%	3,470	-4.392%
2018-05-25	53.8000	53.8500	53.8000	53.8500	-0.664%	800	-5.848%
2018-05-21	54.1900	54.2100	54.1900	54.2100	+0.277%	1,035	-6.474%
2018-05-17	54.0600	54.0600	54.0600	54.0600	+0.128%	1,426	-6.214%
2018-05-16	53.9910	53.9910	53.9910	53.9910	+0.327%	195	-6.094%
2018-05-14	53.7700	53.8300	53.7700	53.8150	+0.495%	2,735	-5.787%
2018-05-11	53.5500	53.5500	53.5500	53.5500	+0.073%	375	-5.321%
2018-05-10	53.5398	53.5398	53.4700	53.5112	+0.869%	2,220	-5.252%
2018-05-09	53.0500	53.0500	53.0500	53.0500	+0.741%	875	-4.428%
2018-05-08	52.5150	52.6600	52.5150	52.6600	+0.467%	4,960	-3.721%
2018-05-04	52.5884	52.5884	52.4150	52.4150	+0.010%	534	-3.271%
2018-05-02	52.4100	52.4100	52.4100	52.4100	-0.945%	326	-3.261%
2018-04-30	53.4000	53.4000	52.8100	52.9100	-0.489%	1,637	-4.176%
2018-04-27	53.1700	53.1700	53.1700	53.1700	+0.825%	237	-4.644%
2018-04-26	52.7350	52.7350	52.7350	52.7350	-0.528%	300	-3.858%
2018-04-23	53.1300	53.1300	53.0151	53.0151	-1.036%	3,486	-4.366%
2018-04-17	53.4600	53.6000	53.4600	53.5700	+1.286%	337	-5.356%
2018-04-13	52.8900	52.8900	52.8900	52.8900	-0.019%	485	-4.139%
2018-04-12	52.7800	52.8999	52.7600	52.8999	+2.025%	1,105	-4.157%
2018-04-06	52.2300	52.2300	51.8042	51.8500	-1.874%	1,790	-2.217%
2018-04-05	53.1000	53.1000	52.8400	52.8400	+0.269%	412	-4.049%
2018-04-04	51.9888	52.6984	51.9888	52.6984	+3.118%	903	-3.791%
2018-04-02	51.3200	51.3200	51.1050	51.1050	-2.687%	525	-0.791%
2018-03-29	52.2600	52.5400	52.2600	52.5163	+0.799%	972	-3.457%
2018-03-28	51.9697	52.1000	51.9697	52.1000	-0.591%	601	-2.686%
2018-03-26	52.2620	52.4100	52.2350	52.4100	-2.253%	2,833	-3.261%
2018-03-22	53.4000	53.6182	53.2317	53.6182	-1.095%	3,388	-5.441%
2018-03-21	53.9550	54.2118	53.9550	54.2118	-1.019%	781	-6.477%
2018-03-16	54.6700	54.9100	54.6500	54.7700	+0.330%	1,880	-7.430%
2018-03-14	54.5897	54.5897	54.5897	54.5897	-0.620%	240	-7.124%
2018-03-12	55.2900	55.2900	54.9101	54.9300	-0.069%	3,774	-7.699%
2018-03-09	55.0200	55.1800	54.9400	54.9680	+1.793%	14,202	-7.763%
2018-03-07	53.7340	54.0000	53.7340	54.0000	+0.288%	2,470	-6.110%
2018-03-06	53.8450	53.8450	53.8450	53.8450	+0.132%	275	-5.840%
2018-03-05	53.2700	53.8000	53.2700	53.7740	+1.556%	2,420	-5.715%
2018-03-02	52.6366	52.9500	52.6366	52.9500	-0.023%	355	-4.248%
2018-03-01	53.3574	53.3574	52.9620	52.9620	-1.922%	749	-4.270%
2018-02-28	53.9500	54.1500	53.9500	54.0000	-0.166%	464	-6.110%
2018-02-27	54.6300	54.6300	54.0900	54.0900	+0.458%	2,327	-6.266%
2018-02-22	53.6252	53.8435	53.6252	53.8435	-1.168%	1,225	-5.837%
2018-02-21	54.4800	54.4800	54.4449	54.4800	+1.737%	4,001	-6.937%
2018-02-20	53.4800	54.0000	53.4800	53.5500	-1.035%	3,037	-5.321%
2018-02-16	54.2500	54.2500	54.1100	54.1100	+0.185%	309	-6.301%
2018-02-15	53.8200	54.0100	53.8200	54.0100	+0.821%	1,658	-6.127%
2018-02-14	53.5700	53.5700	53.5700	53.5700	+1.922%	262	-5.356%
2018-02-13	52.4500	52.7900	52.4500	52.5600	-0.774%	5,986	-3.537%
2018-02-12	52.8899	53.0200	52.8899	52.9700	+2.140%	4,088	-4.284%
2018-02-09	51.8200	51.8600	51.8100	51.8600	-0.554%	3,780	-2.235%
2018-02-08	51.9700	52.7600	51.9700	52.1491	-2.768%	5,218	-2.777%
2018-02-07	53.6100	53.7000	53.4633	53.6339	-0.142%	3,825	-5.469%
2018-02-06	52.5150	53.7100	52.5150	53.7100	-0.537%	6,410	-5.603%
2018-02-05	54.3800	54.3800	54.0000	54.0000	-1.117%	344	-6.110%
2018-02-02	54.6100	54.6100	54.6100	54.6100	-2.552%	750	-7.159%
2018-01-31	56.0400	56.0400	56.0400	56.0400	-0.009%	100	-9.528%
2018-01-30	56.0450	56.0450	56.0450	56.0450	-1.173%	226	-9.536%
2018-01-29	57.1900	57.1900	56.7100	56.7100	+0.461%	1,539	-10.597%
2018-01-26	56.4500	56.4500	56.4500	56.4500	-0.088%	323	-10.185%
2018-01-25	56.5000	56.5000	56.5000	56.5000	-0.563%	662	-10.264%
2018-01-24	57.1400	57.1400	56.8200	56.8200	+0.106%	455	-10.770%
2018-01-23	56.6600	56.7700	56.6600	56.7600	+0.567%	503	-10.675%
2018-01-22	56.4400	56.4400	56.4400	56.4400	+0.391%	919	-10.169%
2018-01-18	56.2199	56.2199	56.2199	56.2199	+0.721%	369	-9.817%
2018-01-17	55.8100	55.8176	55.8100	55.8176	+0.409%	1,018	-9.167%
2018-01-16	55.9000	55.9000	55.3830	55.5900	-0.648%	796	-8.795%
2018-01-12	55.6100	55.9523	55.6100	55.9523	+1.161%	568	-9.386%
2018-01-11	55.2600	55.3100	55.2600	55.3100	+0.436%	2,480	-8.334%
2018-01-10	54.9000	55.0800	54.9000	55.0700	+0.047%	1,182	-7.934%
2018-01-09	55.1300	55.1300	55.0440	55.0440	+0.208%	256	-7.891%
2018-01-08	54.9300	54.9300	54.9300	54.9300	+0.390%	480	-7.699%
2018-01-05	54.7800	54.7800	54.7165	54.7165	+0.085%	422	-7.339%
2018-01-04	54.1200	54.6850	54.1200	54.6700	+1.166%	14,950	-7.260%
2018-01-03	54.0400	54.0400	54.0400	54.0400	+0.455%	889	-6.179%
2018-01-02	53.5700	53.7950	53.5700	53.7950	+0.598%	1,761	-5.752%
2017-12-29	53.6247	53.6247	53.4100	53.4754	-0.121%	5,595	-5.189%
2017-12-28	53.7300	53.7300	53.4101	53.5400	-0.705%	15,673	-5.303%
2017-12-22	53.9200	53.9200	53.9000	53.9200	-0.111%	1,781	-5.971%
2017-12-21	53.8600	54.0000	53.7529	53.9800	+0.803%	1,251	-6.075%
2017-12-19	53.5500	53.5500	53.5500	53.5500	-0.019%	670	-5.321%
2017-12-18	53.7900	53.7900	53.5600	53.5600	+0.571%	1,450	-5.338%
2017-12-15	53.2557	53.2557	53.2557	53.2557	+0.873%	355	-4.798%
2017-12-14	52.9500	52.9500	52.7900	52.7950	-0.293%	2,057	-3.967%
2017-12-13	53.0899	53.0899	52.9500	52.9500	+0.189%	2,621	-4.248%
2017-12-08	52.8500	52.8500	52.8500	52.8500	+1.216%	740	-4.067%
2017-12-06	52.2150	52.2150	52.2150	52.2150	-0.920%	107	-2.900%
2017-12-05	52.7300	52.7300	52.6503	52.7000	-0.585%	685	-3.794%
2017-12-04	53.1100	53.1400	53.0100	53.0100	+1.183%	305	-4.356%
2017-12-01	52.6200	52.6200	52.0250	52.3900	+0.268%	4,777	-3.224%
2017-11-29	52.2120	52.2500	52.2120	52.2500	+0.616%	399	-2.965%
2017-11-28	51.9299	51.9300	51.9299	51.9300	+1.386%	531	-2.367%
2017-11-27	51.0500	51.2200	51.0500	51.2200	-0.185%	690	-1.014%
2017-11-21	51.3150	51.3150	51.3150	51.3150	+0.624%	1,422	-1.197%
2017-11-16	50.9970	50.9970	50.9970	50.9970	+1.302%	780	-0.581%
2017-11-15	50.4450	50.4450	50.3417	50.3417	-0.442%	850	+0.713%
2017-11-14	50.5650	50.5650	50.5650	50.5650	-0.066%	247	+0.268%
2017-11-10	50.4500	50.5985	50.4500	50.5985	+0.126%	807	+0.202%
2017-11-09	50.5350	50.5350	50.5350	50.5350	+0.049%	170	+0.328%
2017-11-07	50.5100	50.5100	50.5100	50.5100	-0.237%	100	+0.378%
2017-11-03	50.3800	50.6300	50.3800	50.6300	-0.138%	467	+0.140%
2017-11-02	50.7000	50.7000	50.7000	50.7000	+0.087%	440	+0.001%
2017-11-01	51.0900	51.1400	50.6300	50.6558	-0.032%	1,121	+0.089%
2017-10-31	50.5400	50.6720	50.5400	50.6720	-0.702%	5,085	+0.057%
2017-10-27	50.9957	51.0300	50.9957	51.0300	+0.354%	381	-0.645%
2017-10-25	50.8500	50.8500	50.8500	50.8500	-0.275%	100	-0.294%
2017-10-18	50.5500	51.0000	50.5500	50.9900	+0.890%	1,885	-0.567%
2017-10-17	50.5100	50.6216	50.5100	50.5400	-0.383%	845	+0.318%
2017-10-16	50.7342	50.7342	50.7342	50.7342	+0.040%	276	-0.066%
2017-10-13	50.7141	50.7141	50.7141	50.7141	-0.076%	254	-0.026%
2017-10-12	50.8000	50.8000	50.7529	50.7529	+0.084%	895	-0.103%
2017-10-09	50.7103	50.7103	50.7103	50.7103	-0.098%	226	-0.019%
2017-10-06	50.9850	50.9850	50.7600	50.7600	-0.782%	1,492	-0.117%
2017-10-05	51.1193	51.1600	51.1193	51.1600	+1.389%	490	-0.898%
2017-09-29	50.3640	50.4591	50.3640	50.4591	+0.257%	823	+0.479%
2017-09-27	49.7700	50.3299	49.7700	50.3299	+1.166%	1,018	+0.737%
2017-09-26	49.7500	49.7500	49.7500	49.7500	+0.444%	400	+1.911%
2017-09-25	49.8300	49.8300	49.5300	49.5300	-0.201%	3,910	+2.364%
2017-09-21	49.6600	49.6600	49.6190	49.6300	+0.719%	4,675	+2.157%
2017-09-20	49.6200	49.6200	49.2300	49.2755	-0.687%	2,491	+2.892%
2017-09-19	49.5190	49.6162	49.5190	49.6162	+0.174%	435	+2.186%
2017-09-15	49.5300	49.5300	49.4889	49.5300	+0.752%	1,262	+2.364%
2017-09-14	49.2101	49.2101	49.1601	49.1601	-0.647%	984	+3.134%
2017-09-13	49.4800	49.4800	49.4800	49.4800	+2.021%	197	+2.467%
2017-09-07	48.4581	48.5000	48.4581	48.5000	-0.615%	954	+4.538%
2017-09-01	48.9300	49.0700	48.8000	48.8000	+0.412%	4,644	+3.895%
2017-08-31	48.5745	48.6000	48.5745	48.6000	+0.538%	339	+4.322%
2017-08-30	48.4447	48.4447	48.3400	48.3400	+0.520%	1,599	+4.884%
2017-08-28	48.4400	48.4400	48.0700	48.0900	-0.332%	1,204	+5.429%
2017-08-25	48.4700	48.4700	48.2503	48.2503	+0.229%	721	+5.079%
2017-08-24	48.0620	48.1400	47.9900	48.1400	-0.124%	805	+5.319%
2017-08-22	48.0281	48.2242	48.0281	48.2000	+0.753%	1,146	+5.188%
2017-08-21	47.8300	47.8400	47.8300	47.8400	+0.031%	700	+5.980%
2017-08-18	47.9700	47.9700	47.8250	47.8250	-0.341%	500	+6.013%
2017-08-17	47.8601	47.9887	47.8601	47.9887	-1.054%	312	+5.651%
2017-08-15	48.6400	48.6400	48.5000	48.5000	+0.414%	710	+4.538%
2017-08-11	48.4000	48.4200	48.1500	48.3000	-0.083%	3,880	+4.970%
2017-08-10	48.6100	48.6100	48.3399	48.3400	-1.468%	1,595	+4.884%
2017-08-09	49.0900	49.1000	48.7400	49.0600	-0.041%	6,318	+3.344%
2017-08-07	49.3749	49.3749	49.0800	49.0800	-0.132%	1,915	+3.302%
2017-08-03	49.1450	49.1450	49.1450	49.1450	-0.112%	915	+3.166%
2017-08-02	49.0400	49.2000	49.0400	49.2000	-0.232%	5,938	+3.050%
2017-08-01	49.1610	49.3400	49.1610	49.3143	-0.242%	4,802	+2.811%
2017-07-31	49.3500	49.4339	49.2800	49.4339	+0.211%	3,455	+2.563%
2017-07-27	49.3300	49.3300	49.3300	49.3300	-0.061%	163	+2.779%
2017-07-24	49.6400	49.6400	49.3600	49.3600	-0.202%	1,930	+2.716%
2017-07-19	49.3428	49.4600	49.2450	49.4600	+0.227%	7,494	+2.508%
2017-07-17	49.3482	49.3482	49.3482	49.3482	+1.707%	150	+2.741%
2017-07-11	48.4650	48.5200	48.4650	48.5200	-0.388%	760	+4.494%
2017-07-10	48.7085	48.7099	48.7085	48.7092	+0.442%	1,000	+4.089%
2017-07-07	48.4800	48.4950	48.3600	48.4950	+0.087%	901	+4.548%
2017-07-06	48.3800	48.4529	48.3800	48.4529	-0.477%	1,435	+4.639%
2017-06-30	48.6850	48.6850	48.6850	48.6850	-0.006%	100	+4.140%
2017-06-26	48.6878	48.6878	48.6878	48.6878	+0.408%	1,275	+4.134%
2017-06-23	48.4800	48.4900	48.4800	48.4900	+0.529%	4,610	+4.559%
2017-06-22	47.9800	48.3900	47.9800	48.2349	+0.385%	7,081	+5.112%
2017-06-21	48.2600	48.2600	48.0500	48.0500	-1.091%	851	+5.517%
2017-06-19	48.5800	48.5800	48.5800	48.5800	+1.076%	1,200	+4.365%
2017-06-16	48.0630	48.0630	48.0630	48.0630	-0.305%	1,159	+5.488%
2017-06-15	48.2100	48.2100	48.2100	48.2100	-0.762%	563	+5.166%
2017-06-14	48.5800	48.5800	48.5800	48.5800	+1.082%	800	+4.365%
2017-06-07	48.0600	48.0600	48.0600	48.0600	-0.270%	890	+5.495%
2017-06-01	48.1000	48.2000	48.1000	48.1900	+1.560%	3,185	+5.210%
2017-05-22	47.2961	47.4499	47.2961	47.4499	+0.632%	672	+6.851%
2017-05-18	46.8329	47.1600	46.8329	47.1520	+0.301%	2,783	+7.526%
2017-05-17	46.9400	47.0105	46.9400	47.0105	-1.877%	440	+7.850%
2017-05-15	47.7000	47.9100	47.6600	47.9100	+0.969%	1,268	+5.825%
2017-05-12	47.4600	47.4600	47.4500	47.4500	-0.732%	1,200	+6.851%
2017-05-11	47.7500	47.8000	47.7500	47.8000	-0.613%	438	+6.068%
2017-05-10	48.0700	48.1000	48.0500	48.0948	+0.224%	2,295	+5.418%
2017-05-09	48.0000	48.0600	47.9875	47.9875	+0.329%	4,405	+5.654%
2017-05-08	47.8300	47.8300	47.8300	47.8300	+0.063%	308	+6.002%
2017-05-04	47.7732	47.8000	47.7600	47.8000	+0.256%	3,253	+6.068%
2017-05-03	47.4500	47.7200	47.4500	47.6781	+0.080%	2,955	+6.340%
2017-05-01	47.5801	47.6400	47.5800	47.6400	-0.376%	2,352	+6.425%
2017-04-27	47.6700	47.8200	47.6700	47.8200	-0.188%	658	+6.024%
2017-04-26	47.9101	47.9101	47.9101	47.9101	+1.660%	100	+5.825%
2017-04-21	46.9901	47.1280	46.9901	47.1280	+0.081%	1,270	+7.581%
2017-04-20	47.0900	47.0900	47.0900	47.0900	+0.320%	370	+7.668%
2017-04-19	46.8400	46.9400	46.8400	46.9400	+0.642%	445	+8.012%
2017-04-18	46.6500	46.8000	46.5300	46.6407	+0.173%	2,406	+8.705%
2017-04-13	46.5600	46.5600	46.5600	46.5600	-0.545%	272	+8.893%
2017-04-12	46.8150	46.8150	46.8150	46.8150	-0.321%	1,340	+8.300%
2017-04-11	46.9050	46.9659	46.9050	46.9659	-0.622%	2,155	+7.952%
2017-04-10	47.3000	47.3000	47.2525	47.2600	-0.085%	1,228	+7.280%
2017-04-06	47.2300	47.3000	47.2300	47.3000	+0.628%	501	+7.190%
2017-04-03	47.0050	47.0050	47.0050	47.0050	-0.812%	405	+7.862%
2017-03-30	47.4366	47.4366	47.3900	47.3900	+0.081%	3,248	+6.986%
2017-03-29	47.3516	47.3516	47.3516	47.3516	-0.081%	225	+7.073%
2017-03-28	47.3900	47.3900	47.3900	47.3900	+1.848%	2,910	+6.986%
2017-03-27	46.5300	46.5300	46.5300	46.5300	-0.823%	150	+8.963%
2017-03-24	46.7401	46.9161	46.7401	46.9161	+0.098%	755	+8.067%
2017-03-23	46.7500	46.8700	46.7500	46.8700	+0.439%	1,520	+8.173%
2017-03-22	46.6650	46.6650	46.6650	46.6650	-0.296%	300	+8.648%
2017-03-21	46.8035	46.8035	46.8035	46.8035	-1.920%	501	+8.327%
2017-03-20	47.7196	47.7196	47.7196	47.7196	0.000%	210	+6.247%
2017-03-16	47.7196	47.7196	47.7196	47.7196	+0.441%	510	+6.247%
2017-03-15	47.4700	47.5100	47.4400	47.5100	+0.210%	1,171	+6.716%
2017-03-13	47.4697	47.4697	47.4104	47.4104	+0.043%	230	+6.940%
2017-03-08	47.3900	47.3900	47.3900	47.3900	+0.115%	1,945	+6.986%
2017-03-06	47.2501	47.3358	47.2501	47.3358	-0.917%	266	+7.109%
2017-03-03	47.7739	47.7739	47.7739	47.7739	+0.872%	350	+6.126%
2017-02-28	47.5200	47.5200	47.3607	47.3607	-0.919%	910	+7.052%
2017-02-27	47.6700	47.8000	47.6700	47.8000	+0.929%	1,015	+6.068%
2017-02-24	47.3600	47.3600	47.3600	47.3600	-0.358%	107	+7.054%
2017-02-22	47.5300	47.6500	47.5300	47.5300	+0.074%	1,079	+6.671%
2017-02-21	47.4950	47.4950	47.4950	47.4950	+0.497%	2,165	+6.750%
2017-02-17	47.1200	47.2778	47.0900	47.2600	+0.244%	5,963	+7.280%
2017-02-16	47.1100	47.2400	46.9400	47.1450	-0.222%	33,835	+7.542%
2017-02-15	47.1200	47.3566	47.1200	47.2500	+1.978%	76,175	+7.303%
2017-02-09	46.3335	46.3335	46.3335	46.3335	+1.031%	252	+9.426%
2017-02-07	45.8605	45.8605	45.8605	45.8605	+0.048%	303	+10.554%
2017-02-06	45.8000	45.9613	45.8000	45.8387	-0.416%	640	+10.607%
2017-02-03	45.9819	46.1090	45.9819	46.0300	+0.659%	7,727	+10.147%
2017-01-31	45.5200	45.7285	45.5200	45.7285	-0.633%	698	+10.873%
2017-01-27	45.8328	46.0200	45.7400	46.0200	-0.217%	2,130	+10.171%
2017-01-26	46.1200	46.1200	46.1200	46.1200	+0.436%	820	+9.932%
2017-01-25	46.0200	46.0200	45.9200	45.9200	+0.437%	1,555	+10.411%
2017-01-24	45.7200	45.7200	45.7200	45.7200	+0.816%	110	+10.894%